{"as_of":"2026-11-06","source":"Yahoo Finance","securities":{"SPY":{"currency":"USD","rows":[{"date":"2025-05-05","close":563.510009765625,"high":566.6500244140625,"low":561.7000122070312,"adjusted_close":554.3153076171875,"volume":38659200},{"date":"2025-05-06","close":558.7999877929688,"high":563.3499755859375,"low":556.9600219726562,"adjusted_close":549.68212890625,"volume":48264700},{"date":"2025-05-07","close":561.1500244140625,"high":563.8200073242188,"low":556.0399780273438,"adjusted_close":551.9938354492188,"volume":55588000},{"date":"2025-05-08","close":565.0599975585938,"high":570.3099975585938,"low":561.7000122070312,"adjusted_close":555.8400268554688,"volume":65130800},{"date":"2025-05-09","close":564.3400268554688,"high":567.5,"low":562.760009765625,"adjusted_close":555.1318359375,"volume":37603400},{"date":"2025-05-12","close":582.989990234375,"high":583.0,"low":577.0399780273438,"adjusted_close":573.4774780273438,"volume":78993600},{"date":"2025-05-13","close":586.8400268554688,"high":589.0800170898438,"low":582.8400268554688,"adjusted_close":577.2646484375,"volume":67947200},{"date":"2025-05-14","close":587.5900268554688,"high":588.97998046875,"low":585.5399780273438,"adjusted_close":578.00244140625,"volume":66283500},{"date":"2025-05-15","close":590.4600219726562,"high":590.969970703125,"low":585.0999755859375,"adjusted_close":580.8255004882812,"volume":71268100},{"date":"2025-05-16","close":594.2000122070312,"high":594.5,"low":589.280029296875,"adjusted_close":584.5045776367188,"volume":76052100},{"date":"2025-05-19","close":594.8499755859375,"high":595.5399780273438,"low":588.0999755859375,"adjusted_close":585.1439208984375,"volume":68168500},{"date":"2025-05-20","close":592.8499755859375,"high":594.0499877929688,"low":589.5999755859375,"adjusted_close":583.1765747070312,"volume":60614500},{"date":"2025-05-21","close":582.8599853515625,"high":592.5800170898438,"low":581.8200073242188,"adjusted_close":573.3494873046875,"volume":95197700},{"date":"2025-05-22","close":583.0900268554688,"high":586.6199951171875,"low":581.4099731445312,"adjusted_close":573.5758056640625,"volume":70860400},{"date":"2025-05-23","close":579.1099853515625,"high":581.8099975585938,"low":575.5999755859375,"adjusted_close":569.6607666015625,"volume":76029000},{"date":"2025-05-27","close":591.1500244140625,"high":591.3099975585938,"low":578.4299926757812,"adjusted_close":581.50439453125,"volume":72588500},{"date":"2025-05-28","close":587.72998046875,"high":592.77001953125,"low":586.989990234375,"adjusted_close":578.14013671875,"volume":68445500},{"date":"2025-05-29","close":590.0499877929688,"high":593.2000122070312,"low":586.0700073242188,"adjusted_close":580.4222412109375,"volume":69973300},{"date":"2025-05-30","close":589.3900146484375,"high":591.1300048828125,"low":583.239990234375,"adjusted_close":579.7731323242188,"volume":90601200},{"date":"2025-06-02","close":592.7100219726562,"high":592.7899780273438,"low":585.0599975585938,"adjusted_close":583.0388793945312,"volume":61630500},{"date":"2025-06-03","close":596.0900268554688,"high":597.0800170898438,"low":591.8499755859375,"adjusted_close":586.3637084960938,"volume":63606200},{"date":"2025-06-04","close":595.9299926757812,"high":597.9500122070312,"low":595.489990234375,"adjusted_close":586.2062377929688,"volume":57314200},{"date":"2025-06-05","close":593.0499877929688,"high":599.0,"low":591.0499877929688,"adjusted_close":583.373291015625,"volume":92278700},{"date":"2025-06-06","close":599.1400146484375,"high":600.8300170898438,"low":596.8599853515625,"adjusted_close":589.3639526367188,"volume":66588700},{"date":"2025-06-09","close":599.6799926757812,"high":601.25,"low":598.489990234375,"adjusted_close":589.8950805664062,"volume":53016400},{"date":"2025-06-10","close":603.0800170898438,"high":603.469970703125,"low":599.0900268554688,"adjusted_close":593.2396850585938,"volume":66247000},{"date":"2025-06-11","close":601.3599853515625,"high":605.0599975585938,"low":599.27001953125,"adjusted_close":591.5477294921875,"volume":73658200},{"date":"2025-06-12","close":603.75,"high":603.75,"low":599.52001953125,"adjusted_close":593.8987426757812,"volume":64129000},{"date":"2025-06-13","close":597.0,"high":601.8499755859375,"low":595.47998046875,"adjusted_close":587.2589111328125,"volume":89506000},{"date":"2025-06-16","close":602.6799926757812,"high":604.4500122070312,"low":600.219970703125,"adjusted_close":592.8461303710938,"volume":79984100},{"date":"2025-06-17","close":597.530029296875,"high":601.75,"low":596.760009765625,"adjusted_close":587.7802124023438,"volume":82209400},{"date":"2025-06-18","close":597.4400024414062,"high":601.219970703125,"low":596.469970703125,"adjusted_close":587.691650390625,"volume":76605000},{"date":"2025-06-20","close":594.280029296875,"high":599.4600219726562,"low":592.8599853515625,"adjusted_close":586.3115234375,"volume":94051400},{"date":"2025-06-23","close":600.1500244140625,"high":600.5399780273438,"low":591.8900146484375,"adjusted_close":592.1027221679688,"volume":87426000},{"date":"2025-06-24","close":606.780029296875,"high":607.8499755859375,"low":603.4099731445312,"adjusted_close":598.643798828125,"volume":67735300},{"date":"2025-06-25","close":607.1199951171875,"high":608.6099853515625,"low":605.5399780273438,"adjusted_close":598.9793090820312,"volume":62114800},{"date":"2025-06-26","close":611.8699951171875,"high":612.3099975585938,"low":608.3699951171875,"adjusted_close":603.6655883789062,"volume":78548400},{"date":"2025-06-27","close":614.9099731445312,"high":616.3900146484375,"low":610.8300170898438,"adjusted_close":606.664794921875,"volume":86258400},{"date":"2025-06-30","close":617.8499755859375,"high":619.219970703125,"low":615.0399780273438,"adjusted_close":609.5653686523438,"volume":92502500},{"date":"2025-07-01","close":617.6500244140625,"high":618.8300170898438,"low":615.52001953125,"adjusted_close":609.3681030273438,"volume":70030100},{"date":"2025-07-02","close":620.4500122070312,"high":620.489990234375,"low":616.6099853515625,"adjusted_close":612.130615234375,"volume":66510400},{"date":"2025-07-03","close":625.3400268554688,"high":626.280029296875,"low":622.4299926757812,"adjusted_close":616.9550170898438,"volume":51065800},{"date":"2025-07-07","close":620.6799926757812,"high":624.030029296875,"low":617.8699951171875,"adjusted_close":612.3573608398438,"volume":74814500},{"date":"2025-07-08","close":620.3400268554688,"high":622.1099853515625,"low":619.52001953125,"adjusted_close":612.0220336914062,"volume":59024600},{"date":"2025-07-09","close":624.0599975585938,"high":624.719970703125,"low":620.9099731445312,"adjusted_close":615.692138671875,"volume":66113300},{"date":"2025-07-10","close":625.8200073242188,"high":626.8699951171875,"low":623.010009765625,"adjusted_close":617.428466796875,"volume":57529000},{"date":"2025-07-11","close":623.6199951171875,"high":624.8599853515625,"low":621.530029296875,"adjusted_close":615.258056640625,"volume":63670200},{"date":"2025-07-14","close":624.8099975585938,"high":625.1599731445312,"low":621.7999877929688,"adjusted_close":616.4320678710938,"volume":51898500},{"date":"2025-07-15","close":622.1400146484375,"high":627.8599853515625,"low":622.0599975585938,"adjusted_close":613.7979125976562,"volume":74317300},{"date":"2025-07-16","close":624.219970703125,"high":624.72998046875,"low":618.0499877929688,"adjusted_close":615.8499145507812,"volume":88987500},{"date":"2025-07-17","close":628.0399780273438,"high":628.4000244140625,"low":624.1799926757812,"adjusted_close":619.6187744140625,"volume":68885700},{"date":"2025-07-18","close":627.5800170898438,"high":629.469970703125,"low":626.4600219726562,"adjusted_close":619.1649169921875,"volume":65621600},{"date":"2025-07-21","close":628.77001953125,"high":631.5399780273438,"low":628.3400268554688,"adjusted_close":620.3389892578125,"volume":63375000},{"date":"2025-07-22","close":628.8599853515625,"high":629.72998046875,"low":626.1900024414062,"adjusted_close":620.427734375,"volume":60046300},{"date":"2025-07-23","close":634.2100219726562,"high":634.2100219726562,"low":629.72998046875,"adjusted_close":625.7059936523438,"volume":70511000},{"date":"2025-07-24","close":634.4199829101562,"high":636.1500244140625,"low":633.989990234375,"adjusted_close":625.9132080078125,"volume":71307100},{"date":"2025-07-25","close":637.0999755859375,"high":637.5800170898438,"low":634.8400268554688,"adjusted_close":628.5572509765625,"volume":56865400},{"date":"2025-07-28","close":636.9400024414062,"high":638.0399780273438,"low":635.5399780273438,"adjusted_close":628.3994750976562,"volume":54917100},{"date":"2025-07-29","close":635.260009765625,"high":638.6699829101562,"low":634.3400268554688,"adjusted_close":626.741943359375,"volume":60556300},{"date":"2025-07-30","close":634.4600219726562,"high":637.6799926757812,"low":631.5399780273438,"adjusted_close":625.9526977539062,"volume":80418900},{"date":"2025-07-31","close":632.0800170898438,"high":639.8499755859375,"low":630.77001953125,"adjusted_close":623.6046142578125,"volume":103385200},{"date":"2025-08-01","close":621.719970703125,"high":626.3400268554688,"low":619.2899780273438,"adjusted_close":613.3834228515625,"volume":140103600},{"date":"2025-08-04","close":631.1699829101562,"high":631.219970703125,"low":625.5800170898438,"adjusted_close":622.706787109375,"volume":73218000},{"date":"2025-08-05","close":627.969970703125,"high":632.6099853515625,"low":627.0399780273438,"adjusted_close":619.5496826171875,"volume":68051400},{"date":"2025-08-06","close":632.780029296875,"high":633.4400024414062,"low":628.1300048828125,"adjusted_close":624.2952270507812,"volume":64357500},{"date":"2025-08-07","close":632.25,"high":636.97998046875,"low":629.1099853515625,"adjusted_close":623.7723388671875,"volume":74205800},{"date":"2025-08-08","close":637.1799926757812,"high":637.6500244140625,"low":633.739990234375,"adjusted_close":628.6361694335938,"volume":64051600},{"date":"2025-08-11","close":635.9199829101562,"high":638.9500122070312,"low":634.6599731445312,"adjusted_close":627.3931274414062,"volume":58742300},{"date":"2025-08-12","close":642.6900024414062,"high":642.8499755859375,"low":636.7899780273438,"adjusted_close":634.0723266601562,"volume":64730800},{"date":"2025-08-13","close":644.8900146484375,"high":646.1900024414062,"low":642.6799926757812,"adjusted_close":636.2428588867188,"volume":60092800},{"date":"2025-08-14","close":644.9500122070312,"high":645.6199951171875,"low":642.3400268554688,"adjusted_close":636.302001953125,"volume":59327500},{"date":"2025-08-15","close":643.4400024414062,"high":646.0900268554688,"low":642.52001953125,"adjusted_close":634.812255859375,"volume":68592500},{"date":"2025-08-18","close":643.2999877929688,"high":644.0,"low":642.1799926757812,"adjusted_close":634.6741333007812,"volume":43804900},{"date":"2025-08-19","close":639.8099975585938,"high":644.1099853515625,"low":638.47998046875,"adjusted_close":631.23095703125,"volume":69750700},{"date":"2025-08-20","close":638.1099853515625,"high":639.6599731445312,"low":632.9500122070312,"adjusted_close":629.5537109375,"volume":88890300},{"date":"2025-08-21","close":635.5499877929688,"high":637.969970703125,"low":633.8099975585938,"adjusted_close":627.0281372070312,"volume":54805800},{"date":"2025-08-22","close":645.3099975585938,"high":646.5,"low":637.25,"adjusted_close":636.6572875976562,"volume":84083200},{"date":"2025-08-25","close":642.469970703125,"high":645.2899780273438,"low":642.3499755859375,"adjusted_close":633.8552856445312,"volume":51274300},{"date":"2025-08-26","close":645.1599731445312,"high":645.510009765625,"low":641.5700073242188,"adjusted_close":636.5092163085938,"volume":51581600},{"date":"2025-08-27","close":646.6300048828125,"high":647.3699951171875,"low":644.4199829101562,"adjusted_close":637.95947265625,"volume":48341100},{"date":"2025-08-28","close":648.9199829101562,"high":649.47998046875,"low":645.3400268554688,"adjusted_close":640.21875,"volume":61519500},{"date":"2025-08-29","close":645.0499877929688,"high":647.8400268554688,"low":643.1400146484375,"adjusted_close":636.400634765625,"volume":74522200},{"date":"2025-09-02","close":640.27001953125,"high":640.489990234375,"low":634.9199829101562,"adjusted_close":631.684814453125,"volume":81983500},{"date":"2025-09-03","close":643.739990234375,"high":644.2100219726562,"low":640.4600219726562,"adjusted_close":635.1082153320312,"volume":70820900},{"date":"2025-09-04","close":649.1199951171875,"high":649.1500244140625,"low":643.510009765625,"adjusted_close":640.4161376953125,"volume":65219200},{"date":"2025-09-05","close":647.239990234375,"high":652.2100219726562,"low":643.3300170898438,"adjusted_close":638.561279296875,"volume":85178900},{"date":"2025-09-08","close":648.8300170898438,"high":649.8400268554688,"low":647.22998046875,"adjusted_close":640.1300048828125,"volume":63133100},{"date":"2025-09-09","close":650.3300170898438,"high":650.8599853515625,"low":647.219970703125,"adjusted_close":641.60986328125,"volume":66133900},{"date":"2025-09-10","close":652.2100219726562,"high":654.5499877929688,"low":650.6300048828125,"adjusted_close":643.4646606445312,"volume":78034500},{"date":"2025-09-11","close":657.6300048828125,"high":658.3300170898438,"low":653.5900268554688,"adjusted_close":648.81201171875,"volume":69934400},{"date":"2025-09-12","close":657.4099731445312,"high":659.1099853515625,"low":656.9000244140625,"adjusted_close":648.5948486328125,"volume":72780100},{"date":"2025-09-15","close":660.9099731445312,"high":661.0399780273438,"low":659.3400268554688,"adjusted_close":652.0479736328125,"volume":63772400},{"date":"2025-09-16","close":660.0,"high":661.780029296875,"low":659.2100219726562,"adjusted_close":651.1502075195312,"volume":61169000},{"date":"2025-09-17","close":659.1799926757812,"high":661.719970703125,"low":654.2999877929688,"adjusted_close":650.3412475585938,"volume":101952200},{"date":"2025-09-18","close":662.260009765625,"high":664.8900146484375,"low":660.27001953125,"adjusted_close":653.3798217773438,"volume":90459200},{"date":"2025-09-19","close":663.7000122070312,"high":664.5499877929688,"low":660.3699951171875,"adjusted_close":656.6160278320312,"volume":97945600},{"date":"2025-09-22","close":666.8400268554688,"high":667.2899780273438,"low":662.1699829101562,"adjusted_close":659.7224731445312,"volume":69452200},{"date":"2025-09-23","close":663.2100219726562,"high":667.3400268554688,"low":661.97998046875,"adjusted_close":656.1312866210938,"volume":81708900},{"date":"2025-09-24","close":661.0999755859375,"high":664.6099853515625,"low":659.6699829101562,"adjusted_close":654.043701171875,"volume":68082200},{"date":"2025-09-25","close":658.0499877929688,"high":659.4099731445312,"low":654.4099731445312,"adjusted_close":651.0263061523438,"volume":89622100},{"date":"2025-09-26","close":661.8200073242188,"high":662.3699951171875,"low":657.8800048828125,"adjusted_close":654.756103515625,"volume":69179200},{"date":"2025-09-29","close":663.6799926757812,"high":665.280029296875,"low":661.8599853515625,"adjusted_close":656.5962524414062,"volume":73499000},{"date":"2025-09-30","close":666.1799926757812,"high":666.6500244140625,"low":661.6099853515625,"adjusted_close":659.0695190429688,"volume":86288000},{"date":"2025-10-01","close":668.4500122070312,"high":669.3699951171875,"low":663.0599975585938,"adjusted_close":661.3153686523438,"volume":72545400},{"date":"2025-10-02","close":669.219970703125,"high":670.5700073242188,"low":666.780029296875,"adjusted_close":662.0770263671875,"volume":56896000},{"date":"2025-10-03","close":669.2100219726562,"high":672.6799926757812,"low":668.1599731445312,"adjusted_close":662.0671997070312,"volume":70494400},{"date":"2025-10-06","close":671.6099853515625,"high":672.510009765625,"low":669.4600219726562,"adjusted_close":664.4415283203125,"volume":54623300},{"date":"2025-10-07","close":669.1199951171875,"high":672.989990234375,"low":667.6699829101562,"adjusted_close":661.9781494140625,"volume":72020100},{"date":"2025-10-08","close":673.1099853515625,"high":673.2100219726562,"low":669.4199829101562,"adjusted_close":665.925537109375,"volume":60702200},{"date":"2025-10-09","close":671.1599731445312,"high":673.9400024414062,"low":669.2100219726562,"adjusted_close":663.996337890625,"volume":66501900},{"date":"2025-10-10","close":653.02001953125,"high":673.9500122070312,"low":652.8400268554688,"adjusted_close":646.0499877929688,"volume":159422600},{"date":"2025-10-13","close":663.0399780273438,"high":665.1300048828125,"low":659.77001953125,"adjusted_close":655.9630126953125,"volume":79560500},{"date":"2025-10-14","close":662.22998046875,"high":665.8300170898438,"low":653.1699829101562,"adjusted_close":655.1616821289062,"volume":88779600},{"date":"2025-10-15","close":665.1699829101562,"high":670.22998046875,"low":658.9299926757812,"adjusted_close":658.0703735351562,"volume":81702600},{"date":"2025-10-16","close":660.6400146484375,"high":668.7100219726562,"low":657.1099853515625,"adjusted_close":653.5886840820312,"volume":110563300},{"date":"2025-10-17","close":664.3900146484375,"high":665.760009765625,"low":658.1400146484375,"adjusted_close":657.2986450195312,"volume":96500900},{"date":"2025-10-20","close":671.2999877929688,"high":672.2100219726562,"low":667.27001953125,"adjusted_close":664.1348876953125,"volume":60493400},{"date":"2025-10-21","close":671.2899780273438,"high":672.989990234375,"low":669.97998046875,"adjusted_close":664.1248779296875,"volume":56249000},{"date":"2025-10-22","close":667.7999877929688,"high":672.0,"low":663.2999877929688,"adjusted_close":660.6722412109375,"volume":80564000},{"date":"2025-10-23","close":671.760009765625,"high":672.7100219726562,"low":667.7999877929688,"adjusted_close":664.5899658203125,"volume":65604500},{"date":"2025-10-24","close":677.25,"high":678.469970703125,"low":675.6500244140625,"adjusted_close":670.0213623046875,"volume":74356500},{"date":"2025-10-27","close":685.239990234375,"high":685.5399780273438,"low":682.1199951171875,"adjusted_close":677.9260864257812,"volume":63339800},{"date":"2025-10-28","close":687.0599975585938,"high":688.9099731445312,"low":684.8300170898438,"adjusted_close":679.7266235351562,"volume":61738100},{"date":"2025-10-29","close":687.3900146484375,"high":689.7000122070312,"low":682.8699951171875,"adjusted_close":680.0531005859375,"volume":85657100},{"date":"2025-10-30","close":679.8300170898438,"high":685.9400024414062,"low":679.8300170898438,"adjusted_close":672.5737915039062,"volume":76335800},{"date":"2025-10-31","close":682.0599975585938,"high":685.0800170898438,"low":679.239990234375,"adjusted_close":674.780029296875,"volume":87164100},{"date":"2025-11-03","close":683.3400268554688,"high":685.7999877929688,"low":679.9400024414062,"adjusted_close":676.04638671875,"volume":57315000},{"date":"2025-11-04","close":675.239990234375,"high":679.9600219726562,"low":674.5800170898438,"adjusted_close":668.0328369140625,"volume":78427000},{"date":"2025-11-05","close":677.5800170898438,"high":680.8599853515625,"low":674.1699829101562,"adjusted_close":670.3478393554688,"volume":74402400},{"date":"2025-11-06","close":670.3099975585938,"high":677.3800048828125,"low":668.719970703125,"adjusted_close":663.1554565429688,"volume":85035300},{"date":"2025-11-07","close":670.969970703125,"high":671.0800170898438,"low":661.2100219726562,"adjusted_close":663.808349609375,"volume":100592400},{"date":"2025-11-10","close":681.4400024414062,"high":682.1799926757812,"low":675.030029296875,"adjusted_close":674.1666870117188,"volume":75842900},{"date":"2025-11-11","close":683.0,"high":683.5700073242188,"low":678.72998046875,"adjusted_close":675.7099609375,"volume":58953400},{"date":"2025-11-12","close":683.3800048828125,"high":684.9600219726562,"low":680.9500122070312,"adjusted_close":676.0859375,"volume":62312500},{"date":"2025-11-13","close":672.0399780273438,"high":680.8599853515625,"low":670.52001953125,"adjusted_close":664.866943359375,"volume":103457800},{"date":"2025-11-14","close":671.9299926757812,"high":675.6599731445312,"low":663.27001953125,"adjusted_close":664.7581787109375,"volume":96846700},{"date":"2025-11-17","close":665.6699829101562,"high":673.7100219726562,"low":662.1699829101562,"adjusted_close":658.56494140625,"volume":90456100},{"date":"2025-11-18","close":660.0800170898438,"high":665.1199951171875,"low":655.8599853515625,"adjusted_close":653.03466796875,"volume":114467500},{"date":"2025-11-19","close":662.6300048828125,"high":667.3400268554688,"low":658.75,"adjusted_close":655.5574951171875,"volume":94703000},{"date":"2025-11-20","close":652.530029296875,"high":675.5599975585938,"low":651.8900146484375,"adjusted_close":645.5652465820312,"volume":165293500},{"date":"2025-11-21","close":659.030029296875,"high":664.5499877929688,"low":650.8499755859375,"adjusted_close":651.9959106445312,"volume":123956200},{"date":"2025-11-24","close":668.72998046875,"high":670.0599975585938,"low":661.5900268554688,"adjusted_close":661.5922241210938,"volume":80437900},{"date":"2025-11-25","close":675.02001953125,"high":676.2100219726562,"low":664.47998046875,"adjusted_close":667.8151245117188,"volume":81077100},{"date":"2025-11-26","close":679.6799926757812,"high":681.7000122070312,"low":676.719970703125,"adjusted_close":672.4254760742188,"volume":71879600},{"date":"2025-11-28","close":683.3900146484375,"high":683.6699829101562,"low":680.5,"adjusted_close":676.0958251953125,"volume":49212000},{"date":"2025-12-01","close":680.27001953125,"high":682.989990234375,"low":678.739990234375,"adjusted_close":673.0091552734375,"volume":61201200},{"date":"2025-12-02","close":681.530029296875,"high":683.8200073242188,"low":679.3300170898438,"adjusted_close":674.2557373046875,"volume":62953800},{"date":"2025-12-03","close":683.8900146484375,"high":684.9099731445312,"low":679.6900024414062,"adjusted_close":676.5905151367188,"volume":57238500},{"date":"2025-12-04","close":684.3900146484375,"high":685.3699951171875,"low":681.3400268554688,"adjusted_close":677.0851440429688,"volume":61970300},{"date":"2025-12-05","close":685.6900024414062,"high":688.3900146484375,"low":684.5800170898438,"adjusted_close":678.3712768554688,"volume":79241000},{"date":"2025-12-08","close":683.6300048828125,"high":686.6400146484375,"low":681.5700073242188,"adjusted_close":676.3333129882812,"volume":55231500},{"date":"2025-12-09","close":683.0399780273438,"high":685.3900146484375,"low":682.5900268554688,"adjusted_close":675.7494506835938,"volume":58310100},{"date":"2025-12-10","close":687.5700073242188,"high":688.969970703125,"low":681.3099975585938,"adjusted_close":680.2312622070312,"volume":85671300},{"date":"2025-12-11","close":689.1699829101562,"high":689.25,"low":682.1699829101562,"adjusted_close":681.8141479492188,"volume":86173700},{"date":"2025-12-12","close":681.760009765625,"high":688.8800048828125,"low":679.1699829101562,"adjusted_close":674.4832153320312,"volume":113160300},{"date":"2025-12-15","close":680.72998046875,"high":685.760009765625,"low":679.25,"adjusted_close":673.4641723632812,"volume":90811000},{"date":"2025-12-16","close":678.8699951171875,"high":681.0800170898438,"low":674.97998046875,"adjusted_close":671.6240844726562,"volume":122030600},{"date":"2025-12-17","close":671.4000244140625,"high":680.4400024414062,"low":671.2000122070312,"adjusted_close":664.2338256835938,"volume":110625200},{"date":"2025-12-18","close":676.469970703125,"high":680.739990234375,"low":674.9000244140625,"adjusted_close":669.2496337890625,"volume":108650100},{"date":"2025-12-19","close":680.5900268554688,"high":681.0900268554688,"low":676.469970703125,"adjusted_close":675.3153686523438,"volume":103599500},{"date":"2025-12-22","close":684.8300170898438,"high":685.3599853515625,"low":680.5900268554688,"adjusted_close":679.5225219726562,"volume":69556700},{"date":"2025-12-23","close":687.9600219726562,"high":688.2000122070312,"low":683.8699951171875,"adjusted_close":682.628173828125,"volume":64840000},{"date":"2025-12-24","close":690.3800048828125,"high":690.8300170898438,"low":687.7999877929688,"adjusted_close":685.0294799804688,"volume":39445600},{"date":"2025-12-26","close":690.3099975585938,"high":691.6599731445312,"low":689.27001953125,"adjusted_close":684.9600219726562,"volume":41613300},{"date":"2025-12-29","close":687.8499755859375,"high":689.2000122070312,"low":686.0700073242188,"adjusted_close":682.51904296875,"volume":62559500},{"date":"2025-12-30","close":687.010009765625,"high":688.5599975585938,"low":686.5800170898438,"adjusted_close":681.6856079101562,"volume":47160700},{"date":"2025-12-31","close":681.9199829101562,"high":687.3599853515625,"low":681.7100219726562,"adjusted_close":676.635009765625,"volume":74144800},{"date":"2026-01-02","close":683.1699829101562,"high":686.8699951171875,"low":679.8200073242188,"adjusted_close":677.8753051757812,"volume":89377200},{"date":"2026-01-05","close":687.719970703125,"high":689.4299926757812,"low":686.3800048828125,"adjusted_close":682.3900146484375,"volume":71927200},{"date":"2026-01-06","close":691.8099975585938,"high":692.3200073242188,"low":687.780029296875,"adjusted_close":686.4483642578125,"volume":69273800},{"date":"2026-01-07","close":689.5800170898438,"high":693.9600219726562,"low":689.3200073242188,"adjusted_close":684.2356567382812,"volume":75588300},{"date":"2026-01-08","close":689.510009765625,"high":690.6199951171875,"low":687.489990234375,"adjusted_close":684.1661987304688,"volume":64019200},{"date":"2026-01-09","close":694.0700073242188,"high":695.3099975585938,"low":689.1799926757812,"adjusted_close":688.6908569335938,"volume":80125500},{"date":"2026-01-12","close":695.1599731445312,"high":696.0900268554688,"low":690.6300048828125,"adjusted_close":689.7723999023438,"volume":63976000},{"date":"2026-01-13","close":693.77001953125,"high":696.0900268554688,"low":691.3499755859375,"adjusted_close":688.3931884765625,"volume":78309700},{"date":"2026-01-14","close":690.3599853515625,"high":691.719970703125,"low":686.0399780273438,"adjusted_close":685.0096435546875,"volume":94676700},{"date":"2026-01-15","close":692.239990234375,"high":695.4500122070312,"low":691.25,"adjusted_close":686.8750610351562,"volume":77862000},{"date":"2026-01-16","close":691.6599731445312,"high":694.25,"low":690.0999755859375,"adjusted_close":686.2994995117188,"volume":79289200},{"date":"2026-01-20","close":677.5800170898438,"high":684.77001953125,"low":676.5700073242188,"adjusted_close":672.32861328125,"volume":111623300},{"date":"2026-01-21","close":685.4000244140625,"high":688.739990234375,"low":678.1300048828125,"adjusted_close":680.0880737304688,"volume":127844500},{"date":"2026-01-22","close":688.97998046875,"high":691.1300048828125,"low":686.9199829101562,"adjusted_close":683.6403198242188,"volume":77112200},{"date":"2026-01-23","close":689.22998046875,"high":690.9600219726562,"low":687.1599731445312,"adjusted_close":683.8883056640625,"volume":63059600},{"date":"2026-01-26","close":692.72998046875,"high":694.1300048828125,"low":689.9199829101562,"adjusted_close":687.3612060546875,"volume":60473800},{"date":"2026-01-27","close":695.489990234375,"high":696.530029296875,"low":693.5700073242188,"adjusted_close":690.0997924804688,"volume":55506100},{"date":"2026-01-28","close":695.4199829101562,"high":697.8400268554688,"low":693.9400024414062,"adjusted_close":690.0303344726562,"volume":61172200},{"date":"2026-01-29","close":694.0399780273438,"high":697.0599975585938,"low":684.8300170898438,"adjusted_close":688.6610717773438,"volume":97486200},{"date":"2026-01-30","close":691.969970703125,"high":694.2100219726562,"low":687.1199951171875,"adjusted_close":686.6071166992188,"volume":101835100},{"date":"2026-02-02","close":695.4099731445312,"high":696.9299926757812,"low":689.4199829101562,"adjusted_close":690.0205078125,"volume":79286500},{"date":"2026-02-03","close":689.530029296875,"high":696.9600219726562,"low":684.030029296875,"adjusted_close":684.18603515625,"volume":107904600},{"date":"2026-02-04","close":686.1900024414062,"high":691.4500122070312,"low":681.760009765625,"adjusted_close":680.8719482421875,"volume":105204600},{"date":"2026-02-05","close":677.6199951171875,"high":683.6900024414062,"low":675.7899780273438,"adjusted_close":672.3683471679688,"volume":113610800},{"date":"2026-02-06","close":690.6199951171875,"high":692.3099975585938,"low":680.8499755859375,"adjusted_close":685.267578125,"volume":89127600},{"date":"2026-02-09","close":693.9500122070312,"high":695.8699951171875,"low":688.3400268554688,"adjusted_close":688.5718383789062,"volume":73885200},{"date":"2026-02-10","close":692.1199951171875,"high":696.5399780273438,"low":691.6599731445312,"adjusted_close":686.7559204101562,"volume":65185700},{"date":"2026-02-11","close":691.9600219726562,"high":697.1400146484375,"low":689.1799926757812,"adjusted_close":686.5972290039062,"volume":76353900},{"date":"2026-02-12","close":681.27001953125,"high":695.3499755859375,"low":680.3699951171875,"adjusted_close":675.9901123046875,"volume":118829000},{"date":"2026-02-13","close":681.75,"high":686.280029296875,"low":677.52001953125,"adjusted_close":676.46630859375,"volume":96267500},{"date":"2026-02-17","close":682.8499755859375,"high":684.9400024414062,"low":675.780029296875,"adjusted_close":677.5578002929688,"volume":81354700},{"date":"2026-02-18","close":686.2899780273438,"high":689.1500244140625,"low":682.8300170898438,"adjusted_close":680.9711303710938,"volume":73570300},{"date":"2026-02-19","close":684.47998046875,"high":686.1799926757812,"low":681.5499877929688,"adjusted_close":679.1751098632812,"volume":58649400},{"date":"2026-02-20","close":689.4299926757812,"high":690.0599975585938,"low":681.72998046875,"adjusted_close":684.0868530273438,"volume":100034000},{"date":"2026-02-23","close":682.3900146484375,"high":690.0,"low":680.3699951171875,"adjusted_close":677.1013793945312,"volume":90558100},{"date":"2026-02-24","close":687.3499755859375,"high":688.3499755859375,"low":680.0,"adjusted_close":682.0228881835938,"volume":73798700},{"date":"2026-02-25","close":693.1500244140625,"high":693.6799926757812,"low":690.0999755859375,"adjusted_close":687.7780151367188,"volume":56369500},{"date":"2026-02-26","close":689.2999877929688,"high":693.2999877929688,"low":684.3499755859375,"adjusted_close":683.957763671875,"volume":71671000},{"date":"2026-02-27","close":685.989990234375,"high":686.8599853515625,"low":681.6400146484375,"adjusted_close":680.6734619140625,"volume":83308900},{"date":"2026-03-02","close":686.3800048828125,"high":688.6199951171875,"low":678.02001953125,"adjusted_close":681.0604858398438,"volume":87477200},{"date":"2026-03-03","close":680.3300170898438,"high":682.6099853515625,"low":669.6599731445312,"adjusted_close":675.057373046875,"volume":105003100},{"date":"2026-03-04","close":685.1300048828125,"high":687.0900268554688,"low":679.6199951171875,"adjusted_close":679.8201293945312,"volume":79182200},{"date":"2026-03-05","close":681.3099975585938,"high":685.530029296875,"low":675.6099853515625,"adjusted_close":676.02978515625,"volume":106606500},{"date":"2026-03-06","close":672.3800048828125,"high":676.1099853515625,"low":669.760009765625,"adjusted_close":667.1689453125,"volume":100687000},{"date":"2026-03-09","close":678.27001953125,"high":679.9199829101562,"low":662.3900146484375,"adjusted_close":673.0133666992188,"volume":102667700},{"date":"2026-03-10","close":677.1799926757812,"high":683.3599853515625,"low":674.760009765625,"adjusted_close":671.9317626953125,"volume":81505300},{"date":"2026-03-11","close":676.3300170898438,"high":680.0800170898438,"low":673.3400268554688,"adjusted_close":671.08837890625,"volume":68441700},{"date":"2026-03-12","close":666.0599975585938,"high":671.6500244140625,"low":665.8699951171875,"adjusted_close":660.89794921875,"volume":108882200},{"date":"2026-03-13","close":662.2899780273438,"high":672.3400268554688,"low":661.3599853515625,"adjusted_close":657.1571655273438,"volume":97200200},{"date":"2026-03-16","close":669.030029296875,"high":672.0700073242188,"low":667.1199951171875,"adjusted_close":663.844970703125,"volume":82023100},{"date":"2026-03-17","close":670.7899780273438,"high":674.4400024414062,"low":669.7000122070312,"adjusted_close":665.5912475585938,"volume":87128000},{"date":"2026-03-18","close":661.4299926757812,"high":669.719970703125,"low":661.1900024414062,"adjusted_close":656.3037719726562,"volume":82062600},{"date":"2026-03-19","close":659.7999877929688,"high":662.97998046875,"low":655.1699829101562,"adjusted_close":654.6864624023438,"volume":111272500},{"date":"2026-03-20","close":648.5700073242188,"high":656.6900024414062,"low":644.719970703125,"adjusted_close":645.301025390625,"volume":163617500},{"date":"2026-03-23","close":655.3800048828125,"high":662.6199951171875,"low":653.9400024414062,"adjusted_close":652.07666015625,"volume":134802700},{"date":"2026-03-24","close":653.1799926757812,"high":657.030029296875,"low":649.8800048828125,"adjusted_close":649.8877563476562,"volume":96457500},{"date":"2026-03-25","close":656.8200073242188,"high":660.8900146484375,"low":654.239990234375,"adjusted_close":653.5093994140625,"volume":90653800},{"date":"2026-03-26","close":645.0900268554688,"high":654.8499755859375,"low":644.8200073242188,"adjusted_close":641.8385620117188,"volume":96494400},{"date":"2026-03-27","close":634.0900268554688,"high":642.6599731445312,"low":633.1099853515625,"adjusted_close":630.8939819335938,"volume":103649400},{"date":"2026-03-30","close":631.969970703125,"high":640.3699951171875,"low":629.280029296875,"adjusted_close":628.78466796875,"volume":99275900},{"date":"2026-03-31","close":650.3400268554688,"high":651.5399780273438,"low":637.97998046875,"adjusted_close":647.0620727539062,"volume":152534100},{"date":"2026-04-01","close":655.239990234375,"high":658.52001953125,"low":653.0,"adjusted_close":651.9373779296875,"volume":97841500},{"date":"2026-04-02","close":655.8300170898438,"high":658.2000122070312,"low":645.1099853515625,"adjusted_close":652.5244140625,"volume":68358700},{"date":"2026-04-06","close":658.9299926757812,"high":659.719970703125,"low":655.52001953125,"adjusted_close":655.6088256835938,"volume":39105800},{"date":"2026-04-07","close":659.219970703125,"high":659.6099853515625,"low":651.0599975585938,"adjusted_close":655.8972778320312,"volume":69980400},{"date":"2026-04-08","close":676.010009765625,"high":677.0800170898438,"low":671.4600219726562,"adjusted_close":672.6027221679688,"volume":93606100},{"date":"2026-04-09","close":679.9099731445312,"high":681.1599731445312,"low":673.77001953125,"adjusted_close":676.4829711914062,"volume":57134400},{"date":"2026-04-10","close":679.4600219726562,"high":682.030029296875,"low":678.4500122070312,"adjusted_close":676.0353393554688,"volume":42253500},{"date":"2026-04-13","close":686.0999755859375,"high":686.2999877929688,"low":676.5800170898438,"adjusted_close":682.641845703125,"volume":54185800},{"date":"2026-04-14","close":694.4600219726562,"high":694.5800170898438,"low":687.6599731445312,"adjusted_close":690.959716796875,"volume":63480500},{"date":"2026-04-15","close":699.9400024414062,"high":700.280029296875,"low":694.2000122070312,"adjusted_close":696.412109375,"volume":58240400},{"date":"2026-04-16","close":701.6599731445312,"high":702.780029296875,"low":698.530029296875,"adjusted_close":698.1234130859375,"volume":49972400},{"date":"2026-04-17","close":710.1400146484375,"high":712.3900146484375,"low":705.760009765625,"adjusted_close":706.5607299804688,"volume":70661900},{"date":"2026-04-20","close":708.719970703125,"high":709.9099731445312,"low":706.1400146484375,"adjusted_close":705.1477661132812,"volume":43546800},{"date":"2026-04-21","close":704.0800170898438,"high":711.280029296875,"low":702.6400146484375,"adjusted_close":700.53125,"volume":58941400},{"date":"2026-04-22","close":711.2100219726562,"high":711.4500122070312,"low":708.219970703125,"adjusted_close":707.6253051757812,"volume":42518500},{"date":"2026-04-23","close":708.4500122070312,"high":712.3599853515625,"low":702.280029296875,"adjusted_close":704.8792114257812,"volume":56174000},{"date":"2026-04-24","close":713.9400024414062,"high":714.469970703125,"low":709.010009765625,"adjusted_close":710.341552734375,"volume":45182000},{"date":"2026-04-27","close":715.1699829101562,"high":715.6300048828125,"low":712.2999877929688,"adjusted_close":711.5653076171875,"volume":33135900},{"date":"2026-04-28","close":711.6900024414062,"high":712.8800048828125,"low":709.25,"adjusted_close":708.1028442382812,"volume":43117400},{"date":"2026-04-29","close":711.5800170898438,"high":712.2000122070312,"low":708.3699951171875,"adjusted_close":707.993408203125,"volume":41859200},{"date":"2026-04-30","close":718.6599731445312,"high":719.7899780273438,"low":710.4500122070312,"adjusted_close":715.0377197265625,"volume":67240900},{"date":"2026-05-01","close":720.6500244140625,"high":724.8699951171875,"low":720.469970703125,"adjusted_close":717.0177001953125,"volume":43049800},{"date":"2026-05-04","close":718.010009765625,"high":722.1199951171875,"low":714.989990234375,"adjusted_close":714.3909912109375,"volume":51950600},{"date":"2026-05-05","close":723.77001953125,"high":725.0399780273438,"low":721.489990234375,"adjusted_close":720.1220092773438,"volume":36933200},{"date":"2026-05-06","close":733.8300170898438,"high":734.5900268554688,"low":727.8200073242188,"adjusted_close":730.1312866210938,"volume":53288900},{"date":"2026-05-07","close":731.5800170898438,"high":736.1300048828125,"low":729.75,"adjusted_close":727.8926391601562,"volume":51724600},{"date":"2026-05-08","close":737.6199951171875,"high":738.0800170898438,"low":734.5700073242188,"adjusted_close":733.9021606445312,"volume":47227100},{"date":"2026-05-11","close":739.2999877929688,"high":740.7899780273438,"low":736.4500122070312,"adjusted_close":735.5736694335938,"volume":44024000},{"date":"2026-05-12","close":738.1799926757812,"high":738.8400268554688,"low":731.8300170898438,"adjusted_close":734.4593505859375,"volume":54185300},{"date":"2026-05-13","close":742.3099975585938,"high":743.9099731445312,"low":735.469970703125,"adjusted_close":738.5685424804688,"volume":44200200},{"date":"2026-05-14","close":748.1699829101562,"high":749.530029296875,"low":743.5599975585938,"adjusted_close":744.3989868164062,"volume":45307600},{"date":"2026-05-15","close":739.1699829101562,"high":743.4600219726562,"low":737.9600219726562,"adjusted_close":735.4443969726562,"volume":60410800},{"date":"2026-05-18","close":738.6500244140625,"high":741.4199829101562,"low":733.3900146484375,"adjusted_close":734.927001953125,"volume":47843900},{"date":"2026-05-19","close":733.72998046875,"high":737.6500244140625,"low":731.530029296875,"adjusted_close":730.0317993164062,"volume":54255900},{"date":"2026-05-20","close":741.25,"high":741.8699951171875,"low":733.8900146484375,"adjusted_close":737.5138549804688,"volume":45768000},{"date":"2026-05-21","close":742.719970703125,"high":744.8699951171875,"low":737.030029296875,"adjusted_close":738.9764404296875,"volume":43332200},{"date":"2026-05-22","close":745.6400146484375,"high":748.9400024414062,"low":744.47998046875,"adjusted_close":741.8817749023438,"volume":41762000},{"date":"2026-05-26","close":750.5900268554688,"high":752.1300048828125,"low":748.3699951171875,"adjusted_close":746.8068237304688,"volume":41123600},{"date":"2026-05-27","close":750.4600219726562,"high":751.3800048828125,"low":748.219970703125,"adjusted_close":746.677490234375,"volume":42106300},{"date":"2026-05-28","close":754.5999755859375,"high":755.1500244140625,"low":749.22998046875,"adjusted_close":750.7965698242188,"volume":41562600},{"date":"2026-05-29","close":756.47998046875,"high":758.0800170898438,"low":754.6900024414062,"adjusted_close":752.6671142578125,"volume":55075700},{"date":"2026-06-01","close":758.5399780273438,"high":760.280029296875,"low":754.6900024414062,"adjusted_close":754.7167358398438,"volume":43634900},{"date":"2026-06-02","close":759.5700073242188,"high":760.4000244140625,"low":756.75,"adjusted_close":755.7415771484375,"volume":31581900},{"date":"2026-06-03","close":754.239990234375,"high":758.7999877929688,"low":753.5700073242188,"adjusted_close":750.4384155273438,"volume":51402500},{"date":"2026-06-04","close":757.0900268554688,"high":758.3099975585938,"low":751.469970703125,"adjusted_close":753.2740478515625,"volume":49923000},{"date":"2026-06-05","close":737.5499877929688,"high":752.8200073242188,"low":735.530029296875,"adjusted_close":733.83251953125,"volume":93989400},{"date":"2026-06-08","close":739.219970703125,"high":745.3400268554688,"low":738.1900024414062,"adjusted_close":735.4940795898438,"volume":49319100},{"date":"2026-06-09","close":737.0499877929688,"high":746.9000244140625,"low":722.5900268554688,"adjusted_close":733.3350219726562,"volume":87683500},{"date":"2026-06-10","close":725.4299926757812,"high":738.3800048828125,"low":725.3300170898438,"adjusted_close":721.7736206054688,"volume":60341300},{"date":"2026-06-11","close":737.760009765625,"high":740.0,"low":724.4099731445312,"adjusted_close":734.04150390625,"volume":86330500},{"date":"2026-06-12","close":741.75,"high":744.4400024414062,"low":735.030029296875,"adjusted_close":738.0113525390625,"volume":57079500},{"date":"2026-06-15","close":754.8300170898438,"high":756.6799926757812,"low":751.760009765625,"adjusted_close":751.0254516601562,"volume":60176400},{"date":"2026-06-16","close":750.3300170898438,"high":755.4400024414062,"low":749.8800048828125,"adjusted_close":746.5481567382812,"volume":67093100},{"date":"2026-06-17","close":740.9600219726562,"high":752.1500244140625,"low":739.219970703125,"adjusted_close":737.225341796875,"volume":85945200},{"date":"2026-06-18","close":746.739990234375,"high":748.22998046875,"low":743.8599853515625,"adjusted_close":744.8902587890625,"volume":80875700},{"date":"2026-06-22","close":744.3900146484375,"high":750.1799926757812,"low":743.1300048828125,"adjusted_close":742.546142578125,"volume":46628100},{"date":"2026-06-23","close":733.5800170898438,"high":739.6300048828125,"low":732.2999877929688,"adjusted_close":731.7628784179688,"volume":66846800},{"date":"2026-06-24","close":733.239990234375,"high":739.9500122070312,"low":730.8400268554688,"adjusted_close":731.4237060546875,"volume":57439500},{"date":"2026-06-25","close":734.2999877929688,"high":739.3699951171875,"low":729.5999755859375,"adjusted_close":732.4810791015625,"volume":53934400},{"date":"2026-06-26","close":728.989990234375,"high":736.530029296875,"low":716.5800170898438,"adjusted_close":727.1842651367188,"volume":71034000},{"date":"2026-06-29","close":741.0,"high":741.5599975585938,"low":732.0900268554688,"adjusted_close":739.1644897460938,"volume":58035200},{"date":"2026-06-30","close":746.77001953125,"high":748.02001953125,"low":740.8900146484375,"adjusted_close":744.9202270507812,"volume":55626000},{"date":"2026-07-01","close":745.760009765625,"high":749.4400024414062,"low":742.3800048828125,"adjusted_close":743.9127197265625,"volume":47100900},{"date":"2026-07-02","close":744.780029296875,"high":751.3099975585938,"low":740.030029296875,"adjusted_close":742.9351806640625,"volume":57447800},{"date":"2026-07-06","close":751.280029296875,"high":752.4099731445312,"low":747.4099731445312,"adjusted_close":749.4190673828125,"volume":50673300},{"date":"2026-07-07","close":747.7100219726562,"high":750.9600219726562,"low":745.2100219726562,"adjusted_close":745.85791015625,"volume":43721500},{"date":"2026-07-08","close":745.4000244140625,"high":746.1500244140625,"low":739.510009765625,"adjusted_close":743.5536499023438,"volume":43767400},{"date":"2026-07-09","close":751.7100219726562,"high":751.969970703125,"low":745.5900268554688,"adjusted_close":749.8480224609375,"volume":41441700},{"date":"2026-07-10","close":754.9500122070312,"high":755.4199829101562,"low":748.0999755859375,"adjusted_close":753.0799560546875,"volume":42191300},{"date":"2026-07-13","close":749.1699829101562,"high":753.9099731445312,"low":748.0,"adjusted_close":747.3142700195312,"volume":44013600},{"date":"2026-07-14","close":751.8300170898438,"high":753.3400268554688,"low":748.6599731445312,"adjusted_close":749.9677124023438,"volume":35143100},{"date":"2026-07-15","close":754.8099975585938,"high":755.5800170898438,"low":750.2000122070312,"adjusted_close":752.9403076171875,"volume":43844800},{"date":"2026-07-16","close":750.719970703125,"high":754.5700073242188,"low":747.8800048828125,"adjusted_close":748.8604125976562,"volume":46409800},{"date":"2026-07-17","close":743.2899780273438,"high":747.2899780273438,"low":740.7999877929688,"adjusted_close":741.4487915039062,"volume":62651000},{"date":"2026-07-20","close":742.0900268554688,"high":748.72998046875,"low":741.510009765625,"adjusted_close":740.2518310546875,"volume":50422300},{"date":"2026-07-21","close":748.280029296875,"high":749.0399780273438,"low":744.1799926757812,"adjusted_close":746.426513671875,"volume":34324300},{"date":"2026-07-22","close":747.4099731445312,"high":750.02001953125,"low":746.3699951171875,"adjusted_close":745.55859375,"volume":32836200},{"date":"2026-07-23","close":738.1799926757812,"high":742.5599975585938,"low":735.2100219726562,"adjusted_close":736.3515014648438,"volume":55437300},{"date":"2026-07-24","close":738.9299926757812,"high":743.719970703125,"low":737.2899780273438,"adjusted_close":737.099609375,"volume":44782000},{"date":"2026-07-27","close":739.0900268554688,"high":745.530029296875,"low":735.8699951171875,"adjusted_close":737.25927734375,"volume":41461200},{"date":"2026-07-28","close":740.8599853515625,"high":742.7899780273438,"low":735.97998046875,"adjusted_close":739.0248413085938,"volume":47322200},{"date":"2026-07-29","close":729.4600219726562,"high":742.6799926757812,"low":729.0999755859375,"adjusted_close":727.6531372070312,"volume":70697200},{"date":"2026-07-30","close":741.6900024414062,"high":742.4500122070312,"low":734.5900268554688,"adjusted_close":739.852783203125,"volume":66811300},{"date":"2026-07-31","close":747.030029296875,"high":748.9000244140625,"low":737.6799926757812,"adjusted_close":745.1796264648438,"volume":62445900},{"date":"2026-08-03","close":757.6699829101562,"high":758.5800170898438,"low":748.7999877929688,"adjusted_close":755.793212890625,"volume":59927500},{"date":"2026-08-04","close":771.3300170898438,"high":773.4099731445312,"low":760.52001953125,"adjusted_close":769.4193725585938,"volume":69154800},{"date":"2026-08-05","close":769.7899780273438,"high":776.8499755859375,"low":769.510009765625,"adjusted_close":767.8831787109375,"volume":44689100},{"date":"2026-08-06","close":768.5599975585938,"high":771.8200073242188,"low":767.4600219726562,"adjusted_close":766.65625,"volume":38416900},{"date":"2026-08-07","close":773.260009765625,"high":773.9199829101562,"low":769.6099853515625,"adjusted_close":771.3446044921875,"volume":43586300},{"date":"2026-08-10","close":773.030029296875,"high":775.0499877929688,"low":771.6199951171875,"adjusted_close":771.1151733398438,"volume":39249500},{"date":"2026-08-11","close":770.5599975585938,"high":774.6099853515625,"low":769.2000122070312,"adjusted_close":768.6513061523438,"volume":36740600},{"date":"2026-08-12","close":772.489990234375,"high":774.9000244140625,"low":771.280029296875,"adjusted_close":770.5764770507812,"volume":33179100},{"date":"2026-08-13","close":777.8800048828125,"high":779.3699951171875,"low":774.1099853515625,"adjusted_close":775.9531860351562,"volume":35634500},{"date":"2026-08-14","close":776.3400268554688,"high":778.7999877929688,"low":775.4299926757812,"adjusted_close":774.4169921875,"volume":31367900},{"date":"2026-08-17","close":772.6699829101562,"high":776.780029296875,"low":772.510009765625,"adjusted_close":770.7560424804688,"volume":34356600},{"date":"2026-08-18","close":767.4500122070312,"high":769.5,"low":766.9199829101562,"adjusted_close":765.5490112304688,"volume":43920900},{"date":"2026-08-19","close":769.0599975585938,"high":772.469970703125,"low":768.0999755859375,"adjusted_close":767.1549682617188,"volume":40306000},{"date":"2026-08-20","close":762.5999755859375,"high":768.1500244140625,"low":762.0399780273438,"adjusted_close":760.7109985351562,"volume":45520300},{"date":"2026-08-21","close":765.719970703125,"high":767.8499755859375,"low":764.1699829101562,"adjusted_close":763.8232421875,"volume":39188700},{"date":"2026-08-24","close":763.469970703125,"high":765.219970703125,"low":762.0800170898438,"adjusted_close":761.5787963867188,"volume":32430900},{"date":"2026-08-25","close":765.9099731445312,"high":766.780029296875,"low":763.0499877929688,"adjusted_close":764.0127563476562,"volume":27422300},{"date":"2026-08-26","close":766.0800170898438,"high":767.3499755859375,"low":763.9299926757812,"adjusted_close":764.182373046875,"volume":28751600},{"date":"2026-08-27","close":771.0999755859375,"high":772.3599853515625,"low":767.1599731445312,"adjusted_close":769.18994140625,"volume":34557100},{"date":"2026-08-28","close":769.3499755859375,"high":775.2999877929688,"low":768.3099975585938,"adjusted_close":767.4442749023438,"volume":36744300},{"date":"2026-08-31","close":767.0499877929688,"high":768.0,"low":764.719970703125,"adjusted_close":765.1499633789062,"volume":38810800},{"date":"2026-09-01","close":761.780029296875,"high":764.6699829101562,"low":759.47998046875,"adjusted_close":759.89306640625,"volume":41126300},{"date":"2026-09-02","close":765.1599731445312,"high":766.4299926757812,"low":761.72998046875,"adjusted_close":763.2646484375,"volume":29566200},{"date":"2026-09-03","close":773.1699829101562,"high":774.030029296875,"low":767.4500122070312,"adjusted_close":771.2548217773438,"volume":43531600},{"date":"2026-09-04","close":770.1900024414062,"high":772.8699951171875,"low":769.0,"adjusted_close":768.2822265625,"volume":34054200},{"date":"2026-09-08","close":765.9600219726562,"high":769.7000122070312,"low":765.1400146484375,"adjusted_close":764.0626831054688,"volume":44746100},{"date":"2026-09-09","close":762.4000244140625,"high":764.469970703125,"low":760.9400024414062,"adjusted_close":760.5115356445312,"volume":32812400},{"date":"2026-09-10","close":757.8300170898438,"high":760.1099853515625,"low":756.6400146484375,"adjusted_close":755.9528198242188,"volume":42740400},{"date":"2026-09-11","close":764.2899780273438,"high":766.3800048828125,"low":763.5999755859375,"adjusted_close":762.3967895507812,"volume":45512700},{"date":"2026-09-14","close":760.8800048828125,"high":763.52001953125,"low":757.9299926757812,"adjusted_close":758.9952392578125,"volume":43992400},{"date":"2026-09-15","close":757.3900146484375,"high":760.3499755859375,"low":756.1500244140625,"adjusted_close":755.513916015625,"volume":46195000},{"date":"2026-09-16","close":754.0499877929688,"high":761.6699829101562,"low":749.5999755859375,"adjusted_close":752.1821899414062,"volume":59217700},{"date":"2026-09-17","close":762.5999755859375,"high":763.5700073242188,"low":759.9600219726562,"adjusted_close":760.7109985351562,"volume":49652800},{"date":"2026-09-18","close":761.6900024414062,"high":762.0,"low":757.969970703125,"adjusted_close":761.6900024414062,"volume":65395100},{"date":"2026-09-21","close":773.5,"high":774.8900146484375,"low":766.030029296875,"adjusted_close":773.5,"volume":50484700},{"date":"2026-09-22","close":773.3800048828125,"high":775.1400146484375,"low":772.5700073242188,"adjusted_close":773.3800048828125,"volume":34802300},{"date":"2026-09-23","close":767.8099975585938,"high":773.0499877929688,"low":766.5,"adjusted_close":767.8099975585938,"volume":54931700},{"date":"2026-09-24","close":767.1799926757812,"high":768.9500122070312,"low":763.25,"adjusted_close":767.1799926757812,"volume":43983700},{"date":"2026-09-25","close":771.3499755859375,"high":772.280029296875,"low":766.2899780273438,"adjusted_close":771.3499755859375,"volume":36666700},{"date":"2026-09-28","close":765.6099853515625,"high":769.5399780273438,"low":763.719970703125,"adjusted_close":765.6099853515625,"volume":42694500},{"date":"2026-09-29","close":764.2000122070312,"high":766.97998046875,"low":762.3499755859375,"adjusted_close":764.2000122070312,"volume":36910500},{"date":"2026-09-30","close":762.6300048828125,"high":769.4099731445312,"low":762.1799926757812,"adjusted_close":762.6300048828125,"volume":62110000},{"date":"2026-10-01","close":763.989990234375,"high":765.6500244140625,"low":758.7899780273438,"adjusted_close":763.989990234375,"volume":47708100},{"date":"2026-10-02","close":769.6400146484375,"high":772.6500244140625,"low":767.1500244140625,"adjusted_close":769.6400146484375,"volume":46335300},{"date":"2026-10-05","close":774.8300170898438,"high":776.6099853515625,"low":769.6300048828125,"adjusted_close":774.8300170898438,"volume":44840200},{"date":"2026-10-06","close":779.0900268554688,"high":781.6199951171875,"low":777.9600219726562,"adjusted_close":779.0900268554688,"volume":36054300},{"date":"2026-10-07","close":777.219970703125,"high":779.0999755859375,"low":773.6099853515625,"adjusted_close":777.219970703125,"volume":30989200},{"date":"2026-10-08","close":773.9299926757812,"high":777.0900268554688,"low":770.4400024414062,"adjusted_close":773.9299926757812,"volume":40431100},{"date":"2026-10-09","close":778.5700073242188,"high":779.4199829101562,"low":775.1400146484375,"adjusted_close":778.5700073242188,"volume":22624500},{"date":"2026-10-12","close":778.0999755859375,"high":779.4000244140625,"low":777.0499877929688,"adjusted_close":778.0999755859375,"volume":18685000},{"date":"2026-10-13","close":778.010009765625,"high":778.75,"low":775.9500122070312,"adjusted_close":778.010009765625,"volume":25848000},{"date":"2026-10-14","close":769.5999755859375,"high":776.3499755859375,"low":766.7100219726562,"adjusted_close":769.5999755859375,"volume":55715400},{"date":"2026-10-15","close":771.7899780273438,"high":772.8699951171875,"low":764.4299926757812,"adjusted_close":771.7899780273438,"volume":43261600},{"date":"2026-10-16","close":763.25,"high":773.25,"low":760.6400146484375,"adjusted_close":763.25,"volume":64384600},{"date":"2026-10-19","close":766.47998046875,"high":770.4600219726562,"low":765.8200073242188,"adjusted_close":766.47998046875,"volume":38680100},{"date":"2026-10-20","close":769.0499877929688,"high":772.2899780273438,"low":764.25,"adjusted_close":769.0499877929688,"volume":35048400},{"date":"2026-10-21","close":773.0900268554688,"high":774.4400024414062,"low":768.4000244140625,"adjusted_close":773.0900268554688,"volume":31943800},{"date":"2026-10-22","close":763.9600219726562,"high":767.7100219726562,"low":761.1699829101562,"adjusted_close":763.9600219726562,"volume":54117100},{"date":"2026-10-23","close":759.969970703125,"high":763.469970703125,"low":758.6799926757812,"adjusted_close":759.969970703125,"volume":33423200},{"date":"2026-10-26","close":765.3699951171875,"high":767.72998046875,"low":761.6300048828125,"adjusted_close":765.3699951171875,"volume":31737800},{"date":"2026-10-27","close":769.6599731445312,"high":771.1400146484375,"low":765.2100219726562,"adjusted_close":769.6599731445312,"volume":28631700},{"date":"2026-10-28","close":772.3099975585938,"high":773.3599853515625,"low":769.239990234375,"adjusted_close":772.3099975585938,"volume":30133800},{"date":"2026-10-29","close":769.3599853515625,"high":770.760009765625,"low":766.6199951171875,"adjusted_close":769.3599853515625,"volume":40299600},{"date":"2026-10-30","close":755.719970703125,"high":761.4600219726562,"low":750.3599853515625,"adjusted_close":755.719970703125,"volume":77696500},{"date":"2026-11-02","close":752.0999755859375,"high":763.8599853515625,"low":751.5999755859375,"adjusted_close":752.0999755859375,"volume":50804300},{"date":"2026-11-03","close":754.3499755859375,"high":757.0700073242188,"low":752.3900146484375,"adjusted_close":754.3499755859375,"volume":32891600},{"date":"2026-11-04","close":766.8099975585938,"high":775.6400146484375,"low":762.6400146484375,"adjusted_close":766.8099975585938,"volume":62126400},{"date":"2026-11-05","close":733.0,"high":765.969970703125,"low":732.7100219726562,"adjusted_close":733.0,"volume":125892800},{"date":"2026-11-06","close":735.3599853515625,"high":742.2103881835938,"low":734.5800170898438,"adjusted_close":735.3599853515625,"volume":57549592}]},"AAL":{"currency":"USD","rows":[{"date":"2025-05-05","close":10.65999984741211,"high":10.979999542236328,"low":10.399999618530273,"adjusted_close":10.65999984741211,"volume":82200000},{"date":"2025-05-06","close":10.430000305175781,"high":10.59000015258789,"low":10.380000114440918,"adjusted_close":10.430000305175781,"volume":59433100},{"date":"2025-05-07","close":10.5600004196167,"high":10.680000305175781,"low":10.4399995803833,"adjusted_close":10.5600004196167,"volume":41319000},{"date":"2025-05-08","close":11.029999732971191,"high":11.199999809265137,"low":10.670000076293945,"adjusted_close":11.029999732971191,"volume":57688300},{"date":"2025-05-09","close":11.109999656677246,"high":11.229999542236328,"low":10.930000305175781,"adjusted_close":11.109999656677246,"volume":59559300},{"date":"2025-05-12","close":11.670000076293945,"high":12.100000381469727,"low":11.489999771118164,"adjusted_close":11.670000076293945,"volume":82034300},{"date":"2025-05-13","close":12.300000190734863,"high":12.390000343322754,"low":11.739999771118164,"adjusted_close":12.300000190734863,"volume":86366800},{"date":"2025-05-14","close":11.84000015258789,"high":12.449999809265137,"low":11.819999694824219,"adjusted_close":11.84000015258789,"volume":74014700},{"date":"2025-05-15","close":11.760000228881836,"high":11.869999885559082,"low":11.470000267028809,"adjusted_close":11.760000228881836,"volume":55977300},{"date":"2025-05-16","close":11.859999656677246,"high":11.979999542236328,"low":11.670000076293945,"adjusted_close":11.859999656677246,"volume":47091000},{"date":"2025-05-19","close":11.859999656677246,"high":11.930000305175781,"low":11.5,"adjusted_close":11.859999656677246,"volume":43362700},{"date":"2025-05-20","close":11.649999618530273,"high":11.960000038146973,"low":11.569999694824219,"adjusted_close":11.649999618530273,"volume":44004700},{"date":"2025-05-21","close":11.239999771118164,"high":11.5600004196167,"low":11.1899995803833,"adjusted_close":11.239999771118164,"volume":59079100},{"date":"2025-05-22","close":11.399999618530273,"high":11.5600004196167,"low":11.180000305175781,"adjusted_close":11.399999618530273,"volume":50411200},{"date":"2025-05-23","close":11.1899995803833,"high":11.279999732971191,"low":11.020000457763672,"adjusted_close":11.1899995803833,"volume":46775800},{"date":"2025-05-27","close":11.640000343322754,"high":11.800000190734863,"low":11.369999885559082,"adjusted_close":11.640000343322754,"volume":69634200},{"date":"2025-05-28","close":11.430000305175781,"high":11.739999771118164,"low":11.390000343322754,"adjusted_close":11.430000305175781,"volume":61811800},{"date":"2025-05-29","close":11.399999618530273,"high":11.670000076293945,"low":11.3100004196167,"adjusted_close":11.399999618530273,"volume":61318000},{"date":"2025-05-30","close":11.40999984741211,"high":11.470000267028809,"low":11.1899995803833,"adjusted_close":11.40999984741211,"volume":62937800},{"date":"2025-06-02","close":11.380000114440918,"high":11.390000343322754,"low":11.029999732971191,"adjusted_close":11.380000114440918,"volume":49599200},{"date":"2025-06-03","close":11.470000267028809,"high":11.529999732971191,"low":11.210000038146973,"adjusted_close":11.470000267028809,"volume":46029200},{"date":"2025-06-04","close":11.420000076293945,"high":11.579999923706055,"low":11.319999694824219,"adjusted_close":11.420000076293945,"volume":43233700},{"date":"2025-06-05","close":11.270000457763672,"high":11.510000228881836,"low":11.220000267028809,"adjusted_close":11.270000457763672,"volume":50665800},{"date":"2025-06-06","close":11.779999732971191,"high":11.800000190734863,"low":11.420000076293945,"adjusted_close":11.779999732971191,"volume":49800000},{"date":"2025-06-09","close":11.760000228881836,"high":11.949999809265137,"low":11.739999771118164,"adjusted_close":11.760000228881836,"volume":40469700},{"date":"2025-06-10","close":11.84000015258789,"high":11.970000267028809,"low":11.680000305175781,"adjusted_close":11.84000015258789,"volume":41825100},{"date":"2025-06-11","close":11.0600004196167,"high":11.949999809265137,"low":10.989999771118164,"adjusted_close":11.0600004196167,"volume":72896700},{"date":"2025-06-12","close":10.899999618530273,"high":10.960000038146973,"low":10.680000305175781,"adjusted_close":10.899999618530273,"volume":54941200},{"date":"2025-06-13","close":10.369999885559082,"high":10.649999618530273,"low":10.300000190734863,"adjusted_close":10.369999885559082,"volume":72781100},{"date":"2025-06-16","close":10.899999618530273,"high":10.930000305175781,"low":10.449999809265137,"adjusted_close":10.899999618530273,"volume":59498400},{"date":"2025-06-17","close":10.5600004196167,"high":10.850000381469727,"low":10.4399995803833,"adjusted_close":10.5600004196167,"volume":58306100},{"date":"2025-06-18","close":10.579999923706055,"high":10.770000457763672,"low":10.529999732971191,"adjusted_close":10.579999923706055,"volume":58092200},{"date":"2025-06-20","close":10.619999885559082,"high":10.789999961853027,"low":10.5,"adjusted_close":10.619999885559082,"volume":58305800},{"date":"2025-06-23","close":10.899999618530273,"high":11.010000228881836,"low":10.260000228881836,"adjusted_close":10.899999618530273,"volume":79689200},{"date":"2025-06-24","close":11.369999885559082,"high":11.460000038146973,"low":11.100000381469727,"adjusted_close":11.369999885559082,"volume":65028800},{"date":"2025-06-25","close":11.0600004196167,"high":11.449999809265137,"low":10.949999809265137,"adjusted_close":11.0600004196167,"volume":41413400},{"date":"2025-06-26","close":11.130000114440918,"high":11.279999732971191,"low":11.119999885559082,"adjusted_close":11.130000114440918,"volume":40538300},{"date":"2025-06-27","close":11.279999732971191,"high":11.460000038146973,"low":11.140000343322754,"adjusted_close":11.279999732971191,"volume":45533300},{"date":"2025-06-30","close":11.220000267028809,"high":11.329999923706055,"low":11.180000305175781,"adjusted_close":11.220000267028809,"volume":31254000},{"date":"2025-07-01","close":11.520000457763672,"high":11.710000038146973,"low":11.15999984741211,"adjusted_close":11.520000457763672,"volume":50295900},{"date":"2025-07-02","close":11.630000114440918,"high":11.789999961853027,"low":11.430000305175781,"adjusted_close":11.630000114440918,"volume":41694300},{"date":"2025-07-03","close":11.6899995803833,"high":11.930000305175781,"low":11.670000076293945,"adjusted_close":11.6899995803833,"volume":30316600},{"date":"2025-07-07","close":11.59000015258789,"high":11.970000267028809,"low":11.4399995803833,"adjusted_close":11.59000015258789,"volume":53396300},{"date":"2025-07-08","close":11.579999923706055,"high":11.899999618530273,"low":11.550000190734863,"adjusted_close":11.579999923706055,"volume":51605700},{"date":"2025-07-09","close":11.479999542236328,"high":11.880000114440918,"low":11.390000343322754,"adjusted_close":11.479999542236328,"volume":67085300},{"date":"2025-07-10","close":12.9399995803833,"high":13.180000305175781,"low":12.130000114440918,"adjusted_close":12.9399995803833,"volume":148906600},{"date":"2025-07-11","close":12.220000267028809,"high":12.90999984741211,"low":12.199999809265137,"adjusted_close":12.220000267028809,"volume":83964100},{"date":"2025-07-14","close":12.380000114440918,"high":12.40999984741211,"low":12.130000114440918,"adjusted_close":12.380000114440918,"volume":59159200},{"date":"2025-07-15","close":12.170000076293945,"high":12.5,"low":12.149999618530273,"adjusted_close":12.170000076293945,"volume":58482200},{"date":"2025-07-16","close":12.270000457763672,"high":12.34000015258789,"low":11.90999984741211,"adjusted_close":12.270000457763672,"volume":67256500},{"date":"2025-07-17","close":12.449999809265137,"high":12.949999809265137,"low":12.350000381469727,"adjusted_close":12.449999809265137,"volume":88948400},{"date":"2025-07-18","close":12.510000228881836,"high":12.59000015258789,"low":12.199999809265137,"adjusted_close":12.510000228881836,"volume":70423500},{"date":"2025-07-21","close":12.319999694824219,"high":12.630000114440918,"low":12.3100004196167,"adjusted_close":12.319999694824219,"volume":50841000},{"date":"2025-07-22","close":12.5,"high":12.550000190734863,"low":12.180000305175781,"adjusted_close":12.5,"volume":54783200},{"date":"2025-07-23","close":12.680000305175781,"high":12.789999961853027,"low":12.520000457763672,"adjusted_close":12.680000305175781,"volume":75685400},{"date":"2025-07-24","close":11.460000038146973,"high":11.84000015258789,"low":11.329999923706055,"adjusted_close":11.460000038146973,"volume":120265700},{"date":"2025-07-25","close":11.5,"high":11.699999809265137,"low":11.460000038146973,"adjusted_close":11.5,"volume":63485400},{"date":"2025-07-28","close":11.579999923706055,"high":11.630000114440918,"low":11.399999618530273,"adjusted_close":11.579999923706055,"volume":70184300},{"date":"2025-07-29","close":11.420000076293945,"high":11.640000343322754,"low":11.380000114440918,"adjusted_close":11.420000076293945,"volume":71092100},{"date":"2025-07-30","close":11.510000228881836,"high":11.630000114440918,"low":11.3100004196167,"adjusted_close":11.510000228881836,"volume":73201200},{"date":"2025-07-31","close":11.489999771118164,"high":11.640000343322754,"low":11.359999656677246,"adjusted_close":11.489999771118164,"volume":84751000},{"date":"2025-08-01","close":11.029999732971191,"high":11.210000038146973,"low":10.899999618530273,"adjusted_close":11.029999732971191,"volume":71614700},{"date":"2025-08-04","close":11.270000457763672,"high":11.3100004196167,"low":11.069999694824219,"adjusted_close":11.270000457763672,"volume":70570600},{"date":"2025-08-05","close":11.640000343322754,"high":11.6899995803833,"low":11.130000114440918,"adjusted_close":11.640000343322754,"volume":65277200},{"date":"2025-08-06","close":11.739999771118164,"high":11.779999732971191,"low":11.479999542236328,"adjusted_close":11.739999771118164,"volume":60394600},{"date":"2025-08-07","close":11.729999542236328,"high":11.800000190734863,"low":11.59000015258789,"adjusted_close":11.729999542236328,"volume":47172500},{"date":"2025-08-08","close":11.619999885559082,"high":11.8100004196167,"low":11.5600004196167,"adjusted_close":11.619999885559082,"volume":42444700},{"date":"2025-08-11","close":11.579999923706055,"high":11.760000228881836,"low":11.550000190734863,"adjusted_close":11.579999923706055,"volume":51215300},{"date":"2025-08-12","close":12.979999542236328,"high":13.020000457763672,"low":11.770000457763672,"adjusted_close":12.979999542236328,"volume":114866500},{"date":"2025-08-13","close":13.109999656677246,"high":13.220000267028809,"low":12.739999771118164,"adjusted_close":13.109999656677246,"volume":64807800},{"date":"2025-08-14","close":12.819999694824219,"high":12.9399995803833,"low":12.65999984741211,"adjusted_close":12.819999694824219,"volume":58323100},{"date":"2025-08-15","close":13.170000076293945,"high":13.1899995803833,"low":12.859999656677246,"adjusted_close":13.170000076293945,"volume":49638800},{"date":"2025-08-18","close":13.170000076293945,"high":13.329999923706055,"low":13.050000190734863,"adjusted_close":13.170000076293945,"volume":52979600},{"date":"2025-08-19","close":13.220000267028809,"high":13.380000114440918,"low":13.109999656677246,"adjusted_close":13.220000267028809,"volume":57901500},{"date":"2025-08-20","close":12.800000190734863,"high":13.15999984741211,"low":12.75,"adjusted_close":12.800000190734863,"volume":66701100},{"date":"2025-08-21","close":12.569999694824219,"high":12.739999771118164,"low":12.479999542236328,"adjusted_close":12.569999694824219,"volume":62854100},{"date":"2025-08-22","close":13.550000190734863,"high":13.579999923706055,"low":12.579999923706055,"adjusted_close":13.550000190734863,"volume":63154000},{"date":"2025-08-25","close":13.0,"high":13.319999694824219,"low":12.880000114440918,"adjusted_close":13.0,"volume":76115700},{"date":"2025-08-26","close":13.149999618530273,"high":13.170000076293945,"low":12.880000114440918,"adjusted_close":13.149999618530273,"volume":61358500},{"date":"2025-08-27","close":13.130000114440918,"high":13.359999656677246,"low":13.039999961853027,"adjusted_close":13.130000114440918,"volume":52985600},{"date":"2025-08-28","close":13.25,"high":13.350000381469727,"low":13.0600004196167,"adjusted_close":13.25,"volume":66938000},{"date":"2025-08-29","close":13.369999885559082,"high":13.390000343322754,"low":13.140000343322754,"adjusted_close":13.369999885559082,"volume":69403100},{"date":"2025-09-02","close":13.390000343322754,"high":13.520000457763672,"low":12.9399995803833,"adjusted_close":13.390000343322754,"volume":93846300},{"date":"2025-09-03","close":13.4399995803833,"high":14.010000228881836,"low":13.399999618530273,"adjusted_close":13.4399995803833,"volume":82605900},{"date":"2025-09-04","close":12.859999656677246,"high":13.65999984741211,"low":12.850000381469727,"adjusted_close":12.859999656677246,"volume":81506000},{"date":"2025-09-05","close":13.079999923706055,"high":13.279999732971191,"low":12.8100004196167,"adjusted_close":13.079999923706055,"volume":90367800},{"date":"2025-09-08","close":12.949999809265137,"high":13.220000267028809,"low":12.890000343322754,"adjusted_close":12.949999809265137,"volume":90099600},{"date":"2025-09-09","close":12.760000228881836,"high":12.989999771118164,"low":12.640000343322754,"adjusted_close":12.760000228881836,"volume":65458800},{"date":"2025-09-10","close":12.819999694824219,"high":13.100000381469727,"low":12.640000343322754,"adjusted_close":12.819999694824219,"volume":87363400},{"date":"2025-09-11","close":12.949999809265137,"high":13.09000015258789,"low":12.609999656677246,"adjusted_close":12.949999809265137,"volume":105705500},{"date":"2025-09-12","close":12.90999984741211,"high":13.229999542236328,"low":12.890000343322754,"adjusted_close":12.90999984741211,"volume":86688400},{"date":"2025-09-15","close":12.529999732971191,"high":12.960000038146973,"low":12.479999542236328,"adjusted_close":12.529999732971191,"volume":100888800},{"date":"2025-09-16","close":12.40999984741211,"high":12.619999885559082,"low":12.15999984741211,"adjusted_close":12.40999984741211,"volume":91199200},{"date":"2025-09-17","close":12.479999542236328,"high":12.819999694824219,"low":12.359999656677246,"adjusted_close":12.479999542236328,"volume":107200000},{"date":"2025-09-18","close":12.579999923706055,"high":12.630000114440918,"low":12.470000267028809,"adjusted_close":12.579999923706055,"volume":112649100},{"date":"2025-09-19","close":12.449999809265137,"high":12.670000076293945,"low":12.3100004196167,"adjusted_close":12.449999809265137,"volume":80623200},{"date":"2025-09-22","close":12.329999923706055,"high":12.430000305175781,"low":12.0,"adjusted_close":12.329999923706055,"volume":94808800},{"date":"2025-09-23","close":12.1899995803833,"high":12.489999771118164,"low":12.1899995803833,"adjusted_close":12.1899995803833,"volume":73074300},{"date":"2025-09-24","close":11.9399995803833,"high":12.260000228881836,"low":11.9399995803833,"adjusted_close":11.9399995803833,"volume":90095800},{"date":"2025-09-25","close":11.390000343322754,"high":11.800000190734863,"low":11.359999656677246,"adjusted_close":11.390000343322754,"volume":101250800},{"date":"2025-09-26","close":11.3100004196167,"high":11.510000228881836,"low":11.260000228881836,"adjusted_close":11.3100004196167,"volume":82480500},{"date":"2025-09-29","close":11.380000114440918,"high":11.510000228881836,"low":11.1899995803833,"adjusted_close":11.380000114440918,"volume":92618200},{"date":"2025-09-30","close":11.239999771118164,"high":11.460000038146973,"low":11.069999694824219,"adjusted_close":11.239999771118164,"volume":92462400},{"date":"2025-10-01","close":11.270000457763672,"high":11.390000343322754,"low":11.15999984741211,"adjusted_close":11.270000457763672,"volume":81132800},{"date":"2025-10-02","close":11.430000305175781,"high":11.600000381469727,"low":11.289999961853027,"adjusted_close":11.430000305175781,"volume":77782200},{"date":"2025-10-03","close":11.579999923706055,"high":11.630000114440918,"low":11.369999885559082,"adjusted_close":11.579999923706055,"volume":76751100},{"date":"2025-10-06","close":11.829999923706055,"high":11.880000114440918,"low":11.4399995803833,"adjusted_close":11.829999923706055,"volume":93101300},{"date":"2025-10-07","close":11.65999984741211,"high":11.970000267028809,"low":11.520000457763672,"adjusted_close":11.65999984741211,"volume":61899100},{"date":"2025-10-08","close":11.8100004196167,"high":12.029999732971191,"low":11.5600004196167,"adjusted_close":11.8100004196167,"volume":64073700},{"date":"2025-10-09","close":11.619999885559082,"high":12.5,"low":11.510000228881836,"adjusted_close":11.619999885559082,"volume":101536300},{"date":"2025-10-10","close":11.520000457763672,"high":12.0600004196167,"low":11.420000076293945,"adjusted_close":11.520000457763672,"volume":72653500},{"date":"2025-10-13","close":11.739999771118164,"high":11.859999656677246,"low":11.630000114440918,"adjusted_close":11.739999771118164,"volume":44005500},{"date":"2025-10-14","close":12.1899995803833,"high":12.279999732971191,"low":11.520000457763672,"adjusted_close":12.1899995803833,"volume":64417200},{"date":"2025-10-15","close":12.5,"high":12.520000457763672,"low":12.149999618530273,"adjusted_close":12.5,"volume":52091800},{"date":"2025-10-16","close":11.890000343322754,"high":12.569999694824219,"low":11.720000267028809,"adjusted_close":11.890000343322754,"volume":63933200},{"date":"2025-10-17","close":11.859999656677246,"high":12.020000457763672,"low":11.829999923706055,"adjusted_close":11.859999656677246,"volume":34776300},{"date":"2025-10-20","close":12.170000076293945,"high":12.239999771118164,"low":11.869999885559082,"adjusted_close":12.170000076293945,"volume":39206500},{"date":"2025-10-21","close":12.350000381469727,"high":12.399999618530273,"low":12.079999923706055,"adjusted_close":12.350000381469727,"volume":38285900},{"date":"2025-10-22","close":12.09000015258789,"high":12.329999923706055,"low":11.989999771118164,"adjusted_close":12.09000015258789,"volume":58326700},{"date":"2025-10-23","close":12.770000457763672,"high":13.039999961853027,"low":12.350000381469727,"adjusted_close":12.770000457763672,"volume":91013200},{"date":"2025-10-24","close":13.779999732971191,"high":13.890000343322754,"low":12.899999618530273,"adjusted_close":13.779999732971191,"volume":94353100},{"date":"2025-10-27","close":13.40999984741211,"high":13.850000381469727,"low":13.34000015258789,"adjusted_close":13.40999984741211,"volume":53297400},{"date":"2025-10-28","close":12.710000038146973,"high":13.460000038146973,"low":12.649999618530273,"adjusted_close":12.710000038146973,"volume":53810900},{"date":"2025-10-29","close":12.970000267028809,"high":13.0,"low":12.640000343322754,"adjusted_close":12.970000267028809,"volume":45287000},{"date":"2025-10-30","close":12.779999732971191,"high":13.15999984741211,"low":12.699999809265137,"adjusted_close":12.779999732971191,"volume":53799400},{"date":"2025-10-31","close":13.130000114440918,"high":13.140000343322754,"low":12.640000343322754,"adjusted_close":13.130000114440918,"volume":44811200},{"date":"2025-11-03","close":13.34000015258789,"high":13.5,"low":12.979999542236328,"adjusted_close":13.34000015258789,"volume":54061400},{"date":"2025-11-04","close":12.649999618530273,"high":13.210000038146973,"low":12.529999732971191,"adjusted_close":12.649999618530273,"volume":58517500},{"date":"2025-11-05","close":13.420000076293945,"high":13.539999961853027,"low":12.75,"adjusted_close":13.420000076293945,"volume":61167700},{"date":"2025-11-06","close":13.149999618530273,"high":13.550000190734863,"low":12.949999809265137,"adjusted_close":13.149999618530273,"volume":67161200},{"date":"2025-11-07","close":13.649999618530273,"high":13.770000457763672,"low":12.75,"adjusted_close":13.649999618530273,"volume":69634400},{"date":"2025-11-10","close":13.3100004196167,"high":14.050000190734863,"low":13.270000457763672,"adjusted_close":13.3100004196167,"volume":53868600},{"date":"2025-11-11","close":12.989999771118164,"high":13.359999656677246,"low":12.949999809265137,"adjusted_close":12.989999771118164,"volume":41274700},{"date":"2025-11-12","close":13.460000038146973,"high":13.529999732971191,"low":13.020000457763672,"adjusted_close":13.460000038146973,"volume":46029900},{"date":"2025-11-13","close":13.069999694824219,"high":13.5,"low":13.0,"adjusted_close":13.069999694824219,"volume":38615900},{"date":"2025-11-14","close":12.760000228881836,"high":12.970000267028809,"low":12.699999809265137,"adjusted_close":12.760000228881836,"volume":32782600},{"date":"2025-11-17","close":12.34000015258789,"high":12.779999732971191,"low":12.25,"adjusted_close":12.34000015258789,"volume":43055600},{"date":"2025-11-18","close":12.359999656677246,"high":12.460000038146973,"low":12.109999656677246,"adjusted_close":12.359999656677246,"volume":46515100},{"date":"2025-11-19","close":12.329999923706055,"high":12.65999984741211,"low":12.149999618530273,"adjusted_close":12.329999923706055,"volume":53959800},{"date":"2025-11-20","close":12.239999771118164,"high":12.819999694824219,"low":12.229999542236328,"adjusted_close":12.239999771118164,"volume":58148600},{"date":"2025-11-21","close":12.869999885559082,"high":13.0600004196167,"low":12.319999694824219,"adjusted_close":12.869999885559082,"volume":64957100},{"date":"2025-11-24","close":13.100000381469727,"high":13.210000038146973,"low":12.8100004196167,"adjusted_close":13.100000381469727,"volume":51235000},{"date":"2025-11-25","close":13.460000038146973,"high":13.789999961853027,"low":13.100000381469727,"adjusted_close":13.460000038146973,"volume":67325800},{"date":"2025-11-26","close":13.930000305175781,"high":14.109999656677246,"low":13.449999809265137,"adjusted_close":13.930000305175781,"volume":64271200},{"date":"2025-11-28","close":14.050000190734863,"high":14.09000015258789,"low":13.869999885559082,"adjusted_close":14.050000190734863,"volume":37355400},{"date":"2025-12-01","close":13.960000038146973,"high":14.119999885559082,"low":13.5600004196167,"adjusted_close":13.960000038146973,"volume":75398900},{"date":"2025-12-02","close":14.239999771118164,"high":14.329999923706055,"low":13.819999694824219,"adjusted_close":14.239999771118164,"volume":64579400},{"date":"2025-12-03","close":14.5600004196167,"high":14.609999656677246,"low":14.25,"adjusted_close":14.5600004196167,"volume":60480700},{"date":"2025-12-04","close":14.34000015258789,"high":14.670000076293945,"low":14.220000267028809,"adjusted_close":14.34000015258789,"volume":52176200},{"date":"2025-12-05","close":14.8100004196167,"high":14.890000343322754,"low":14.25,"adjusted_close":14.8100004196167,"volume":56593200},{"date":"2025-12-08","close":14.859999656677246,"high":14.979999542236328,"low":14.640000343322754,"adjusted_close":14.859999656677246,"volume":43144100},{"date":"2025-12-09","close":15.029999732971191,"high":15.199999809265137,"low":14.569999694824219,"adjusted_close":15.029999732971191,"volume":66426600},{"date":"2025-12-10","close":15.140000343322754,"high":15.210000038146973,"low":14.779999732971191,"adjusted_close":15.140000343322754,"volume":51875500},{"date":"2025-12-11","close":14.960000038146973,"high":15.350000381469727,"low":14.699999809265137,"adjusted_close":14.960000038146973,"volume":46417900},{"date":"2025-12-12","close":14.960000038146973,"high":15.34000015258789,"low":14.9399995803833,"adjusted_close":14.960000038146973,"volume":47651200},{"date":"2025-12-15","close":15.329999923706055,"high":15.350000381469727,"low":14.869999885559082,"adjusted_close":15.329999923706055,"volume":80118300},{"date":"2025-12-16","close":15.989999771118164,"high":16.079999923706055,"low":15.279999732971191,"adjusted_close":15.989999771118164,"volume":98399200},{"date":"2025-12-17","close":15.510000228881836,"high":16.0,"low":15.4399995803833,"adjusted_close":15.510000228881836,"volume":56924000},{"date":"2025-12-18","close":15.609999656677246,"high":15.779999732971191,"low":15.380000114440918,"adjusted_close":15.609999656677246,"volume":49935100},{"date":"2025-12-19","close":15.779999732971191,"high":15.880000114440918,"low":15.510000228881836,"adjusted_close":15.779999732971191,"volume":42636900},{"date":"2025-12-22","close":16.260000228881836,"high":16.350000381469727,"low":15.770000457763672,"adjusted_close":16.260000228881836,"volume":62344400},{"date":"2025-12-23","close":15.600000381469727,"high":16.239999771118164,"low":15.579999923706055,"adjusted_close":15.600000381469727,"volume":68214500},{"date":"2025-12-24","close":15.680000305175781,"high":15.739999771118164,"low":15.489999771118164,"adjusted_close":15.680000305175781,"volume":25177700},{"date":"2025-12-26","close":15.4399995803833,"high":15.619999885559082,"low":15.3100004196167,"adjusted_close":15.4399995803833,"volume":37777100},{"date":"2025-12-29","close":15.140000343322754,"high":15.399999618530273,"low":15.020000457763672,"adjusted_close":15.140000343322754,"volume":44825000},{"date":"2025-12-30","close":15.329999923706055,"high":15.4399995803833,"low":15.100000381469727,"adjusted_close":15.329999923706055,"volume":42935100},{"date":"2025-12-31","close":15.329999923706055,"high":15.420000076293945,"low":15.220000267028809,"adjusted_close":15.329999923706055,"volume":27700900},{"date":"2026-01-02","close":15.479999542236328,"high":15.75,"low":15.149999618530273,"adjusted_close":15.479999542236328,"volume":43940300},{"date":"2026-01-05","close":15.829999923706055,"high":16.030000686645508,"low":15.40999984741211,"adjusted_close":15.829999923706055,"volume":56022900},{"date":"2026-01-06","close":15.670000076293945,"high":16.15999984741211,"low":15.600000381469727,"adjusted_close":15.670000076293945,"volume":84702000},{"date":"2026-01-07","close":15.989999771118164,"high":16.5,"low":15.649999618530273,"adjusted_close":15.989999771118164,"volume":84844700},{"date":"2026-01-08","close":15.729999542236328,"high":16.079999923706055,"low":15.680000305175781,"adjusted_close":15.729999542236328,"volume":45795300},{"date":"2026-01-09","close":15.989999771118164,"high":16.450000762939453,"low":15.65999984741211,"adjusted_close":15.989999771118164,"volume":51614200},{"date":"2026-01-12","close":16.0,"high":16.260000228881836,"low":15.399999618530273,"adjusted_close":16.0,"volume":91178800},{"date":"2026-01-13","close":15.350000381469727,"high":16.0,"low":15.220000267028809,"adjusted_close":15.350000381469727,"volume":82996900},{"date":"2026-01-14","close":15.140000343322754,"high":15.420000076293945,"low":14.930000305175781,"adjusted_close":15.140000343322754,"volume":65225500},{"date":"2026-01-15","close":15.710000038146973,"high":15.789999961853027,"low":15.25,"adjusted_close":15.710000038146973,"volume":71323200},{"date":"2026-01-16","close":15.369999885559082,"high":15.6899995803833,"low":15.3100004196167,"adjusted_close":15.369999885559082,"volume":44358800},{"date":"2026-01-20","close":14.789999961853027,"high":15.199999809265137,"low":14.649999618530273,"adjusted_close":14.789999961853027,"volume":38152800},{"date":"2026-01-21","close":15.149999618530273,"high":15.329999923706055,"low":14.859999656677246,"adjusted_close":15.149999618530273,"volume":52155100},{"date":"2026-01-22","close":15.020000457763672,"high":15.550000190734863,"low":14.880000114440918,"adjusted_close":15.020000457763672,"volume":42175800},{"date":"2026-01-23","close":14.670000076293945,"high":14.899999618530273,"low":14.649999618530273,"adjusted_close":14.670000076293945,"volume":36360400},{"date":"2026-01-26","close":14.569999694824219,"high":14.779999732971191,"low":14.5,"adjusted_close":14.569999694824219,"volume":42084500},{"date":"2026-01-27","close":13.550000190734863,"high":14.649999618530273,"low":13.359999656677246,"adjusted_close":13.550000190734863,"volume":101768100},{"date":"2026-01-28","close":13.4399995803833,"high":13.739999771118164,"low":13.380000114440918,"adjusted_close":13.4399995803833,"volume":52655500},{"date":"2026-01-29","close":13.510000228881836,"high":13.529999732971191,"low":13.170000076293945,"adjusted_close":13.510000228881836,"volume":70191000},{"date":"2026-01-30","close":13.300000190734863,"high":13.630000114440918,"low":13.229999542236328,"adjusted_close":13.300000190734863,"volume":47638500},{"date":"2026-02-02","close":13.6899995803833,"high":13.920000076293945,"low":13.5,"adjusted_close":13.6899995803833,"volume":45012900},{"date":"2026-02-03","close":14.010000228881836,"high":14.350000381469727,"low":13.8100004196167,"adjusted_close":14.010000228881836,"volume":48029000},{"date":"2026-02-04","close":14.430000305175781,"high":14.770000457763672,"low":13.989999771118164,"adjusted_close":14.430000305175781,"volume":60700900},{"date":"2026-02-05","close":14.15999984741211,"high":14.539999961853027,"low":13.920000076293945,"adjusted_close":14.15999984741211,"volume":40456800},{"date":"2026-02-06","close":15.239999771118164,"high":15.329999923706055,"low":14.319999694824219,"adjusted_close":15.239999771118164,"volume":55642600},{"date":"2026-02-09","close":14.989999771118164,"high":15.329999923706055,"low":14.989999771118164,"adjusted_close":14.989999771118164,"volume":34538200},{"date":"2026-02-10","close":15.100000381469727,"high":15.220000267028809,"low":14.920000076293945,"adjusted_close":15.100000381469727,"volume":33681700},{"date":"2026-02-11","close":14.350000381469727,"high":15.380000114440918,"low":14.199999809265137,"adjusted_close":14.350000381469727,"volume":44579100},{"date":"2026-02-12","close":14.050000190734863,"high":14.65999984741211,"low":13.65999984741211,"adjusted_close":14.050000190734863,"volume":54294300},{"date":"2026-02-13","close":13.880000114440918,"high":14.199999809265137,"low":13.84000015258789,"adjusted_close":13.880000114440918,"volume":41482200},{"date":"2026-02-17","close":14.399999618530273,"high":14.5600004196167,"low":13.9399995803833,"adjusted_close":14.399999618530273,"volume":41742300},{"date":"2026-02-18","close":14.100000381469727,"high":14.300000190734863,"low":13.65999984741211,"adjusted_close":14.100000381469727,"volume":63274100},{"date":"2026-02-19","close":13.350000381469727,"high":13.9399995803833,"low":13.279999732971191,"adjusted_close":13.350000381469727,"volume":63955600},{"date":"2026-02-20","close":13.59000015258789,"high":13.710000038146973,"low":13.329999923706055,"adjusted_close":13.59000015258789,"volume":56789800},{"date":"2026-02-23","close":12.930000305175781,"high":13.739999771118164,"low":12.84000015258789,"adjusted_close":12.930000305175781,"volume":48145800},{"date":"2026-02-24","close":13.149999618530273,"high":13.34000015258789,"low":12.890000343322754,"adjusted_close":13.149999618530273,"volume":64755900},{"date":"2026-02-25","close":13.319999694824219,"high":13.359999656677246,"low":13.039999961853027,"adjusted_close":13.319999694824219,"volume":50424900},{"date":"2026-02-26","close":13.9399995803833,"high":14.170000076293945,"low":13.5600004196167,"adjusted_close":13.9399995803833,"volume":94386700},{"date":"2026-02-27","close":13.069999694824219,"high":13.4399995803833,"low":12.979999542236328,"adjusted_close":13.069999694824219,"volume":93030400},{"date":"2026-03-02","close":12.520000457763672,"high":12.630000114440918,"low":12.109999656677246,"adjusted_close":12.520000457763672,"volume":87714400},{"date":"2026-03-03","close":12.460000038146973,"high":12.770000457763672,"low":11.770000457763672,"adjusted_close":12.460000038146973,"volume":97759200},{"date":"2026-03-04","close":12.460000038146973,"high":12.930000305175781,"low":12.399999618530273,"adjusted_close":12.460000038146973,"volume":66960500},{"date":"2026-03-05","close":11.789999961853027,"high":12.220000267028809,"low":11.529999732971191,"adjusted_close":11.789999961853027,"volume":126081900},{"date":"2026-03-06","close":11.180000305175781,"high":11.40999984741211,"low":11.079999923706055,"adjusted_close":11.180000305175781,"volume":100933600},{"date":"2026-03-09","close":11.4399995803833,"high":11.479999542236328,"low":10.430000305175781,"adjusted_close":11.4399995803833,"volume":153143100},{"date":"2026-03-10","close":11.109999656677246,"high":11.600000381469727,"low":10.890000343322754,"adjusted_close":11.109999656677246,"volume":129253100},{"date":"2026-03-11","close":11.039999961853027,"high":11.350000381469727,"low":10.960000038146973,"adjusted_close":11.039999961853027,"volume":90726200},{"date":"2026-03-12","close":10.550000190734863,"high":10.829999923706055,"low":10.510000228881836,"adjusted_close":10.550000190734863,"volume":112427500},{"date":"2026-03-13","close":10.300000190734863,"high":10.649999618530273,"low":10.260000228881836,"adjusted_close":10.300000190734863,"volume":106227100},{"date":"2026-03-16","close":10.489999771118164,"high":10.569999694824219,"low":10.34000015258789,"adjusted_close":10.489999771118164,"volume":80802800},{"date":"2026-03-17","close":10.859999656677246,"high":11.029999732971191,"low":10.699999809265137,"adjusted_close":10.859999656677246,"volume":91851100},{"date":"2026-03-18","close":10.800000190734863,"high":11.069999694824219,"low":10.630000114440918,"adjusted_close":10.800000190734863,"volume":72893300},{"date":"2026-03-19","close":10.800000190734863,"high":10.989999771118164,"low":10.510000228881836,"adjusted_close":10.800000190734863,"volume":57481900},{"date":"2026-03-20","close":10.430000305175781,"high":10.829999923706055,"low":10.34000015258789,"adjusted_close":10.430000305175781,"volume":58384600},{"date":"2026-03-23","close":10.8100004196167,"high":11.34000015258789,"low":10.75,"adjusted_close":10.8100004196167,"volume":77753600},{"date":"2026-03-24","close":10.710000038146973,"high":10.829999923706055,"low":10.4399995803833,"adjusted_close":10.710000038146973,"volume":55831900},{"date":"2026-03-25","close":10.739999771118164,"high":11.170000076293945,"low":10.699999809265137,"adjusted_close":10.739999771118164,"volume":66750400},{"date":"2026-03-26","close":10.710000038146973,"high":10.819999694824219,"low":10.520000457763672,"adjusted_close":10.710000038146973,"volume":41855100},{"date":"2026-03-27","close":10.300000190734863,"high":10.619999885559082,"low":10.199999809265137,"adjusted_close":10.300000190734863,"volume":47681400},{"date":"2026-03-30","close":10.180000305175781,"high":10.359999656677246,"low":10.09000015258789,"adjusted_close":10.180000305175781,"volume":40956400},{"date":"2026-03-31","close":10.739999771118164,"high":10.800000190734863,"low":10.260000228881836,"adjusted_close":10.739999771118164,"volume":58813600},{"date":"2026-04-01","close":11.130000114440918,"high":11.199999809265137,"low":10.869999885559082,"adjusted_close":11.130000114440918,"volume":54896000},{"date":"2026-04-02","close":10.84000015258789,"high":10.899999618530273,"low":10.350000381469727,"adjusted_close":10.84000015258789,"volume":53047600},{"date":"2026-04-06","close":10.899999618530273,"high":11.039999961853027,"low":10.779999732971191,"adjusted_close":10.899999618530273,"volume":37600700},{"date":"2026-04-07","close":10.8100004196167,"high":10.850000381469727,"low":10.550000190734863,"adjusted_close":10.8100004196167,"volume":56698500},{"date":"2026-04-08","close":11.40999984741211,"high":12.199999809265137,"low":11.380000114440918,"adjusted_close":11.40999984741211,"volume":100666000},{"date":"2026-04-09","close":11.369999885559082,"high":11.5,"low":11.130000114440918,"adjusted_close":11.369999885559082,"volume":36844200},{"date":"2026-04-10","close":11.319999694824219,"high":11.489999771118164,"low":11.239999771118164,"adjusted_close":11.319999694824219,"volume":31912500},{"date":"2026-04-13","close":11.229999542236328,"high":11.229999542236328,"low":10.90999984741211,"adjusted_close":11.229999542236328,"volume":47514700},{"date":"2026-04-14","close":12.130000114440918,"high":12.319999694824219,"low":11.8100004196167,"adjusted_close":12.130000114440918,"volume":92016200},{"date":"2026-04-15","close":12.170000076293945,"high":12.470000267028809,"low":12.100000381469727,"adjusted_close":12.170000076293945,"volume":58823500},{"date":"2026-04-16","close":12.270000457763672,"high":12.5600004196167,"low":12.029999732971191,"adjusted_close":12.270000457763672,"volume":54995300},{"date":"2026-04-17","close":12.779999732971191,"high":13.40999984741211,"low":12.680000305175781,"adjusted_close":12.779999732971191,"volume":80991300},{"date":"2026-04-20","close":12.239999771118164,"high":12.470000267028809,"low":12.029999732971191,"adjusted_close":12.239999771118164,"volume":62786900},{"date":"2026-04-21","close":11.770000457763672,"high":12.199999809265137,"low":11.600000381469727,"adjusted_close":11.770000457763672,"volume":65540100},{"date":"2026-04-22","close":11.5,"high":11.880000114440918,"low":11.460000038146973,"adjusted_close":11.5,"volume":59436100},{"date":"2026-04-23","close":11.779999732971191,"high":12.140000343322754,"low":11.40999984741211,"adjusted_close":11.779999732971191,"volume":73254100},{"date":"2026-04-24","close":12.100000381469727,"high":12.220000267028809,"low":11.800000190734863,"adjusted_close":12.100000381469727,"volume":41326400},{"date":"2026-04-27","close":11.680000305175781,"high":12.140000343322754,"low":11.670000076293945,"adjusted_close":11.680000305175781,"volume":42514600},{"date":"2026-04-28","close":11.640000343322754,"high":11.779999732971191,"low":11.489999771118164,"adjusted_close":11.640000343322754,"volume":43265500},{"date":"2026-04-29","close":11.3100004196167,"high":11.569999694824219,"low":11.170000076293945,"adjusted_close":11.3100004196167,"volume":50192800},{"date":"2026-04-30","close":11.710000038146973,"high":11.75,"low":11.470000267028809,"adjusted_close":11.710000038146973,"volume":37837600},{"date":"2026-05-01","close":11.84000015258789,"high":12.210000038146973,"low":11.630000114440918,"adjusted_close":11.84000015258789,"volume":49175300},{"date":"2026-05-04","close":11.8100004196167,"high":12.050000190734863,"low":11.649999618530273,"adjusted_close":11.8100004196167,"volume":36763600},{"date":"2026-05-05","close":12.369999885559082,"high":12.449999809265137,"low":11.869999885559082,"adjusted_close":12.369999885559082,"volume":47221300},{"date":"2026-05-06","close":12.9399995803833,"high":13.119999885559082,"low":12.6899995803833,"adjusted_close":12.9399995803833,"volume":59725600},{"date":"2026-05-07","close":13.180000305175781,"high":13.329999923706055,"low":12.90999984741211,"adjusted_close":13.180000305175781,"volume":82536900},{"date":"2026-05-08","close":13.350000381469727,"high":13.369999885559082,"low":13.069999694824219,"adjusted_close":13.350000381469727,"volume":57836400},{"date":"2026-05-11","close":12.789999961853027,"high":13.100000381469727,"low":12.729999542236328,"adjusted_close":12.789999961853027,"volume":46477800},{"date":"2026-05-12","close":12.6899995803833,"high":12.720000267028809,"low":12.380000114440918,"adjusted_close":12.6899995803833,"volume":48034900},{"date":"2026-05-13","close":12.710000038146973,"high":12.770000457763672,"low":12.5600004196167,"adjusted_close":12.710000038146973,"volume":37200300},{"date":"2026-05-14","close":12.699999809265137,"high":12.949999809265137,"low":12.600000381469727,"adjusted_close":12.699999809265137,"volume":61399500},{"date":"2026-05-15","close":12.3100004196167,"high":12.600000381469727,"low":12.279999732971191,"adjusted_close":12.3100004196167,"volume":37308800},{"date":"2026-05-18","close":12.359999656677246,"high":12.800000190734863,"low":12.210000038146973,"adjusted_close":12.359999656677246,"volume":59150200},{"date":"2026-05-19","close":12.0600004196167,"high":12.289999961853027,"low":11.970000267028809,"adjusted_close":12.0600004196167,"volume":67547500},{"date":"2026-05-20","close":12.949999809265137,"high":13.09000015258789,"low":12.039999961853027,"adjusted_close":12.949999809265137,"volume":85390000},{"date":"2026-05-21","close":13.59000015258789,"high":13.600000381469727,"low":12.649999618530273,"adjusted_close":13.59000015258789,"volume":108803200},{"date":"2026-05-22","close":13.850000381469727,"high":14.180000305175781,"low":13.579999923706055,"adjusted_close":13.850000381469727,"volume":99284800},{"date":"2026-05-26","close":14.850000381469727,"high":14.9399995803833,"low":14.289999961853027,"adjusted_close":14.850000381469727,"volume":109912600},{"date":"2026-05-27","close":14.920000076293945,"high":15.399999618530273,"low":14.84000015258789,"adjusted_close":14.920000076293945,"volume":88812000},{"date":"2026-05-28","close":14.649999618530273,"high":15.100000381469727,"low":14.399999618530273,"adjusted_close":14.649999618530273,"volume":56046700},{"date":"2026-05-29","close":14.640000343322754,"high":15.010000228881836,"low":14.609999656677246,"adjusted_close":14.640000343322754,"volume":71239100},{"date":"2026-06-01","close":14.34000015258789,"high":14.460000038146973,"low":14.0,"adjusted_close":14.34000015258789,"volume":69052800},{"date":"2026-06-02","close":13.930000305175781,"high":14.520000457763672,"low":13.869999885559082,"adjusted_close":13.930000305175781,"volume":49491400},{"date":"2026-06-03","close":13.569999694824219,"high":13.84000015258789,"low":13.5,"adjusted_close":13.569999694824219,"volume":71682500},{"date":"2026-06-04","close":13.300000190734863,"high":13.84000015258789,"low":13.180000305175781,"adjusted_close":13.300000190734863,"volume":70861800},{"date":"2026-06-05","close":13.5,"high":13.529999732971191,"low":13.180000305175781,"adjusted_close":13.5,"volume":106126300},{"date":"2026-06-08","close":13.600000381469727,"high":13.800000190734863,"low":13.40999984741211,"adjusted_close":13.600000381469727,"volume":109049300},{"date":"2026-06-09","close":14.09000015258789,"high":14.380000114440918,"low":13.640000343322754,"adjusted_close":14.09000015258789,"volume":149980800},{"date":"2026-06-10","close":13.420000076293945,"high":13.880000114440918,"low":13.34000015258789,"adjusted_close":13.420000076293945,"volume":137721300},{"date":"2026-06-11","close":14.649999618530273,"high":14.65999984741211,"low":13.3100004196167,"adjusted_close":14.649999618530273,"volume":155165200},{"date":"2026-06-12","close":14.979999542236328,"high":15.020000457763672,"low":14.520000457763672,"adjusted_close":14.979999542236328,"volume":153312100},{"date":"2026-06-15","close":15.460000038146973,"high":15.899999618530273,"low":15.199999809265137,"adjusted_close":15.460000038146973,"volume":180253100},{"date":"2026-06-16","close":15.710000038146973,"high":16.190000534057617,"low":15.569999694824219,"adjusted_close":15.710000038146973,"volume":134505300},{"date":"2026-06-17","close":15.420000076293945,"high":16.059999465942383,"low":15.399999618530273,"adjusted_close":15.420000076293945,"volume":130165900},{"date":"2026-06-18","close":15.989999771118164,"high":16.06999969482422,"low":15.770000457763672,"adjusted_close":15.989999771118164,"volume":126278400},{"date":"2026-06-22","close":16.079999923706055,"high":16.59000015258789,"low":15.829999923706055,"adjusted_close":16.079999923706055,"volume":177578000},{"date":"2026-06-23","close":16.139999389648438,"high":16.360000610351562,"low":15.760000228881836,"adjusted_close":16.139999389648438,"volume":166445500},{"date":"2026-06-24","close":17.440000534057617,"high":17.469999313354492,"low":16.440000534057617,"adjusted_close":17.440000534057617,"volume":207236900},{"date":"2026-06-25","close":17.56999969482422,"high":18.040000915527344,"low":17.309999465942383,"adjusted_close":17.56999969482422,"volume":203384600},{"date":"2026-06-26","close":17.8700008392334,"high":17.940000534057617,"low":17.43000030517578,"adjusted_close":17.8700008392334,"volume":163028500},{"date":"2026-06-29","close":17.920000076293945,"high":18.049999237060547,"low":17.520000457763672,"adjusted_close":17.920000076293945,"volume":122467300},{"date":"2026-06-30","close":18.06999969482422,"high":18.360000610351562,"low":17.700000762939453,"adjusted_close":18.06999969482422,"volume":157865700},{"date":"2026-07-01","close":18.149999618530273,"high":18.469999313354492,"low":18.059999465942383,"adjusted_close":18.149999618530273,"volume":166690400},{"date":"2026-07-02","close":17.920000076293945,"high":18.790000915527344,"low":17.709999084472656,"adjusted_close":17.920000076293945,"volume":130030100},{"date":"2026-07-06","close":17.75,"high":18.440000534057617,"low":17.68000030517578,"adjusted_close":17.75,"volume":142895600},{"date":"2026-07-07","close":17.200000762939453,"high":17.760000228881836,"low":17.030000686645508,"adjusted_close":17.200000762939453,"volume":136196100},{"date":"2026-07-08","close":16.520000457763672,"high":16.90999984741211,"low":16.110000610351562,"adjusted_close":16.520000457763672,"volume":176655800},{"date":"2026-07-09","close":17.059999465942383,"high":17.3799991607666,"low":16.59000015258789,"adjusted_close":17.059999465942383,"volume":124269900},{"date":"2026-07-10","close":16.950000762939453,"high":17.0,"low":16.469999313354492,"adjusted_close":16.950000762939453,"volume":82065300},{"date":"2026-07-13","close":16.309999465942383,"high":16.8700008392334,"low":16.170000076293945,"adjusted_close":16.309999465942383,"volume":152769200},{"date":"2026-07-14","close":15.670000076293945,"high":16.34000015258789,"low":15.649999618530273,"adjusted_close":15.670000076293945,"volume":138419700},{"date":"2026-07-15","close":15.630000114440918,"high":16.0,"low":15.449999809265137,"adjusted_close":15.630000114440918,"volume":181631800},{"date":"2026-07-16","close":15.600000381469727,"high":16.079999923706055,"low":15.289999961853027,"adjusted_close":15.600000381469727,"volume":190900600},{"date":"2026-07-17","close":14.979999542236328,"high":15.34000015258789,"low":14.949999809265137,"adjusted_close":14.979999542236328,"volume":176807500},{"date":"2026-07-20","close":15.140000343322754,"high":15.289999961853027,"low":14.9399995803833,"adjusted_close":15.140000343322754,"volume":165913100},{"date":"2026-07-21","close":15.279999732971191,"high":15.399999618530273,"low":15.039999961853027,"adjusted_close":15.279999732971191,"volume":90810300},{"date":"2026-07-22","close":14.789999961853027,"high":15.3100004196167,"low":14.619999885559082,"adjusted_close":14.789999961853027,"volume":118561600},{"date":"2026-07-23","close":13.5600004196167,"high":14.170000076293945,"low":13.3100004196167,"adjusted_close":13.5600004196167,"volume":121520300},{"date":"2026-07-24","close":14.479999542236328,"high":14.5600004196167,"low":13.680000305175781,"adjusted_close":14.479999542236328,"volume":74218900},{"date":"2026-07-27","close":14.949999809265137,"high":15.130000114440918,"low":14.520000457763672,"adjusted_close":14.949999809265137,"volume":93953900},{"date":"2026-07-28","close":15.359999656677246,"high":15.40999984741211,"low":14.739999771118164,"adjusted_close":15.359999656677246,"volume":86465500},{"date":"2026-07-29","close":14.84000015258789,"high":15.25,"low":14.65999984741211,"adjusted_close":14.84000015258789,"volume":64691600},{"date":"2026-07-30","close":15.430000305175781,"high":15.460000038146973,"low":14.890000343322754,"adjusted_close":15.430000305175781,"volume":47448300},{"date":"2026-07-31","close":15.270000457763672,"high":15.529999732971191,"low":15.170000076293945,"adjusted_close":15.270000457763672,"volume":48102200},{"date":"2026-08-03","close":16.040000915527344,"high":16.3799991607666,"low":15.699999809265137,"adjusted_close":16.040000915527344,"volume":53623500},{"date":"2026-08-04","close":16.559999465942383,"high":16.780000686645508,"low":16.239999771118164,"adjusted_close":16.559999465942383,"volume":61124400},{"date":"2026-08-05","close":16.579999923706055,"high":17.110000610351562,"low":16.549999237060547,"adjusted_close":16.579999923706055,"volume":49981100},{"date":"2026-08-06","close":16.030000686645508,"high":16.56999969482422,"low":15.930000305175781,"adjusted_close":16.030000686645508,"volume":56691400},{"date":"2026-08-07","close":15.9399995803833,"high":16.280000686645508,"low":15.789999961853027,"adjusted_close":15.9399995803833,"volume":35018800},{"date":"2026-08-10","close":15.0,"high":15.760000228881836,"low":14.979999542236328,"adjusted_close":15.0,"volume":38398700},{"date":"2026-08-11","close":15.289999961853027,"high":15.489999771118164,"low":15.0600004196167,"adjusted_close":15.289999961853027,"volume":48612800},{"date":"2026-08-12","close":14.930000305175781,"high":15.529999732971191,"low":14.920000076293945,"adjusted_close":14.930000305175781,"volume":39959200},{"date":"2026-08-13","close":15.0600004196167,"high":15.279999732971191,"low":14.949999809265137,"adjusted_close":15.0600004196167,"volume":49738600},{"date":"2026-08-14","close":14.829999923706055,"high":15.15999984741211,"low":14.789999961853027,"adjusted_close":14.829999923706055,"volume":46400800},{"date":"2026-08-17","close":14.430000305175781,"high":14.770000457763672,"low":14.40999984741211,"adjusted_close":14.430000305175781,"volume":40438300},{"date":"2026-08-18","close":14.050000190734863,"high":14.34000015258789,"low":14.029999732971191,"adjusted_close":14.050000190734863,"volume":51035700},{"date":"2026-08-19","close":13.859999656677246,"high":14.149999618530273,"low":13.789999961853027,"adjusted_close":13.859999656677246,"volume":97662800},{"date":"2026-08-20","close":13.520000457763672,"high":13.710000038146973,"low":13.430000305175781,"adjusted_close":13.520000457763672,"volume":62537700},{"date":"2026-08-21","close":13.819999694824219,"high":13.859999656677246,"low":13.649999618530273,"adjusted_close":13.819999694824219,"volume":68476100},{"date":"2026-08-24","close":13.630000114440918,"high":14.069999694824219,"low":13.550000190734863,"adjusted_close":13.630000114440918,"volume":55810500},{"date":"2026-08-25","close":13.949999809265137,"high":14.050000190734863,"low":13.579999923706055,"adjusted_close":13.949999809265137,"volume":66763100},{"date":"2026-08-26","close":13.84000015258789,"high":14.15999984741211,"low":13.800000190734863,"adjusted_close":13.84000015258789,"volume":72183700},{"date":"2026-08-27","close":13.720000267028809,"high":13.949999809265137,"low":13.680000305175781,"adjusted_close":13.720000267028809,"volume":65531000},{"date":"2026-08-28","close":13.640000343322754,"high":13.930000305175781,"low":13.609999656677246,"adjusted_close":13.640000343322754,"volume":63505500},{"date":"2026-08-31","close":13.430000305175781,"high":13.5,"low":13.270000457763672,"adjusted_close":13.430000305175781,"volume":68828700},{"date":"2026-09-01","close":12.949999809265137,"high":13.390000343322754,"low":12.9399995803833,"adjusted_close":12.949999809265137,"volume":63355100},{"date":"2026-09-02","close":13.109999656677246,"high":13.359999656677246,"low":13.050000190734863,"adjusted_close":13.109999656677246,"volume":53011800},{"date":"2026-09-03","close":12.970000267028809,"high":13.210000038146973,"low":12.930000305175781,"adjusted_close":12.970000267028809,"volume":55739600},{"date":"2026-09-04","close":13.130000114440918,"high":13.210000038146973,"low":12.949999809265137,"adjusted_close":13.130000114440918,"volume":74077400},{"date":"2026-09-08","close":12.90999984741211,"high":13.15999984741211,"low":12.880000114440918,"adjusted_close":12.90999984741211,"volume":55046100},{"date":"2026-09-09","close":12.9399995803833,"high":12.989999771118164,"low":12.699999809265137,"adjusted_close":12.9399995803833,"volume":48950100},{"date":"2026-09-10","close":12.850000381469727,"high":13.0600004196167,"low":12.609999656677246,"adjusted_close":12.850000381469727,"volume":62159600},{"date":"2026-09-11","close":13.010000228881836,"high":13.220000267028809,"low":12.949999809265137,"adjusted_close":13.010000228881836,"volume":63608100},{"date":"2026-09-14","close":13.100000381469727,"high":13.239999771118164,"low":12.600000381469727,"adjusted_close":13.100000381469727,"volume":79763000},{"date":"2026-09-15","close":12.770000457763672,"high":13.109999656677246,"low":12.630000114440918,"adjusted_close":12.770000457763672,"volume":82845500},{"date":"2026-09-16","close":12.699999809265137,"high":13.279999732971191,"low":12.550000190734863,"adjusted_close":12.699999809265137,"volume":137644500},{"date":"2026-09-17","close":12.9399995803833,"high":13.130000114440918,"low":12.890000343322754,"adjusted_close":12.9399995803833,"volume":84313000},{"date":"2026-09-18","close":12.960000038146973,"high":13.079999923706055,"low":12.90999984741211,"adjusted_close":12.960000038146973,"volume":50908100},{"date":"2026-09-21","close":13.569999694824219,"high":13.600000381469727,"low":13.109999656677246,"adjusted_close":13.569999694824219,"volume":76858200},{"date":"2026-09-22","close":13.609999656677246,"high":14.0600004196167,"low":13.479999542236328,"adjusted_close":13.609999656677246,"volume":72409000},{"date":"2026-09-23","close":13.350000381469727,"high":13.529999732971191,"low":13.300000190734863,"adjusted_close":13.350000381469727,"volume":64861800},{"date":"2026-09-24","close":13.350000381469727,"high":13.630000114440918,"low":13.100000381469727,"adjusted_close":13.350000381469727,"volume":84063200},{"date":"2026-09-25","close":13.869999885559082,"high":13.970000267028809,"low":13.380000114440918,"adjusted_close":13.869999885559082,"volume":76084500},{"date":"2026-09-28","close":13.520000457763672,"high":13.729999542236328,"low":13.3100004196167,"adjusted_close":13.520000457763672,"volume":63677700},{"date":"2026-09-29","close":13.609999656677246,"high":13.859999656677246,"low":13.399999618530273,"adjusted_close":13.609999656677246,"volume":59854800},{"date":"2026-09-30","close":13.369999885559082,"high":13.59000015258789,"low":13.199999809265137,"adjusted_close":13.369999885559082,"volume":55250900},{"date":"2026-10-01","close":13.130000114440918,"high":13.40999984741211,"low":13.010000228881836,"adjusted_close":13.130000114440918,"volume":54789500},{"date":"2026-10-02","close":12.9399995803833,"high":13.4399995803833,"low":12.90999984741211,"adjusted_close":12.9399995803833,"volume":73233000},{"date":"2026-10-05","close":12.829999923706055,"high":13.029999732971191,"low":12.789999961853027,"adjusted_close":12.829999923706055,"volume":43080400},{"date":"2026-10-06","close":13.0,"high":13.300000190734863,"low":12.859999656677246,"adjusted_close":13.0,"volume":64554900},{"date":"2026-10-07","close":12.850000381469727,"high":12.869999885559082,"low":12.649999618530273,"adjusted_close":12.850000381469727,"volume":54915500},{"date":"2026-10-08","close":12.800000190734863,"high":12.829999923706055,"low":12.600000381469727,"adjusted_close":12.800000190734863,"volume":67229400},{"date":"2026-10-09","close":12.760000228881836,"high":12.819999694824219,"low":12.479999542236328,"adjusted_close":12.760000228881836,"volume":70697300},{"date":"2026-10-12","close":12.619999885559082,"high":12.8100004196167,"low":12.569999694824219,"adjusted_close":12.619999885559082,"volume":43695700},{"date":"2026-10-13","close":12.5,"high":12.6899995803833,"low":12.289999961853027,"adjusted_close":12.5,"volume":56169600},{"date":"2026-10-14","close":11.789999961853027,"high":12.390000343322754,"low":11.649999618530273,"adjusted_close":11.789999961853027,"volume":78507700},{"date":"2026-10-15","close":12.279999732971191,"high":12.34000015258789,"low":11.729999542236328,"adjusted_close":12.279999732971191,"volume":71166000},{"date":"2026-10-16","close":11.880000114440918,"high":12.4399995803833,"low":11.829999923706055,"adjusted_close":11.880000114440918,"volume":40331200},{"date":"2026-10-19","close":11.680000305175781,"high":12.15999984741211,"low":11.640000343322754,"adjusted_close":11.680000305175781,"volume":37205800},{"date":"2026-10-20","close":12.109999656677246,"high":12.630000114440918,"low":11.630000114440918,"adjusted_close":12.109999656677246,"volume":59924000},{"date":"2026-10-21","close":12.239999771118164,"high":12.729999542236328,"low":12.020000457763672,"adjusted_close":12.239999771118164,"volume":76927200},{"date":"2026-10-22","close":12.600000381469727,"high":12.710000038146973,"low":11.699999809265137,"adjusted_close":12.600000381469727,"volume":86130100},{"date":"2026-10-23","close":12.109999656677246,"high":12.300000190734863,"low":11.8100004196167,"adjusted_close":12.109999656677246,"volume":62529000},{"date":"2026-10-26","close":12.199999809265137,"high":12.329999923706055,"low":12.050000190734863,"adjusted_close":12.199999809265137,"volume":62106100},{"date":"2026-10-27","close":12.609999656677246,"high":12.649999618530273,"low":12.149999618530273,"adjusted_close":12.609999656677246,"volume":57708300},{"date":"2026-10-28","close":12.579999923706055,"high":12.670000076293945,"low":12.4399995803833,"adjusted_close":12.579999923706055,"volume":69085400},{"date":"2026-10-29","close":12.779999732971191,"high":13.0,"low":12.630000114440918,"adjusted_close":12.779999732971191,"volume":63190800},{"date":"2026-10-30","close":12.600000381469727,"high":12.640000343322754,"low":12.270000457763672,"adjusted_close":12.600000381469727,"volume":60054200},{"date":"2026-11-02","close":13.079999923706055,"high":13.399999618530273,"low":12.960000038146973,"adjusted_close":13.079999923706055,"volume":84204200},{"date":"2026-11-03","close":12.819999694824219,"high":13.34000015258789,"low":12.779999732971191,"adjusted_close":12.819999694824219,"volume":55804400},{"date":"2026-11-04","close":13.630000114440918,"high":13.850000381469727,"low":13.15999984741211,"adjusted_close":13.630000114440918,"volume":75499500},{"date":"2026-11-05","close":12.930000305175781,"high":13.75,"low":12.670000076293945,"adjusted_close":12.930000305175781,"volume":58078400},{"date":"2026-11-06","close":13.180000305175781,"high":13.279999732971191,"low":12.970000267028809,"adjusted_close":13.180000305175781,"volume":52397396}]},"AAPU":{"currency":"USD","rows":[{"date":"2025-05-05","close":21.170000076293945,"high":22.299999237060547,"low":21.042999267578125,"adjusted_close":19.307369232177734,"volume":3057000},{"date":"2025-05-06","close":21.09000015258789,"high":21.530000686645508,"low":20.829999923706055,"adjusted_close":19.23440933227539,"volume":1657400},{"date":"2025-05-07","close":20.610000610351562,"high":21.2810001373291,"low":19.981000900268555,"adjusted_close":18.796642303466797,"volume":2465200},{"date":"2025-05-08","close":20.850000381469727,"high":21.399999618530273,"low":20.280000686645508,"adjusted_close":19.015525817871094,"volume":1938600},{"date":"2025-05-09","close":21.059999465942383,"high":21.489999771118164,"low":20.860000610351562,"adjusted_close":19.207048416137695,"volume":1335600},{"date":"2025-05-12","close":23.709999084472656,"high":23.780000686645508,"low":22.860000610351562,"adjusted_close":21.623889923095703,"volume":3923900},{"date":"2025-05-13","close":24.149999618530273,"high":24.270000457763672,"low":23.309999465942383,"adjusted_close":22.025177001953125,"volume":2507200},{"date":"2025-05-14","close":24.059999465942383,"high":24.413999557495117,"low":23.656999588012695,"adjusted_close":21.943096160888672,"volume":4126800},{"date":"2025-05-15","close":23.84000015258789,"high":24.18000030517578,"low":23.40999984741211,"adjusted_close":21.742456436157227,"volume":2283100},{"date":"2025-05-16","close":23.760000228881836,"high":24.040000915527344,"low":23.450000762939453,"adjusted_close":21.669490814208984,"volume":1689100},{"date":"2025-05-19","close":23.190000534057617,"high":23.3700008392334,"low":22.204999923706055,"adjusted_close":21.14964485168457,"volume":2605800},{"date":"2025-05-20","close":22.780000686645508,"high":23.1299991607666,"low":22.3700008392334,"adjusted_close":20.775718688964844,"volume":2121500},{"date":"2025-05-21","close":21.719999313354492,"high":22.80500030517578,"low":21.420000076293945,"adjusted_close":19.80898094177246,"volume":3298100},{"date":"2025-05-22","close":21.56999969482422,"high":21.834999084472656,"low":21.209999084472656,"adjusted_close":19.672176361083984,"volume":2863500},{"date":"2025-05-23","close":20.239999771118164,"high":20.73900032043457,"low":19.84000015258789,"adjusted_close":18.459197998046875,"volume":6116800},{"date":"2025-05-27","close":21.239999771118164,"high":21.34000015258789,"low":20.674999237060547,"adjusted_close":19.3712100982666,"volume":3697400},{"date":"2025-05-28","close":21.260000228881836,"high":21.764999389648438,"low":21.174999237060547,"adjusted_close":19.389450073242188,"volume":2591000},{"date":"2025-05-29","close":21.170000076293945,"high":21.969999313354492,"low":20.8700008392334,"adjusted_close":19.307369232177734,"volume":4910300},{"date":"2025-05-30","close":21.309999465942383,"high":21.56999969482422,"low":20.485000610351562,"adjusted_close":19.4350528717041,"volume":2385400},{"date":"2025-06-02","close":21.530000686645508,"high":21.600000381469727,"low":21.18000030517578,"adjusted_close":19.635696411132812,"volume":1682900},{"date":"2025-06-03","close":21.860000610351562,"high":21.94099998474121,"low":21.350000381469727,"adjusted_close":19.936660766601562,"volume":2426800},{"date":"2025-06-04","close":21.75,"high":22.46500015258789,"low":21.610000610351562,"adjusted_close":19.836341857910156,"volume":4062600},{"date":"2025-06-05","close":21.25,"high":22.149999618530273,"low":21.170000076293945,"adjusted_close":19.380332946777344,"volume":3718400},{"date":"2025-06-06","close":21.959999084472656,"high":22.315000534057617,"low":21.55500030517578,"adjusted_close":20.027862548828125,"volume":2671600},{"date":"2025-06-09","close":21.420000076293945,"high":22.389999389648438,"low":21.100000381469727,"adjusted_close":19.535375595092773,"volume":6522800},{"date":"2025-06-10","close":21.670000076293945,"high":22.014999389648438,"low":21.239999771118164,"adjusted_close":19.76338005065918,"volume":4200500},{"date":"2025-06-11","close":20.850000381469727,"high":22.045000076293945,"low":20.760000228881836,"adjusted_close":19.015525817871094,"volume":5605900},{"date":"2025-06-12","close":20.899999618530273,"high":21.010000228881836,"low":20.530000686645508,"adjusted_close":19.061126708984375,"volume":2654700},{"date":"2025-06-13","close":20.31999969482422,"high":21.1200008392334,"low":20.170000076293945,"adjusted_close":18.532155990600586,"volume":3748700},{"date":"2025-06-16","close":20.709999084472656,"high":20.770000457763672,"low":20.334999084472656,"adjusted_close":18.88784408569336,"volume":2312700},{"date":"2025-06-17","close":20.1299991607666,"high":20.690000534057617,"low":20.040000915527344,"adjusted_close":18.35887336730957,"volume":2066200},{"date":"2025-06-18","close":20.239999771118164,"high":20.5049991607666,"low":20.0,"adjusted_close":18.459197998046875,"volume":2312000},{"date":"2025-06-20","close":21.170000076293945,"high":21.329999923706055,"low":20.350000381469727,"adjusted_close":19.307369232177734,"volume":4362300},{"date":"2025-06-23","close":21.299999237060547,"high":21.468000411987305,"low":20.76300048828125,"adjusted_close":19.425933837890625,"volume":3634700},{"date":"2025-06-24","close":20.969999313354492,"high":21.6200008392334,"low":20.940000534057617,"adjusted_close":19.2006893157959,"volume":5654600},{"date":"2025-06-25","close":21.229999542236328,"high":21.649999618530273,"low":21.030000686645508,"adjusted_close":19.438751220703125,"volume":4005400},{"date":"2025-06-26","close":21.079999923706055,"high":21.420000076293945,"low":20.770999908447266,"adjusted_close":19.301408767700195,"volume":6068300},{"date":"2025-06-27","close":21.100000381469727,"high":21.540000915527344,"low":20.989999771118164,"adjusted_close":19.31972312927246,"volume":4377500},{"date":"2025-06-30","close":21.940000534057617,"high":22.409000396728516,"low":20.71500015258789,"adjusted_close":20.088850021362305,"volume":11021200},{"date":"2025-07-01","close":22.479999542236328,"high":23.0,"low":22.15999984741211,"adjusted_close":20.583284378051758,"volume":10140900},{"date":"2025-07-02","close":23.469999313354492,"high":23.687999725341797,"low":22.579999923706055,"adjusted_close":21.489755630493164,"volume":8048700},{"date":"2025-07-03","close":23.670000076293945,"high":23.940000534057617,"low":23.34000015258789,"adjusted_close":21.672882080078125,"volume":5392900},{"date":"2025-07-07","close":22.899999618530273,"high":24.290000915527344,"low":22.649999618530273,"adjusted_close":20.967849731445312,"volume":4890600},{"date":"2025-07-08","close":22.90999984741211,"high":23.21500015258789,"low":22.56999969482422,"adjusted_close":20.977006912231445,"volume":2735100},{"date":"2025-07-09","close":23.139999389648438,"high":23.184999465942383,"low":22.309999465942383,"adjusted_close":21.187597274780273,"volume":4339800},{"date":"2025-07-10","close":23.420000076293945,"high":23.655000686645508,"low":22.940000534057617,"adjusted_close":21.4439754486084,"volume":3661400},{"date":"2025-07-11","close":23.09000015258789,"high":23.34000015258789,"low":22.84000015258789,"adjusted_close":21.14181900024414,"volume":2659500},{"date":"2025-07-14","close":22.559999465942383,"high":23.06999969482422,"low":22.329999923706055,"adjusted_close":20.656536102294922,"volume":5576700},{"date":"2025-07-15","close":22.649999618530273,"high":23.260000228881836,"low":22.635000228881836,"adjusted_close":20.738941192626953,"volume":3500000},{"date":"2025-07-16","close":22.889999389648438,"high":23.3700008392334,"low":22.559999465942383,"adjusted_close":20.95869255065918,"volume":3494700},{"date":"2025-07-17","close":22.8700008392334,"high":23.239999771118164,"low":22.761999130249023,"adjusted_close":20.94038200378418,"volume":2877000},{"date":"2025-07-18","close":23.100000381469727,"high":23.225000381469727,"low":22.770000457763672,"adjusted_close":21.150978088378906,"volume":2817600},{"date":"2025-07-21","close":23.389999389648438,"high":24.09000015258789,"low":23.209999084472656,"adjusted_close":21.416505813598633,"volume":4717000},{"date":"2025-07-22","close":23.790000915527344,"high":23.847000122070312,"low":23.309999465942383,"adjusted_close":21.782756805419922,"volume":3604500},{"date":"2025-07-23","close":23.739999771118164,"high":23.959999084472656,"low":23.34000015258789,"adjusted_close":21.736974716186523,"volume":3600500},{"date":"2025-07-24","close":23.639999389648438,"high":24.049999237060547,"low":23.59000015258789,"adjusted_close":21.645410537719727,"volume":3355000},{"date":"2025-07-25","close":23.649999618530273,"high":23.940000534057617,"low":23.530000686645508,"adjusted_close":21.65456771850586,"volume":2352500},{"date":"2025-07-28","close":23.65999984741211,"high":23.850000381469727,"low":23.450000762939453,"adjusted_close":21.66372299194336,"volume":2412900},{"date":"2025-07-29","close":23.06999969482422,"high":23.825000762939453,"low":22.959999084472656,"adjusted_close":21.123504638671875,"volume":4359300},{"date":"2025-07-30","close":22.56999969482422,"high":23.280000686645508,"low":22.270000457763672,"adjusted_close":20.665693283081055,"volume":3323800},{"date":"2025-07-31","close":22.290000915527344,"high":22.729999542236328,"low":22.15999984741211,"adjusted_close":20.409317016601562,"volume":8245400},{"date":"2025-08-01","close":21.09000015258789,"high":23.5,"low":20.929000854492188,"adjusted_close":19.310564041137695,"volume":10182400},{"date":"2025-08-04","close":21.299999237060547,"high":22.239999771118164,"low":20.959999084472656,"adjusted_close":19.502843856811523,"volume":6651300},{"date":"2025-08-05","close":21.209999084472656,"high":21.709999084472656,"low":21.059999465942383,"adjusted_close":19.420438766479492,"volume":3392500},{"date":"2025-08-06","close":23.350000381469727,"high":23.79800033569336,"low":21.760000228881836,"adjusted_close":21.3798828125,"volume":12500300},{"date":"2025-08-07","close":24.84000015258789,"high":25.0049991607666,"low":24.079999923706055,"adjusted_close":22.744163513183594,"volume":8968400},{"date":"2025-08-08","close":26.90999984741211,"high":27.290000915527344,"low":24.649999618530273,"adjusted_close":24.639511108398438,"volume":17954100},{"date":"2025-08-11","close":26.459999084472656,"high":27.030000686645508,"low":25.899999618530273,"adjusted_close":24.227479934692383,"volume":7020700},{"date":"2025-08-12","close":27.020000457763672,"high":27.295000076293945,"low":26.440000534057617,"adjusted_close":24.740232467651367,"volume":5558400},{"date":"2025-08-13","close":27.8700008392334,"high":28.280000686645508,"low":27.200000762939453,"adjusted_close":25.51851463317871,"volume":6653100},{"date":"2025-08-14","close":27.760000228881836,"high":28.31999969482422,"low":27.299999237060547,"adjusted_close":25.417795181274414,"volume":3722900},{"date":"2025-08-15","close":27.450000762939453,"high":28.06999969482422,"low":26.915000915527344,"adjusted_close":25.133949279785156,"volume":3566100},{"date":"2025-08-18","close":27.270000457763672,"high":27.799999237060547,"low":27.09000015258789,"adjusted_close":24.969141006469727,"volume":2361700},{"date":"2025-08-19","close":27.18000030517578,"high":27.729999542236328,"low":26.920000076293945,"adjusted_close":24.886728286743164,"volume":2292800},{"date":"2025-08-20","close":26.09000015258789,"high":27.149999618530273,"low":26.049999237060547,"adjusted_close":23.88869857788086,"volume":2732400},{"date":"2025-08-21","close":25.850000381469727,"high":26.219999313354492,"low":25.600000381469727,"adjusted_close":23.668949127197266,"volume":1327400},{"date":"2025-08-22","close":26.5,"high":26.790000915527344,"low":25.959999084472656,"adjusted_close":24.26410675048828,"volume":3541700},{"date":"2025-08-25","close":26.34000015258789,"high":26.834999084472656,"low":26.139999389648438,"adjusted_close":24.117605209350586,"volume":2590400},{"date":"2025-08-26","close":26.84000015258789,"high":26.860000610351562,"low":25.770000457763672,"adjusted_close":24.575420379638672,"volume":3255400},{"date":"2025-08-27","close":27.09000015258789,"high":27.200000762939453,"low":26.610000610351562,"adjusted_close":24.804323196411133,"volume":1926800},{"date":"2025-08-28","close":27.56999969482422,"high":27.78499984741211,"low":26.840999603271484,"adjusted_close":25.243824005126953,"volume":2146200},{"date":"2025-08-29","close":27.469999313354492,"high":27.75,"low":27.280000686645508,"adjusted_close":25.15226173400879,"volume":2031500},{"date":"2025-09-02","close":26.860000610351562,"high":27.1299991607666,"low":26.229999542236328,"adjusted_close":24.593732833862305,"volume":2844100},{"date":"2025-09-03","close":28.90999984741211,"high":28.959999084472656,"low":27.959999084472656,"adjusted_close":26.470766067504883,"volume":3896900},{"date":"2025-09-04","close":29.219999313354492,"high":29.260000228881836,"low":28.5,"adjusted_close":26.754608154296875,"volume":1945200},{"date":"2025-09-05","close":29.170000076293945,"high":29.579999923706055,"low":28.900999069213867,"adjusted_close":26.70882797241211,"volume":1800000},{"date":"2025-09-08","close":28.75,"high":29.299999237060547,"low":28.3799991607666,"adjusted_close":26.324264526367188,"volume":1583100},{"date":"2025-09-09","close":27.8799991607666,"high":28.959999084472656,"low":27.649999618530273,"adjusted_close":25.527667999267578,"volume":3975900},{"date":"2025-09-10","close":26.09000015258789,"high":27.459999084472656,"low":25.889999389648438,"adjusted_close":23.88869857788086,"volume":6287000},{"date":"2025-09-11","close":26.809999465942383,"high":26.915000915527344,"low":26.059999465942383,"adjusted_close":24.547948837280273,"volume":3657800},{"date":"2025-09-12","close":27.729999542236328,"high":27.84000015258789,"low":26.575000762939453,"adjusted_close":25.39032554626465,"volume":4404300},{"date":"2025-09-15","close":28.360000610351562,"high":28.719999313354492,"low":27.969999313354492,"adjusted_close":25.967172622680664,"volume":4012900},{"date":"2025-09-16","close":28.690000534057617,"high":29.429000854492188,"low":28.270000457763672,"adjusted_close":26.269329071044922,"volume":4246900},{"date":"2025-09-17","close":28.8799991607666,"high":29.149999618530273,"low":28.579999923706055,"adjusted_close":26.443296432495117,"volume":2405700},{"date":"2025-09-18","close":28.610000610351562,"high":29.399999618530273,"low":28.325000762939453,"adjusted_close":26.196077346801758,"volume":2384000},{"date":"2025-09-19","close":30.389999389648438,"high":30.604999542236328,"low":29.170000076293945,"adjusted_close":27.82589340209961,"volume":5616600},{"date":"2025-09-22","close":33.040000915527344,"high":33.18000030517578,"low":31.049999237060547,"adjusted_close":30.252302169799805,"volume":6226500},{"date":"2025-09-23","close":32.38999938964844,"high":33.12300109863281,"low":32.16999816894531,"adjusted_close":29.856855392456055,"volume":3183700},{"date":"2025-09-24","close":31.799999237060547,"high":32.709999084472656,"low":31.510000228881836,"adjusted_close":29.31299591064453,"volume":1884500},{"date":"2025-09-25","close":33.0,"high":33.04499816894531,"low":31.690000534057617,"adjusted_close":30.419143676757812,"volume":2978100},{"date":"2025-09-26","close":32.59000015258789,"high":33.06999969482422,"low":32.16999816894531,"adjusted_close":30.041208267211914,"volume":2187400},{"date":"2025-09-29","close":32.29999923706055,"high":32.41999816894531,"low":31.959999084472656,"adjusted_close":29.773893356323242,"volume":1608400},{"date":"2025-09-30","close":32.31999969482422,"high":32.689998626708984,"low":31.979999542236328,"adjusted_close":29.792325973510742,"volume":1509400},{"date":"2025-10-01","close":32.560001373291016,"high":33.40999984741211,"low":32.45500183105469,"adjusted_close":30.013559341430664,"volume":2048800},{"date":"2025-10-02","close":32.9900016784668,"high":33.2599983215332,"low":32.2400016784668,"adjusted_close":30.409931182861328,"volume":2170500},{"date":"2025-10-03","close":33.189998626708984,"high":33.5,"low":32.15999984741211,"adjusted_close":30.59428596496582,"volume":2605300},{"date":"2025-10-06","close":32.84000015258789,"high":33.45000076293945,"low":32.439998626708984,"adjusted_close":30.27165985107422,"volume":2023000},{"date":"2025-10-07","close":32.77000045776367,"high":33.02000045776367,"low":32.52299880981445,"adjusted_close":30.20713233947754,"volume":1444600},{"date":"2025-10-08","close":33.16999816894531,"high":33.28499984741211,"low":32.68000030517578,"adjusted_close":30.575847625732422,"volume":1799500},{"date":"2025-10-09","close":32.150001525878906,"high":33.130001068115234,"low":31.915000915527344,"adjusted_close":29.6356258392334,"volume":1860500},{"date":"2025-10-10","close":29.90999984741211,"high":32.709999084472656,"low":29.75,"adjusted_close":27.57080841064453,"volume":3355700},{"date":"2025-10-13","close":30.469999313354492,"high":30.969999313354492,"low":29.989999771118164,"adjusted_close":28.087011337280273,"volume":1910400},{"date":"2025-10-14","close":30.510000228881836,"high":30.760000228881836,"low":29.760000228881836,"adjusted_close":28.123886108398438,"volume":1613500},{"date":"2025-10-15","close":30.899999618530273,"high":31.5,"low":30.434999465942383,"adjusted_close":28.48338508605957,"volume":2830400},{"date":"2025-10-16","close":30.399999618530273,"high":30.799999237060547,"low":29.844999313354492,"adjusted_close":28.022485733032227,"volume":1873100},{"date":"2025-10-17","close":31.579999923706055,"high":31.860000610351562,"low":30.35099983215332,"adjusted_close":29.110200881958008,"volume":2389800},{"date":"2025-10-20","close":34.08000183105469,"high":34.599998474121094,"low":32.43000030517578,"adjusted_close":31.414684295654297,"volume":4749900},{"date":"2025-10-21","close":34.18000030517578,"high":34.83000183105469,"low":34.0,"adjusted_close":31.506864547729492,"volume":3999400},{"date":"2025-10-22","close":33.0,"high":34.209999084472656,"low":32.255001068115234,"adjusted_close":30.419143676757812,"volume":2497000},{"date":"2025-10-23","close":33.29999923706055,"high":33.560001373291016,"low":32.90399932861328,"adjusted_close":30.695682525634766,"volume":1797500},{"date":"2025-10-24","close":34.119998931884766,"high":34.470001220703125,"low":33.20199966430664,"adjusted_close":31.451555252075195,"volume":1926300},{"date":"2025-10-27","close":35.66999816894531,"high":35.7400016784668,"low":34.619998931884766,"adjusted_close":32.88032913208008,"volume":1931800},{"date":"2025-10-28","close":35.72999954223633,"high":35.95000076293945,"low":35.5099983215332,"adjusted_close":32.935638427734375,"volume":1655200},{"date":"2025-10-29","close":35.91999816894531,"high":36.33000183105469,"low":35.220001220703125,"adjusted_close":33.11077880859375,"volume":2727100},{"date":"2025-10-30","close":36.38999938964844,"high":37.06100082397461,"low":35.59000015258789,"adjusted_close":33.54402542114258,"volume":5350400},{"date":"2025-10-31","close":36.02000045776367,"high":37.88999938964844,"low":35.7400016784668,"adjusted_close":33.20296096801758,"volume":5576800},{"date":"2025-11-03","close":35.65999984741211,"high":36.13999938964844,"low":34.95000076293945,"adjusted_close":32.87111282348633,"volume":2590100},{"date":"2025-11-04","close":35.959999084472656,"high":36.31999969482422,"low":35.310001373291016,"adjusted_close":33.14765548706055,"volume":2330200},{"date":"2025-11-05","close":35.95000076293945,"high":36.334999084472656,"low":35.11000061035156,"adjusted_close":33.138431549072266,"volume":2140800},{"date":"2025-11-06","close":35.84000015258789,"high":36.810001373291016,"low":35.369998931884766,"adjusted_close":33.03703689575195,"volume":2491100},{"date":"2025-11-07","close":35.47999954223633,"high":36.48500061035156,"low":35.02000045776367,"adjusted_close":32.70519256591797,"volume":2360000},{"date":"2025-11-10","close":35.779998779296875,"high":36.91999816894531,"low":35.279998779296875,"adjusted_close":32.981727600097656,"volume":2103800},{"date":"2025-11-11","close":37.349998474121094,"high":37.5,"low":35.900001525878906,"adjusted_close":34.42893981933594,"volume":2049800},{"date":"2025-11-12","close":36.849998474121094,"high":37.44499969482422,"low":36.41999816894531,"adjusted_close":33.968048095703125,"volume":1353900},{"date":"2025-11-13","close":36.70000076293945,"high":37.69200134277344,"low":36.459999084472656,"adjusted_close":33.82978057861328,"volume":1489100},{"date":"2025-11-14","close":36.52000045776367,"high":37.45000076293945,"low":35.76300048828125,"adjusted_close":33.66386032104492,"volume":1588400},{"date":"2025-11-17","close":35.189998626708984,"high":35.970001220703125,"low":34.720001220703125,"adjusted_close":32.43787384033203,"volume":2287700},{"date":"2025-11-18","close":35.16999816894531,"high":36.029998779296875,"low":34.61000061035156,"adjusted_close":32.41943359375,"volume":2760500},{"date":"2025-11-19","close":35.459999084472656,"high":36.400001525878906,"low":34.65999984741211,"adjusted_close":32.6867561340332,"volume":2046800},{"date":"2025-11-20","close":34.81999969482422,"high":37.26499938964844,"low":34.75,"adjusted_close":32.09680938720703,"volume":3711700},{"date":"2025-11-21","close":36.150001525878906,"high":36.650001525878906,"low":34.68000030517578,"adjusted_close":33.32279586791992,"volume":2829000},{"date":"2025-11-24","close":37.29999923706055,"high":37.61000061035156,"low":36.09000015258789,"adjusted_close":34.382850646972656,"volume":1986100},{"date":"2025-11-25","close":37.599998474121094,"high":38.540000915527344,"low":37.20000076293945,"adjusted_close":34.65938949584961,"volume":1769400},{"date":"2025-11-26","close":37.7599983215332,"high":38.28499984741211,"low":37.5,"adjusted_close":34.8068733215332,"volume":1011900},{"date":"2025-11-28","close":38.08000183105469,"high":38.099998474121094,"low":37.290000915527344,"adjusted_close":35.10185623168945,"volume":675000},{"date":"2025-12-01","close":39.27000045776367,"high":39.29999923706055,"low":37.33000183105469,"adjusted_close":36.19878387451172,"volume":1372300},{"date":"2025-12-02","close":40.08000183105469,"high":40.400001525878906,"low":39.10499954223633,"adjusted_close":36.945438385009766,"volume":1616700},{"date":"2025-12-03","close":39.439998626708984,"high":40.70000076293945,"low":39.31999969482422,"adjusted_close":36.355491638183594,"volume":1237400},{"date":"2025-12-04","close":38.47999954223633,"high":39.59000015258789,"low":37.88999938964844,"adjusted_close":35.4705696105957,"volume":1341000},{"date":"2025-12-05","close":37.90999984741211,"high":38.57500076293945,"low":37.724998474121094,"adjusted_close":34.94514465332031,"volume":1176200},{"date":"2025-12-08","close":37.70000076293945,"high":38.150001525878906,"low":37.220001220703125,"adjusted_close":34.75157165527344,"volume":861500},{"date":"2025-12-09","close":37.4900016784668,"high":38.2400016784668,"low":37.41999816894531,"adjusted_close":34.55800247192383,"volume":809400},{"date":"2025-12-10","close":35.720001220703125,"high":35.9900016784668,"low":35.1150016784668,"adjusted_close":34.95134735107422,"volume":1324100},{"date":"2025-12-11","close":35.52000045776367,"high":35.93000030517578,"low":34.47600173950195,"adjusted_close":34.75564956665039,"volume":767000},{"date":"2025-12-12","close":35.56999969482422,"high":35.79999923706055,"low":35.20000076293945,"adjusted_close":34.80457305908203,"volume":1012800},{"date":"2025-12-15","close":34.4900016784668,"high":36.029998779296875,"low":34.165000915527344,"adjusted_close":33.7478141784668,"volume":1031700},{"date":"2025-12-16","close":34.560001373291016,"high":34.79999923706055,"low":33.904998779296875,"adjusted_close":33.816307067871094,"volume":813100},{"date":"2025-12-17","close":33.900001525878906,"high":34.97700119018555,"low":33.869998931884766,"adjusted_close":33.170509338378906,"volume":1181500},{"date":"2025-12-18","close":33.970001220703125,"high":34.33000183105469,"low":32.689998626708984,"adjusted_close":33.2390022277832,"volume":1420100},{"date":"2025-12-19","close":34.33000183105469,"high":34.4900016784668,"low":33.38999938964844,"adjusted_close":33.59125518798828,"volume":1452100},{"date":"2025-12-22","close":33.630001068115234,"high":34.36800003051758,"low":33.53499984741211,"adjusted_close":32.90631866455078,"volume":1177300},{"date":"2025-12-23","close":33.77000045776367,"high":33.814998626708984,"low":33.11000061035156,"adjusted_close":33.22707748413086,"volume":833200},{"date":"2025-12-24","close":34.13999938964844,"high":34.529998779296875,"low":33.75,"adjusted_close":33.591129302978516,"volume":696300},{"date":"2025-12-26","close":33.970001220703125,"high":34.5,"low":33.8849983215332,"adjusted_close":33.42386245727539,"volume":863500},{"date":"2025-12-29","close":34.06999969482422,"high":34.2400016784668,"low":33.779998779296875,"adjusted_close":33.522254943847656,"volume":452200},{"date":"2025-12-30","close":33.880001068115234,"high":34.150001525878906,"low":33.709999084472656,"adjusted_close":33.33531188964844,"volume":376500},{"date":"2025-12-31","close":33.58000183105469,"high":34.01499938964844,"low":33.56999969482422,"adjusted_close":33.04013442993164,"volume":453100},{"date":"2026-01-02","close":33.349998474121094,"high":35.029998779296875,"low":32.88999938964844,"adjusted_close":32.8138313293457,"volume":1435400},{"date":"2026-01-05","close":32.43000030517578,"high":33.470001220703125,"low":32.15999984741211,"adjusted_close":31.90862464904785,"volume":1355000},{"date":"2026-01-06","close":31.219999313354492,"high":32.46500015258789,"low":31.184999465942383,"adjusted_close":30.718074798583984,"volume":2213900},{"date":"2026-01-07","close":30.760000228881836,"high":31.54800033569336,"low":30.610000610351562,"adjusted_close":30.265470504760742,"volume":2136400},{"date":"2026-01-08","close":30.440000534057617,"high":30.479999542236328,"low":29.650999069213867,"adjusted_close":29.95061492919922,"volume":3164600},{"date":"2026-01-09","close":30.489999771118164,"high":30.68000030517578,"low":29.760000228881836,"adjusted_close":29.99980926513672,"volume":2407000},{"date":"2026-01-12","close":30.68000030517578,"high":30.93000030517578,"low":29.889999389648438,"adjusted_close":30.186756134033203,"volume":2383300},{"date":"2026-01-13","close":30.84000015258789,"high":31.040000915527344,"low":30.25,"adjusted_close":30.34418296813965,"volume":1537800},{"date":"2026-01-14","close":30.6299991607666,"high":31.020000457763672,"low":29.850000381469727,"adjusted_close":30.13755989074707,"volume":1832600},{"date":"2026-01-15","close":30.170000076293945,"high":30.834999084472656,"low":29.899999618530273,"adjusted_close":29.684955596923828,"volume":1278600},{"date":"2026-01-16","close":29.530000686645508,"high":30.299999237060547,"low":29.3799991607666,"adjusted_close":29.055246353149414,"volume":1347000},{"date":"2026-01-20","close":27.479999542236328,"high":29.334999084472656,"low":26.729999542236328,"adjusted_close":27.0382022857666,"volume":3532900},{"date":"2026-01-21","close":27.700000762939453,"high":28.530000686645508,"low":27.1200008392334,"adjusted_close":27.254667282104492,"volume":4065000},{"date":"2026-01-22","close":27.81999969482422,"high":28.420000076293945,"low":27.78499984741211,"adjusted_close":27.37273597717285,"volume":2544000},{"date":"2026-01-23","close":27.719999313354492,"high":28.040000915527344,"low":26.985000610351562,"adjusted_close":27.274343490600586,"volume":2132200},{"date":"2026-01-26","close":29.3700008392334,"high":29.6200008392334,"low":28.1200008392334,"adjusted_close":28.897817611694336,"volume":4179400},{"date":"2026-01-27","close":30.020000457763672,"high":30.860000610351562,"low":30.010000228881836,"adjusted_close":29.53736686706543,"volume":3326900},{"date":"2026-01-28","close":29.579999923706055,"high":30.139999389648438,"low":29.155000686645508,"adjusted_close":29.104440689086914,"volume":2615600},{"date":"2026-01-29","close":30.030000686645508,"high":30.299999237060547,"low":29.100000381469727,"adjusted_close":29.54720687866211,"volume":6971700},{"date":"2026-01-30","close":30.149999618530273,"high":30.809999465942383,"low":28.594999313354492,"adjusted_close":29.66527557373047,"volume":6466300},{"date":"2026-02-02","close":32.689998626708984,"high":32.810001373291016,"low":30.19499969482422,"adjusted_close":32.1644401550293,"volume":4861000},{"date":"2026-02-03","close":32.54999923706055,"high":33.13999938964844,"low":32.11399841308594,"adjusted_close":32.02669143676758,"volume":4588000},{"date":"2026-02-04","close":34.2400016784668,"high":34.834999084472656,"low":33.27000045776367,"adjusted_close":33.68952560424805,"volume":4821300},{"date":"2026-02-05","close":34.09000015258789,"high":34.970001220703125,"low":33.43000030517578,"adjusted_close":33.541934967041016,"volume":3205900},{"date":"2026-02-06","close":34.59000015258789,"high":35.29999923706055,"low":34.33000183105469,"adjusted_close":34.03389358520508,"volume":2273800},{"date":"2026-02-09","close":33.779998779296875,"high":34.689998626708984,"low":33.09000015258789,"adjusted_close":33.236915588378906,"volume":2241500},{"date":"2026-02-10","close":33.59000015258789,"high":33.974998474121094,"low":33.38999938964844,"adjusted_close":33.04997253417969,"volume":1143000},{"date":"2026-02-11","close":34.0,"high":35.150001525878906,"low":33.75,"adjusted_close":33.4533805847168,"volume":3026700},{"date":"2026-02-12","close":30.579999923706055,"high":34.0099983215332,"low":30.229999542236328,"adjusted_close":30.088361740112305,"volume":3139800},{"date":"2026-02-13","close":29.170000076293945,"high":30.690000534057617,"low":29.110000610351562,"adjusted_close":28.701032638549805,"volume":1617700},{"date":"2026-02-17","close":31.0,"high":31.54599952697754,"low":29.1299991607666,"adjusted_close":30.501611709594727,"volume":2522800},{"date":"2026-02-18","close":31.100000381469727,"high":31.700000762939453,"low":30.68000030517578,"adjusted_close":30.600006103515625,"volume":1380800},{"date":"2026-02-19","close":30.200000762939453,"high":31.1299991607666,"low":30.115999221801758,"adjusted_close":29.714473724365234,"volume":1008500},{"date":"2026-02-20","close":31.139999389648438,"high":31.170000076293945,"low":29.65999984741211,"adjusted_close":30.639358520507812,"volume":1456900},{"date":"2026-02-23","close":31.530000686645508,"high":32.2599983215332,"low":30.81999969482422,"adjusted_close":31.023090362548828,"volume":1854500},{"date":"2026-02-24","close":32.900001525878906,"high":33.540000915527344,"low":31.84000015258789,"adjusted_close":32.371063232421875,"volume":2231300},{"date":"2026-02-25","close":33.38999938964844,"high":33.560001373291016,"low":32.63999938964844,"adjusted_close":32.85318374633789,"volume":1329300},{"date":"2026-02-26","close":33.06999969482422,"high":33.81999969482422,"low":32.560001373291016,"adjusted_close":32.538333892822266,"volume":1436600},{"date":"2026-02-27","close":30.950000762939453,"high":32.974998474121094,"low":30.65999984741211,"adjusted_close":30.452415466308594,"volume":2010400},{"date":"2026-03-02","close":31.020000457763672,"high":31.459999084472656,"low":30.0,"adjusted_close":30.521289825439453,"volume":2269300},{"date":"2026-03-03","close":30.790000915527344,"high":31.229999542236328,"low":29.969999313354492,"adjusted_close":30.29498863220215,"volume":2771600},{"date":"2026-03-04","close":30.510000228881836,"high":31.350000381469727,"low":30.280000686645508,"adjusted_close":30.019489288330078,"volume":1975000},{"date":"2026-03-05","close":29.979999542236328,"high":30.280000686645508,"low":29.295000076293945,"adjusted_close":29.498008728027344,"volume":2458000},{"date":"2026-03-06","close":29.31999969482422,"high":29.59000015258789,"low":28.6299991607666,"adjusted_close":28.84861946105957,"volume":1401300},{"date":"2026-03-09","close":29.8799991607666,"high":30.152999877929688,"low":28.459999084472656,"adjusted_close":29.399616241455078,"volume":1619700},{"date":"2026-03-10","close":30.059999465942383,"high":30.450000762939453,"low":29.25,"adjusted_close":29.576723098754883,"volume":1632400},{"date":"2026-03-11","close":30.049999237060547,"high":30.360000610351562,"low":29.780000686645508,"adjusted_close":29.566883087158203,"volume":871500},{"date":"2026-03-12","close":28.889999389648438,"high":29.582000732421875,"low":28.549999237060547,"adjusted_close":28.425533294677734,"volume":1180300},{"date":"2026-03-13","close":27.600000381469727,"high":28.989999771118164,"low":27.530000686645508,"adjusted_close":27.156274795532227,"volume":1901600},{"date":"2026-03-16","close":28.190000534057617,"high":28.40999984741211,"low":27.56999969482422,"adjusted_close":27.73678970336914,"volume":1267800},{"date":"2026-03-17","close":28.479999542236328,"high":28.69499969482422,"low":28.040000915527344,"adjusted_close":28.022125244140625,"volume":1318600},{"date":"2026-03-18","close":27.520000457763672,"high":28.600000381469727,"low":27.31999969482422,"adjusted_close":27.077558517456055,"volume":956600},{"date":"2026-03-19","close":27.299999237060547,"high":27.920000076293945,"low":26.959999084472656,"adjusted_close":26.86109733581543,"volume":1149700},{"date":"2026-03-20","close":27.06999969482422,"high":27.329999923706055,"low":26.6299991607666,"adjusted_close":26.634796142578125,"volume":1726500},{"date":"2026-03-23","close":27.799999237060547,"high":28.469999313354492,"low":27.56999969482422,"adjusted_close":27.353057861328125,"volume":2035700},{"date":"2026-03-24","close":27.690000534057617,"high":28.3799991607666,"low":27.229999542236328,"adjusted_close":27.415433883666992,"volume":1328600},{"date":"2026-03-25","close":27.8799991607666,"high":28.399999618530273,"low":27.68000030517578,"adjusted_close":27.603548049926758,"volume":1247100},{"date":"2026-03-26","close":27.940000534057617,"high":28.84000015258789,"low":27.489999771118164,"adjusted_close":27.662954330444336,"volume":2024300},{"date":"2026-03-27","close":27.010000228881836,"high":28.489999771118164,"low":26.8700008392334,"adjusted_close":26.742177963256836,"volume":1508600},{"date":"2026-03-30","close":26.530000686645508,"high":27.43000030517578,"low":26.299999237060547,"adjusted_close":26.266937255859375,"volume":1353600},{"date":"2026-03-31","close":28.059999465942383,"high":28.40999984741211,"low":26.649999618530273,"adjusted_close":27.781763076782227,"volume":1775000},{"date":"2026-04-01","close":28.469999313354492,"high":28.604999542236328,"low":27.959999084472656,"adjusted_close":28.187698364257812,"volume":2008300},{"date":"2026-04-02","close":28.5,"high":28.540000915527344,"low":27.329999923706055,"adjusted_close":28.2174015045166,"volume":1540900},{"date":"2026-04-06","close":29.170000076293945,"high":29.8799991607666,"low":28.6299991607666,"adjusted_close":28.88075828552246,"volume":1267300},{"date":"2026-04-07","close":27.940000534057617,"high":28.510000228881836,"low":26.200000762939453,"adjusted_close":27.662954330444336,"volume":4435700},{"date":"2026-04-08","close":29.139999389648438,"high":29.299999237060547,"low":28.600000381469727,"adjusted_close":28.851055145263672,"volume":1553400},{"date":"2026-04-09","close":29.469999313354492,"high":29.600000381469727,"low":28.479000091552734,"adjusted_close":29.177783966064453,"volume":1036600},{"date":"2026-04-10","close":29.43000030517578,"high":29.809999465942383,"low":29.113000869750977,"adjusted_close":29.138179779052734,"volume":1041000},{"date":"2026-04-13","close":29.15999984741211,"high":29.360000610351562,"low":28.579999923706055,"adjusted_close":28.87085723876953,"volume":1700500},{"date":"2026-04-14","close":29.06999969482422,"high":29.760000228881836,"low":28.69499969482422,"adjusted_close":28.781749725341797,"volume":3498600},{"date":"2026-04-15","close":30.75,"high":30.790000915527344,"low":28.829999923706055,"adjusted_close":30.445091247558594,"volume":3236900},{"date":"2026-04-16","close":30.059999465942383,"high":30.90999984741211,"low":29.559999465942383,"adjusted_close":29.761932373046875,"volume":3025600},{"date":"2026-04-17","close":31.56999969482422,"high":32.04999923706055,"low":30.739999771118164,"adjusted_close":31.256959915161133,"volume":2920800},{"date":"2026-04-20","close":32.220001220703125,"high":32.52000045776367,"low":31.579999923706055,"adjusted_close":31.900514602661133,"volume":2742700},{"date":"2026-04-21","close":30.6200008392334,"high":32.16999816894531,"low":30.42099952697754,"adjusted_close":30.316381454467773,"volume":2875000},{"date":"2026-04-22","close":32.209999084472656,"high":32.33000183105469,"low":30.760000228881836,"adjusted_close":31.890613555908203,"volume":2189200},{"date":"2026-04-23","close":32.27000045776367,"high":32.79999923706055,"low":31.850000381469727,"adjusted_close":31.95001983642578,"volume":1911100},{"date":"2026-04-24","close":31.670000076293945,"high":32.150001525878906,"low":31.360000610351562,"adjusted_close":31.355968475341797,"volume":2183700},{"date":"2026-04-27","close":30.8700008392334,"high":31.03499984741211,"low":30.260000228881836,"adjusted_close":30.563901901245117,"volume":2141500},{"date":"2026-04-28","close":31.579999923706055,"high":32.15999984741211,"low":31.110000610351562,"adjusted_close":31.266860961914062,"volume":2127700},{"date":"2026-04-29","close":31.459999084472656,"high":31.639999389648438,"low":30.700000762939453,"adjusted_close":31.14805030822754,"volume":1915100},{"date":"2026-04-30","close":31.729999542236328,"high":32.77000045776367,"low":30.979999542236328,"adjusted_close":31.415374755859375,"volume":7449800},{"date":"2026-05-01","close":33.7400016784668,"high":35.380001068115234,"low":33.310001373291016,"adjusted_close":33.40544509887695,"volume":9075100},{"date":"2026-05-04","close":32.93000030517578,"high":33.83000183105469,"low":32.47999954223633,"adjusted_close":32.60347366333008,"volume":2954100},{"date":"2026-05-05","close":34.68000030517578,"high":34.7599983215332,"low":32.845001220703125,"adjusted_close":34.33612060546875,"volume":2996300},{"date":"2026-05-06","close":35.439998626708984,"high":35.599998474121094,"low":33.88999938964844,"adjusted_close":35.088584899902344,"volume":2769800},{"date":"2026-05-07","close":35.45000076293945,"high":36.61000061035156,"low":35.040000915527344,"adjusted_close":35.098487854003906,"volume":3006000},{"date":"2026-05-08","close":36.84000015258789,"high":37.22999954223633,"low":36.084999084472656,"adjusted_close":36.47470474243164,"volume":3031500},{"date":"2026-05-11","close":36.790000915527344,"high":37.060001373291016,"low":36.150001525878906,"adjusted_close":36.425201416015625,"volume":2074800},{"date":"2026-05-12","close":37.33000183105469,"high":37.40999984741211,"low":36.70500183105469,"adjusted_close":36.95984649658203,"volume":1442800},{"date":"2026-05-13","close":38.33000183105469,"high":38.849998474121094,"low":36.957000732421875,"adjusted_close":37.94993209838867,"volume":1905700},{"date":"2026-05-14","close":38.130001068115234,"high":38.689998626708984,"low":37.439998626708984,"adjusted_close":37.751914978027344,"volume":1593400},{"date":"2026-05-15","close":38.630001068115234,"high":39.40999984741211,"low":37.720001220703125,"adjusted_close":38.24695587158203,"volume":2434400},{"date":"2026-05-18","close":38.0099983215332,"high":38.775001525878906,"low":37.27000045776367,"adjusted_close":37.63310241699219,"volume":2178200},{"date":"2026-05-19","close":38.29999923706055,"high":38.66999816894531,"low":37.650001525878906,"adjusted_close":37.92022705078125,"volume":1630800},{"date":"2026-05-20","close":39.130001068115234,"high":39.27000045776367,"low":38.04999923706055,"adjusted_close":38.742000579833984,"volume":1722400},{"date":"2026-05-21","close":39.83000183105469,"high":39.970001220703125,"low":38.63999938964844,"adjusted_close":39.43505859375,"volume":1484400},{"date":"2026-05-22","close":40.779998779296875,"high":41.470001220703125,"low":40.040000915527344,"adjusted_close":40.375633239746094,"volume":1355000},{"date":"2026-05-26","close":40.65999984741211,"high":41.584999084472656,"low":40.4900016784668,"adjusted_close":40.2568244934082,"volume":1429800},{"date":"2026-05-27","close":41.33000183105469,"high":41.95500183105469,"low":40.630001068115234,"adjusted_close":40.92018508911133,"volume":1671600},{"date":"2026-05-28","close":41.7400016784668,"high":41.81999969482422,"low":40.97999954223633,"adjusted_close":41.32611846923828,"volume":1143100},{"date":"2026-05-29","close":41.58000183105469,"high":42.400001525878906,"low":40.939998626708984,"adjusted_close":41.16770553588867,"volume":1529500},{"date":"2026-06-01","close":40.06999969482422,"high":41.279998779296875,"low":39.72999954223633,"adjusted_close":39.67267608642578,"volume":2043600},{"date":"2026-06-02","close":42.38999938964844,"high":42.45000076293945,"low":40.18000030517578,"adjusted_close":41.96967315673828,"volume":1710000},{"date":"2026-06-03","close":41.099998474121094,"high":42.849998474121094,"low":40.68000030517578,"adjusted_close":40.69246292114258,"volume":1602600},{"date":"2026-06-04","close":41.290000915527344,"high":41.869998931884766,"low":40.91999816894531,"adjusted_close":40.880577087402344,"volume":875300},{"date":"2026-06-05","close":40.22999954223633,"high":42.33000183105469,"low":40.189998626708984,"adjusted_close":39.83108901977539,"volume":2166600},{"date":"2026-06-08","close":38.72999954223633,"high":42.86000061035156,"low":38.619998931884766,"adjusted_close":38.34596252441406,"volume":5973200},{"date":"2026-06-09","close":35.86000061035156,"high":38.5,"low":35.18000030517578,"adjusted_close":35.50442123413086,"volume":3359400},{"date":"2026-06-10","close":36.099998474121094,"high":36.904998779296875,"low":35.099998474121094,"adjusted_close":35.74203872680664,"volume":2369100},{"date":"2026-06-11","close":37.08000183105469,"high":37.435001373291016,"low":35.641998291015625,"adjusted_close":36.71232604980469,"volume":1969100},{"date":"2026-06-12","close":35.959999084472656,"high":37.47999954223633,"low":35.611000061035156,"adjusted_close":35.603431701660156,"volume":1331600},{"date":"2026-06-15","close":37.279998779296875,"high":37.61899948120117,"low":36.11000061035156,"adjusted_close":36.91033935546875,"volume":1257900},{"date":"2026-06-16","close":37.970001220703125,"high":38.279998779296875,"low":36.65999984741211,"adjusted_close":37.59349822998047,"volume":1009400},{"date":"2026-06-17","close":37.099998474121094,"high":38.65800094604492,"low":36.7400016784668,"adjusted_close":36.73212432861328,"volume":1191300},{"date":"2026-06-18","close":37.560001373291016,"high":38.2400016784668,"low":37.04399871826172,"adjusted_close":37.18756866455078,"volume":1214900},{"date":"2026-06-22","close":37.290000915527344,"high":38.70000076293945,"low":37.27000045776367,"adjusted_close":36.92024230957031,"volume":978000},{"date":"2026-06-23","close":36.41999816894531,"high":38.27000045776367,"low":36.39500045776367,"adjusted_close":36.27090835571289,"volume":897800},{"date":"2026-06-24","close":36.11000061035156,"high":37.7400016784668,"low":36.09000015258789,"adjusted_close":35.962181091308594,"volume":1480100},{"date":"2026-06-25","close":31.719999313354492,"high":35.0,"low":31.385000228881836,"adjusted_close":31.590150833129883,"volume":3318600},{"date":"2026-06-26","close":33.47999954223633,"high":34.14500045776367,"low":31.459999084472656,"adjusted_close":33.34294509887695,"volume":3055300},{"date":"2026-06-29","close":33.119998931884766,"high":34.650001525878906,"low":32.709999084472656,"adjusted_close":32.98442077636719,"volume":1676600},{"date":"2026-06-30","close":34.869998931884766,"high":35.060001373291016,"low":32.90999984741211,"adjusted_close":34.727256774902344,"volume":1396300},{"date":"2026-07-01","close":36.130001068115234,"high":36.68000030517578,"low":34.90999984741211,"adjusted_close":35.98210144042969,"volume":1440700},{"date":"2026-07-02","close":39.47999954223633,"high":39.79999923706055,"low":35.959999084472656,"adjusted_close":39.31838607788086,"volume":2523400},{"date":"2026-07-06","close":40.65999984741211,"high":41.02000045776367,"low":39.189998626708984,"adjusted_close":40.493553161621094,"volume":1092000},{"date":"2026-07-07","close":40.09000015258789,"high":41.36399841308594,"low":39.97999954223633,"adjusted_close":39.92588806152344,"volume":1401800},{"date":"2026-07-08","close":40.77000045776367,"high":41.154998779296875,"low":39.189998626708984,"adjusted_close":40.60310363769531,"volume":997000},{"date":"2026-07-09","close":41.52000045776367,"high":41.6150016784668,"low":39.470001220703125,"adjusted_close":41.350032806396484,"volume":1159900},{"date":"2026-07-10","close":41.27000045776367,"high":41.70000076293945,"low":40.470001220703125,"adjusted_close":41.10105895996094,"volume":1092500},{"date":"2026-07-13","close":41.84000015258789,"high":43.400001525878906,"low":41.38999938964844,"adjusted_close":41.668724060058594,"volume":1952100},{"date":"2026-07-14","close":41.150001525878906,"high":41.46099853515625,"low":40.369998931884766,"adjusted_close":40.98155212402344,"volume":1104900},{"date":"2026-07-15","close":44.459999084472656,"high":44.7400016784668,"low":41.810001373291016,"adjusted_close":44.27799987792969,"volume":2636000},{"date":"2026-07-16","close":45.95000076293945,"high":46.349998474121094,"low":44.279998779296875,"adjusted_close":45.76190185546875,"volume":2659500},{"date":"2026-07-17","close":46.029998779296875,"high":46.400001525878906,"low":44.78499984741211,"adjusted_close":45.84157180786133,"volume":2569400},{"date":"2026-07-20","close":44.13999938964844,"high":46.04999923706055,"low":43.31999969482422,"adjusted_close":43.95930862426758,"volume":2081300},{"date":"2026-07-21","close":44.380001068115234,"high":44.880001068115234,"low":42.91999816894531,"adjusted_close":44.198326110839844,"volume":1353200},{"date":"2026-07-22","close":43.86000061035156,"high":44.72600173950195,"low":43.220001220703125,"adjusted_close":43.68045425415039,"volume":671400},{"date":"2026-07-23","close":42.689998626708984,"high":43.16999816894531,"low":42.119998931884766,"adjusted_close":42.51524353027344,"volume":796800},{"date":"2026-07-24","close":45.709999084472656,"high":46.08000183105469,"low":42.689998626708984,"adjusted_close":45.52288055419922,"volume":1490700},{"date":"2026-07-27","close":46.79999923706055,"high":47.5099983215332,"low":46.02000045776367,"adjusted_close":46.60841751098633,"volume":1554300},{"date":"2026-07-28","close":47.709999084472656,"high":48.400001525878906,"low":46.40999984741211,"adjusted_close":47.51469421386719,"volume":1335500},{"date":"2026-07-29","close":47.13999938964844,"high":48.88999938964844,"low":46.90999984741211,"adjusted_close":46.94702911376953,"volume":1772900},{"date":"2026-07-30","close":45.83000183105469,"high":46.040000915527344,"low":44.720001220703125,"adjusted_close":45.642391204833984,"volume":3241900},{"date":"2026-07-31","close":39.02000045776367,"high":39.4900016784668,"low":36.599998474121094,"adjusted_close":38.860267639160156,"volume":5865000},{"date":"2026-08-03","close":37.599998474121094,"high":39.68000030517578,"low":37.40999984741211,"adjusted_close":37.44607925415039,"volume":4453900},{"date":"2026-08-04","close":39.06999969482422,"high":39.34000015258789,"low":37.09000015258789,"adjusted_close":38.910064697265625,"volume":3714600},{"date":"2026-08-05","close":39.470001220703125,"high":39.65999984741211,"low":38.150001525878906,"adjusted_close":39.30842590332031,"volume":3227300},{"date":"2026-08-06","close":39.849998474121094,"high":40.79999923706055,"low":39.0099983215332,"adjusted_close":39.68687057495117,"volume":2550500},{"date":"2026-08-07","close":40.029998779296875,"high":40.404998779296875,"low":39.369998931884766,"adjusted_close":39.86613082885742,"volume":1230200},{"date":"2026-08-10","close":38.77000045776367,"high":38.779998779296875,"low":37.84000015258789,"adjusted_close":38.61129379272461,"volume":1919500},{"date":"2026-08-11","close":37.939998626708984,"high":39.15999984741211,"low":37.43000030517578,"adjusted_close":37.78468704223633,"volume":1312700},{"date":"2026-08-12","close":37.27000045776367,"high":38.11000061035156,"low":36.85499954223633,"adjusted_close":37.117431640625,"volume":1625900},{"date":"2026-08-13","close":38.0,"high":38.18000030517578,"low":37.220001220703125,"adjusted_close":37.844444274902344,"volume":1954700},{"date":"2026-08-14","close":38.15999984741211,"high":38.5,"low":37.75,"adjusted_close":38.003787994384766,"volume":1010600},{"date":"2026-08-17","close":38.08000183105469,"high":38.54999923706055,"low":37.380001068115234,"adjusted_close":37.92411804199219,"volume":1403400},{"date":"2026-08-18","close":39.16999816894531,"high":39.5,"low":38.06399917602539,"adjusted_close":39.00965118408203,"volume":1889700},{"date":"2026-08-19","close":40.810001373291016,"high":41.45000076293945,"low":39.02000045776367,"adjusted_close":40.642940521240234,"volume":1866500},{"date":"2026-08-20","close":39.43000030517578,"high":41.689998626708984,"low":39.2400016784668,"adjusted_close":39.26858901977539,"volume":1212200},{"date":"2026-08-21","close":38.869998931884766,"high":39.599998474121094,"low":38.28499984741211,"adjusted_close":38.710880279541016,"volume":1088300},{"date":"2026-08-24","close":39.11000061035156,"high":39.85900115966797,"low":39.03499984741211,"adjusted_close":38.94990158081055,"volume":814200},{"date":"2026-08-25","close":38.9900016784668,"high":39.869998931884766,"low":38.58000183105469,"adjusted_close":38.83039093017578,"volume":613400},{"date":"2026-08-26","close":39.900001525878906,"high":40.36000061035156,"low":38.77000045776367,"adjusted_close":39.73666763305664,"volume":1111200},{"date":"2026-08-27","close":40.099998474121094,"high":40.31999969482422,"low":38.8120002746582,"adjusted_close":39.93584442138672,"volume":921300},{"date":"2026-08-28","close":41.38999938964844,"high":42.09000015258789,"low":40.33000183105469,"adjusted_close":41.22056579589844,"volume":1707300},{"date":"2026-08-31","close":40.77000045776367,"high":41.7599983215332,"low":39.689998626708984,"adjusted_close":40.60310363769531,"volume":2383500},{"date":"2026-09-01","close":42.810001373291016,"high":43.29899978637695,"low":40.130001068115234,"adjusted_close":42.6347541809082,"volume":2372300},{"date":"2026-09-02","close":42.7400016784668,"high":43.61899948120117,"low":42.33000183105469,"adjusted_close":42.565040588378906,"volume":898800},{"date":"2026-09-03","close":43.560001373291016,"high":44.220001220703125,"low":42.4900016784668,"adjusted_close":43.381683349609375,"volume":1071300},{"date":"2026-09-04","close":41.34000015258789,"high":43.689998626708984,"low":40.7760009765625,"adjusted_close":41.170772552490234,"volume":1662300},{"date":"2026-09-08","close":40.369998931884766,"high":41.5,"low":40.040000915527344,"adjusted_close":40.204742431640625,"volume":1330800},{"date":"2026-09-09","close":40.130001068115234,"high":41.06999969482422,"low":38.75,"adjusted_close":39.96572494506836,"volume":4701100},{"date":"2026-09-10","close":42.95000076293945,"high":42.9900016784668,"low":40.45000076293945,"adjusted_close":42.7741813659668,"volume":5125300},{"date":"2026-09-11","close":44.439998626708984,"high":45.45000076293945,"low":42.90999984741211,"adjusted_close":44.258079528808594,"volume":2177000},{"date":"2026-09-14","close":44.61000061035156,"high":45.290000915527344,"low":44.150001525878906,"adjusted_close":44.42738723754883,"volume":1298500},{"date":"2026-09-15","close":44.150001525878906,"high":44.2599983215332,"low":43.39500045776367,"adjusted_close":43.969268798828125,"volume":787600},{"date":"2026-09-16","close":44.470001220703125,"high":45.25,"low":43.97999954223633,"adjusted_close":44.287960052490234,"volume":878600},{"date":"2026-09-17","close":45.68000030517578,"high":45.9900016784668,"low":43.8489990234375,"adjusted_close":45.493003845214844,"volume":807600},{"date":"2026-09-18","close":45.27000045776367,"high":46.0,"low":44.4010009765625,"adjusted_close":45.08468246459961,"volume":715500},{"date":"2026-09-21","close":46.16999816894531,"high":46.301998138427734,"low":44.52000045776367,"adjusted_close":45.98099899291992,"volume":702700},{"date":"2026-09-22","close":46.119998931884766,"high":47.64500045776367,"low":45.880001068115234,"adjusted_close":46.119998931884766,"volume":1118100},{"date":"2026-09-23","close":45.38999938964844,"high":46.67300033569336,"low":45.0099983215332,"adjusted_close":45.38999938964844,"volume":1491400},{"date":"2026-09-24","close":45.06999969482422,"high":45.880001068115234,"low":44.68000030517578,"adjusted_close":45.06999969482422,"volume":645800},{"date":"2026-09-25","close":46.41999816894531,"high":46.57500076293945,"low":44.64099884033203,"adjusted_close":46.41999816894531,"volume":659000},{"date":"2026-09-28","close":45.720001220703125,"high":46.952999114990234,"low":45.61000061035156,"adjusted_close":45.720001220703125,"volume":641300},{"date":"2026-09-29","close":43.33000183105469,"high":45.220001220703125,"low":43.060001373291016,"adjusted_close":43.33000183105469,"volume":1119800},{"date":"2026-09-30","close":44.22999954223633,"high":45.90999984741211,"low":43.47999954223633,"adjusted_close":44.22999954223633,"volume":1212300},{"date":"2026-10-01","close":43.47999954223633,"high":44.02000045776367,"low":42.310001373291016,"adjusted_close":43.47999954223633,"volume":857200},{"date":"2026-10-02","close":44.33000183105469,"high":44.54999923706055,"low":43.529998779296875,"adjusted_close":44.33000183105469,"volume":932600},{"date":"2026-10-05","close":44.130001068115234,"high":44.99100112915039,"low":43.79999923706055,"adjusted_close":44.130001068115234,"volume":1209500},{"date":"2026-10-06","close":44.31999969482422,"high":44.5,"low":43.5099983215332,"adjusted_close":44.31999969482422,"volume":947200},{"date":"2026-10-07","close":45.040000915527344,"high":45.6150016784668,"low":44.060001373291016,"adjusted_close":45.040000915527344,"volume":1040600},{"date":"2026-10-08","close":46.11000061035156,"high":46.380001068115234,"low":44.88999938964844,"adjusted_close":46.11000061035156,"volume":847100},{"date":"2026-10-09","close":45.02000045776367,"high":45.529998779296875,"low":43.39899826049805,"adjusted_close":45.02000045776367,"volume":1531300},{"date":"2026-10-12","close":46.16999816894531,"high":46.61000061035156,"low":45.25,"adjusted_close":46.16999816894531,"volume":539200},{"date":"2026-10-13","close":46.2400016784668,"high":48.09000015258789,"low":46.099998474121094,"adjusted_close":46.2400016784668,"volume":1144000},{"date":"2026-10-14","close":46.75,"high":47.810001373291016,"low":46.349998474121094,"adjusted_close":46.75,"volume":816900},{"date":"2026-10-15","close":46.349998474121094,"high":47.9900016784668,"low":46.279998779296875,"adjusted_close":46.349998474121094,"volume":546500},{"date":"2026-10-16","close":46.7400016784668,"high":47.959999084472656,"low":45.97999954223633,"adjusted_close":46.7400016784668,"volume":913800},{"date":"2026-10-19","close":46.61000061035156,"high":47.439998626708984,"low":45.869998931884766,"adjusted_close":46.61000061035156,"volume":418800},{"date":"2026-10-20","close":45.70000076293945,"high":46.650001525878906,"low":45.45000076293945,"adjusted_close":45.70000076293945,"volume":468500},{"date":"2026-10-21","close":46.880001068115234,"high":47.19900131225586,"low":45.5,"adjusted_close":46.880001068115234,"volume":460700},{"date":"2026-10-22","close":48.0,"high":48.02000045776367,"low":46.439998626708984,"adjusted_close":48.0,"volume":510700},{"date":"2026-10-23","close":47.81999969482422,"high":48.939998626708984,"low":47.290000915527344,"adjusted_close":47.81999969482422,"volume":497500},{"date":"2026-10-26","close":46.779998779296875,"high":47.63999938964844,"low":46.0,"adjusted_close":46.779998779296875,"volume":461100},{"date":"2026-10-27","close":47.599998474121094,"high":47.810001373291016,"low":46.34000015258789,"adjusted_close":47.599998474121094,"volume":330900},{"date":"2026-10-28","close":46.720001220703125,"high":47.63999938964844,"low":46.66999816894531,"adjusted_close":46.720001220703125,"volume":342300},{"date":"2026-10-29","close":48.09000015258789,"high":48.790000915527344,"low":47.720001220703125,"adjusted_close":48.09000015258789,"volume":442700},{"date":"2026-10-30","close":46.869998931884766,"high":48.130001068115234,"low":46.250999450683594,"adjusted_close":46.869998931884766,"volume":720200},{"date":"2026-11-02","close":45.27000045776367,"high":46.5890007019043,"low":44.5,"adjusted_close":45.27000045776367,"volume":1028700},{"date":"2026-11-03","close":43.36000061035156,"high":44.11000061035156,"low":41.80500030517578,"adjusted_close":43.36000061035156,"volume":1321700},{"date":"2026-11-04","close":48.029998779296875,"high":49.380001068115234,"low":45.84299850463867,"adjusted_close":48.029998779296875,"volume":1221400},{"date":"2026-11-05","close":46.56999969482422,"high":49.619998931884766,"low":45.970001220703125,"adjusted_close":46.56999969482422,"volume":1091900},{"date":"2026-11-06","close":46.060001373291016,"high":46.9379997253418,"low":45.0,"adjusted_close":46.060001373291016,"volume":456736}]},"ABBV":{"currency":"USD","rows":[{"date":"2025-05-05","close":196.07000732421875,"high":198.5,"low":195.02999877929688,"adjusted_close":187.3913116455078,"volume":5121500},{"date":"2025-05-06","close":187.14999389648438,"high":195.82000732421875,"low":185.74000549316406,"adjusted_close":178.86611938476562,"volume":9392000},{"date":"2025-05-07","close":188.08999633789062,"high":190.17999267578125,"low":186.75,"adjusted_close":179.76454162597656,"volume":5771700},{"date":"2025-05-08","close":185.5800018310547,"high":186.66000366210938,"low":181.63999938964844,"adjusted_close":177.36563110351562,"volume":8816700},{"date":"2025-05-09","close":184.60000610351562,"high":189.77000427246094,"low":184.22999572753906,"adjusted_close":176.4290008544922,"volume":7806100},{"date":"2025-05-12","close":190.07000732421875,"high":192.69000244140625,"low":180.0,"adjusted_close":181.65689086914062,"volume":12792700},{"date":"2025-05-13","close":188.0,"high":189.75999450683594,"low":185.41000366210938,"adjusted_close":179.6785125732422,"volume":7523800},{"date":"2025-05-14","close":177.44000244140625,"high":187.64999389648438,"low":176.60000610351562,"adjusted_close":169.58592224121094,"volume":12212000},{"date":"2025-05-15","close":181.67999267578125,"high":182.11000061035156,"low":176.57000732421875,"adjusted_close":173.63824462890625,"volume":12073300},{"date":"2025-05-16","close":184.02000427246094,"high":184.07000732421875,"low":180.52000427246094,"adjusted_close":175.87466430664062,"volume":6152800},{"date":"2025-05-19","close":185.7100067138672,"high":185.8000030517578,"low":182.50999450683594,"adjusted_close":177.4898681640625,"volume":5216700},{"date":"2025-05-20","close":184.85000610351562,"high":186.0,"low":183.63999938964844,"adjusted_close":176.66793823242188,"volume":5505100},{"date":"2025-05-21","close":181.8000030517578,"high":184.80999755859375,"low":181.5399932861328,"adjusted_close":173.75291442871094,"volume":5140900},{"date":"2025-05-22","close":182.5399932861328,"high":183.55999755859375,"low":180.25,"adjusted_close":174.46017456054688,"volume":4689200},{"date":"2025-05-23","close":183.25999450683594,"high":184.1199951171875,"low":181.72000122070312,"adjusted_close":175.14830017089844,"volume":4027000},{"date":"2025-05-27","close":185.72000122070312,"high":185.99000549316406,"low":183.89999389648438,"adjusted_close":177.4994354248047,"volume":5726700},{"date":"2025-05-28","close":183.08999633789062,"high":186.10000610351562,"low":182.3699951171875,"adjusted_close":174.98585510253906,"volume":4787800},{"date":"2025-05-29","close":185.6199951171875,"high":186.75,"low":182.69000244140625,"adjusted_close":177.40383911132812,"volume":4925900},{"date":"2025-05-30","close":186.11000061035156,"high":186.69000244140625,"low":183.00999450683594,"adjusted_close":177.87216186523438,"volume":11609000},{"date":"2025-06-02","close":186.99000549316406,"high":186.99000549316406,"low":183.16000366210938,"adjusted_close":178.7132110595703,"volume":4435600},{"date":"2025-06-03","close":187.25,"high":188.72999572753906,"low":184.82000732421875,"adjusted_close":178.9617156982422,"volume":5335600},{"date":"2025-06-04","close":187.33999633789062,"high":190.17999267578125,"low":187.27000427246094,"adjusted_close":179.04771423339844,"volume":4382200},{"date":"2025-06-05","close":187.47000122070312,"high":188.60000610351562,"low":185.0500030517578,"adjusted_close":179.17196655273438,"volume":4417900},{"date":"2025-06-06","close":189.8300018310547,"high":190.49000549316406,"low":188.3000030517578,"adjusted_close":181.427490234375,"volume":3607800},{"date":"2025-06-09","close":189.16000366210938,"high":191.7899932861328,"low":189.00999450683594,"adjusted_close":180.78717041015625,"volume":4661500},{"date":"2025-06-10","close":189.5,"high":191.8800048828125,"low":188.8000030517578,"adjusted_close":181.1121063232422,"volume":4087500},{"date":"2025-06-11","close":191.5,"high":192.72000122070312,"low":189.05999755859375,"adjusted_close":183.02359008789062,"volume":3908000},{"date":"2025-06-12","close":192.4199981689453,"high":193.58999633789062,"low":187.41000366210938,"adjusted_close":183.90286254882812,"volume":5781400},{"date":"2025-06-13","close":191.0800018310547,"high":193.47000122070312,"low":190.2899932861328,"adjusted_close":182.62216186523438,"volume":4965700},{"date":"2025-06-16","close":190.86000061035156,"high":191.66000366210938,"low":188.92999267578125,"adjusted_close":182.41192626953125,"volume":4203900},{"date":"2025-06-17","close":185.47999572753906,"high":190.61000061035156,"low":185.02999877929688,"adjusted_close":177.2700653076172,"volume":4733900},{"date":"2025-06-18","close":185.49000549316406,"high":187.1199951171875,"low":183.6999969482422,"adjusted_close":177.2796173095703,"volume":3573200},{"date":"2025-06-20","close":185.3000030517578,"high":187.10000610351562,"low":184.16000366210938,"adjusted_close":177.09800720214844,"volume":12158100},{"date":"2025-06-23","close":183.75999450683594,"high":185.8000030517578,"low":182.3000030517578,"adjusted_close":175.62615966796875,"volume":5157900},{"date":"2025-06-24","close":185.5500030517578,"high":186.13999938964844,"low":183.19000244140625,"adjusted_close":177.33694458007812,"volume":4074400},{"date":"2025-06-25","close":185.38999938964844,"high":187.08999633789062,"low":184.63999938964844,"adjusted_close":177.18402099609375,"volume":4471100},{"date":"2025-06-26","close":186.7899932861328,"high":188.99000549316406,"low":185.7899932861328,"adjusted_close":178.5220489501953,"volume":5734000},{"date":"2025-06-27","close":182.30999755859375,"high":188.0,"low":181.72999572753906,"adjusted_close":174.24034118652344,"volume":29264700},{"date":"2025-06-30","close":185.6199951171875,"high":186.25,"low":181.75,"adjusted_close":177.40383911132812,"volume":6482600},{"date":"2025-07-01","close":189.99000549316406,"high":191.75999450683594,"low":184.38999938964844,"adjusted_close":181.58041381835938,"volume":5937600},{"date":"2025-07-02","close":190.75,"high":192.58999633789062,"low":189.52999877929688,"adjusted_close":182.3067626953125,"volume":4658200},{"date":"2025-07-03","close":189.27999877929688,"high":191.47000122070312,"low":188.8699951171875,"adjusted_close":180.90184020996094,"volume":3706200},{"date":"2025-07-07","close":187.6300048828125,"high":191.38999938964844,"low":186.8300018310547,"adjusted_close":179.32489013671875,"volume":11049100},{"date":"2025-07-08","close":189.77000427246094,"high":193.0,"low":186.6699981689453,"adjusted_close":181.37017822265625,"volume":7106900},{"date":"2025-07-09","close":190.6199951171875,"high":191.08999633789062,"low":188.32000732421875,"adjusted_close":182.18251037597656,"volume":5594100},{"date":"2025-07-10","close":195.0,"high":197.5,"low":189.55999755859375,"adjusted_close":186.36866760253906,"volume":6049400},{"date":"2025-07-11","close":192.4499969482422,"high":194.0,"low":191.16000366210938,"adjusted_close":183.93153381347656,"volume":4991000},{"date":"2025-07-14","close":191.52000427246094,"high":192.6699981689453,"low":190.0399932861328,"adjusted_close":183.0426788330078,"volume":4072800},{"date":"2025-07-15","close":186.38999938964844,"high":190.6699981689453,"low":185.00999450683594,"adjusted_close":179.67837524414062,"volume":6729200},{"date":"2025-07-16","close":190.5800018310547,"high":191.38999938964844,"low":186.5,"adjusted_close":183.71749877929688,"volume":6202600},{"date":"2025-07-17","close":191.39999389648438,"high":192.1199951171875,"low":188.25999450683594,"adjusted_close":184.5079803466797,"volume":4853100},{"date":"2025-07-18","close":189.25999450683594,"high":192.33999633789062,"low":188.57000732421875,"adjusted_close":182.4450225830078,"volume":5332000},{"date":"2025-07-21","close":184.85000610351562,"high":189.89999389648438,"low":184.6300048828125,"adjusted_close":178.19384765625,"volume":4954800},{"date":"2025-07-22","close":187.11000061035156,"high":188.1999969482422,"low":184.89999389648438,"adjusted_close":180.37245178222656,"volume":4432100},{"date":"2025-07-23","close":190.5500030517578,"high":190.8000030517578,"low":186.77000427246094,"adjusted_close":183.68858337402344,"volume":4344500},{"date":"2025-07-24","close":190.8300018310547,"high":192.24000549316406,"low":189.99000549316406,"adjusted_close":183.95849609375,"volume":3462700},{"date":"2025-07-25","close":190.27999877929688,"high":191.39999389648438,"low":188.52999877929688,"adjusted_close":183.4282989501953,"volume":3786800},{"date":"2025-07-28","close":188.52000427246094,"high":191.2100067138672,"low":187.63999938964844,"adjusted_close":181.731689453125,"volume":3776900},{"date":"2025-07-29","close":191.22000122070312,"high":192.49000549316406,"low":187.86000061035156,"adjusted_close":184.33444213867188,"volume":6715500},{"date":"2025-07-30","close":189.30999755859375,"high":192.6999969482422,"low":188.00999450683594,"adjusted_close":182.49322509765625,"volume":5008400},{"date":"2025-07-31","close":189.02000427246094,"high":198.8300018310547,"low":187.6199951171875,"adjusted_close":182.21368408203125,"volume":10347900},{"date":"2025-08-01","close":195.22000122070312,"high":197.05999755859375,"low":189.7899932861328,"adjusted_close":188.19041442871094,"volume":8082000},{"date":"2025-08-04","close":197.19000244140625,"high":197.3699951171875,"low":193.72000122070312,"adjusted_close":190.0894775390625,"volume":4217500},{"date":"2025-08-05","close":198.5500030517578,"high":199.88999938964844,"low":196.47999572753906,"adjusted_close":191.4005126953125,"volume":4153400},{"date":"2025-08-06","close":196.3000030517578,"high":198.0500030517578,"low":194.6699981689453,"adjusted_close":189.23153686523438,"volume":4057200},{"date":"2025-08-07","close":198.86000061035156,"high":199.8300018310547,"low":196.5,"adjusted_close":191.6993408203125,"volume":4683300},{"date":"2025-08-08","close":198.0500030517578,"high":200.3300018310547,"low":197.13999938964844,"adjusted_close":190.91851806640625,"volume":4101700},{"date":"2025-08-11","close":198.63999938964844,"high":199.42999267578125,"low":196.88999938964844,"adjusted_close":191.48728942871094,"volume":6067800},{"date":"2025-08-12","close":198.63999938964844,"high":200.02000427246094,"low":197.0500030517578,"adjusted_close":191.48728942871094,"volume":3049800},{"date":"2025-08-13","close":201.47000122070312,"high":201.72000122070312,"low":199.2100067138672,"adjusted_close":194.21536254882812,"volume":3558500},{"date":"2025-08-14","close":204.67999267578125,"high":205.05999755859375,"low":200.86000061035156,"adjusted_close":197.3097686767578,"volume":4635400},{"date":"2025-08-15","close":206.69000244140625,"high":206.83999633789062,"low":204.32000732421875,"adjusted_close":199.24740600585938,"volume":4430900},{"date":"2025-08-18","close":206.57000732421875,"high":208.33999633789062,"low":205.9600067138672,"adjusted_close":199.13172912597656,"volume":6083500},{"date":"2025-08-19","close":206.19000244140625,"high":207.8000030517578,"low":205.10000610351562,"adjusted_close":198.76541137695312,"volume":3975500},{"date":"2025-08-20","close":209.14999389648438,"high":211.69000244140625,"low":206.64999389648438,"adjusted_close":201.61883544921875,"volume":5782100},{"date":"2025-08-21","close":209.5,"high":212.4499969482422,"low":208.8699951171875,"adjusted_close":201.9562225341797,"volume":5323900},{"date":"2025-08-22","close":210.60000610351562,"high":211.47000122070312,"low":207.1199951171875,"adjusted_close":203.01663208007812,"volume":5516900},{"date":"2025-08-25","close":207.5500030517578,"high":211.3000030517578,"low":207.0500030517578,"adjusted_close":200.07643127441406,"volume":2796200},{"date":"2025-08-26","close":208.36000061035156,"high":208.5800018310547,"low":206.57000732421875,"adjusted_close":200.85726928710938,"volume":3702900},{"date":"2025-08-27","close":208.05999755859375,"high":210.4199981689453,"low":207.80999755859375,"adjusted_close":200.56805419921875,"volume":3459100},{"date":"2025-08-28","close":207.9199981689453,"high":208.00999450683594,"low":205.49000549316406,"adjusted_close":200.43312072753906,"volume":4523100},{"date":"2025-08-29","close":210.39999389648438,"high":211.0,"low":207.89999389648438,"adjusted_close":202.8238067626953,"volume":4264700},{"date":"2025-09-02","close":211.9199981689453,"high":212.16000366210938,"low":208.99000549316406,"adjusted_close":204.2890625,"volume":4335500},{"date":"2025-09-03","close":211.86000061035156,"high":213.4199981689453,"low":211.47999572753906,"adjusted_close":204.23123168945312,"volume":3973500},{"date":"2025-09-04","close":213.0,"high":214.19000244140625,"low":211.66000366210938,"adjusted_close":205.3302001953125,"volume":3531600},{"date":"2025-09-05","close":212.55999755859375,"high":214.33999633789062,"low":211.0,"adjusted_close":204.90602111816406,"volume":4465400},{"date":"2025-09-08","close":209.7899932861328,"high":212.0,"low":207.61000061035156,"adjusted_close":202.23577880859375,"volume":5525500},{"date":"2025-09-09","close":210.4199981689453,"high":210.72000122070312,"low":209.1199951171875,"adjusted_close":202.8430938720703,"volume":3097100},{"date":"2025-09-10","close":211.63999938964844,"high":212.27000427246094,"low":208.44000244140625,"adjusted_close":204.0191650390625,"volume":4520600},{"date":"2025-09-11","close":220.22000122070312,"high":221.77000427246094,"low":216.75,"adjusted_close":212.2902069091797,"volume":7647700},{"date":"2025-09-12","close":218.33999633789062,"high":220.3800048828125,"low":218.22999572753906,"adjusted_close":210.47789001464844,"volume":4418800},{"date":"2025-09-15","close":217.61000061035156,"high":219.60000610351562,"low":214.30999755859375,"adjusted_close":209.77418518066406,"volume":5162100},{"date":"2025-09-16","close":216.25999450683594,"high":218.7100067138672,"low":215.83999633789062,"adjusted_close":208.47280883789062,"volume":4251000},{"date":"2025-09-17","close":220.80999755859375,"high":221.5500030517578,"low":217.3000030517578,"adjusted_close":212.8589630126953,"volume":5258400},{"date":"2025-09-18","close":221.99000549316406,"high":222.07000732421875,"low":219.9199981689453,"adjusted_close":213.99647521972656,"volume":4445600},{"date":"2025-09-19","close":222.47000122070312,"high":223.49000549316406,"low":221.58999633789062,"adjusted_close":214.45919799804688,"volume":14415100},{"date":"2025-09-22","close":222.58999633789062,"high":225.16000366210938,"low":221.42999267578125,"adjusted_close":214.57485961914062,"volume":5990700},{"date":"2025-09-23","close":222.61000061035156,"high":224.39999389648438,"low":221.92999267578125,"adjusted_close":214.59414672851562,"volume":4629900},{"date":"2025-09-24","close":219.99000549316406,"high":222.24000549316406,"low":218.5399932861328,"adjusted_close":212.0684814453125,"volume":5074500},{"date":"2025-09-25","close":218.5399932861328,"high":222.25999450683594,"low":218.02999877929688,"adjusted_close":210.67068481445312,"volume":6666000},{"date":"2025-09-26","close":220.61000061035156,"high":221.47999572753906,"low":217.6699981689453,"adjusted_close":212.66616821289062,"volume":4185600},{"date":"2025-09-29","close":223.16000366210938,"high":223.24000549316406,"low":219.7899932861328,"adjusted_close":215.1243438720703,"volume":4958400},{"date":"2025-09-30","close":231.5399932861328,"high":232.35000610351562,"low":222.57000732421875,"adjusted_close":223.2025909423828,"volume":9187300},{"date":"2025-10-01","close":244.3800048828125,"high":244.80999755859375,"low":232.0,"adjusted_close":235.58026123046875,"volume":12243100},{"date":"2025-10-02","close":236.55999755859375,"high":242.6699981689453,"low":234.52000427246094,"adjusted_close":228.04180908203125,"volume":8107700},{"date":"2025-10-03","close":233.91000366210938,"high":238.83999633789062,"low":233.7100067138672,"adjusted_close":225.48724365234375,"volume":6547300},{"date":"2025-10-06","close":230.19000244140625,"high":232.9499969482422,"low":227.9199981689453,"adjusted_close":221.90118408203125,"volume":11940300},{"date":"2025-10-07","close":232.8300018310547,"high":234.0800018310547,"low":227.58999633789062,"adjusted_close":224.44613647460938,"volume":4901000},{"date":"2025-10-08","close":231.24000549316406,"high":233.0,"low":229.67999267578125,"adjusted_close":222.91339111328125,"volume":5412800},{"date":"2025-10-09","close":230.69000244140625,"high":233.7899932861328,"low":230.6199951171875,"adjusted_close":222.38320922851562,"volume":4607600},{"date":"2025-10-10","close":230.5,"high":234.67999267578125,"low":230.5,"adjusted_close":222.2000274658203,"volume":6156900},{"date":"2025-10-13","close":230.3000030517578,"high":233.80999755859375,"low":229.22000122070312,"adjusted_close":222.00723266601562,"volume":5411900},{"date":"2025-10-14","close":229.1300048828125,"high":230.64999389648438,"low":227.50999450683594,"adjusted_close":220.87937927246094,"volume":5527600},{"date":"2025-10-15","close":226.22000122070312,"high":228.9499969482422,"low":225.32000732421875,"adjusted_close":219.64627075195312,"volume":5459400},{"date":"2025-10-16","close":226.8699951171875,"high":228.11000061035156,"low":225.4600067138672,"adjusted_close":220.2773895263672,"volume":4737500},{"date":"2025-10-17","close":229.57000732421875,"high":230.7100067138672,"low":226.80999755859375,"adjusted_close":222.89894104003906,"volume":7150000},{"date":"2025-10-20","close":232.05999755859375,"high":232.25999450683594,"low":230.0,"adjusted_close":225.31655883789062,"volume":5246700},{"date":"2025-10-21","close":231.38999938964844,"high":232.80999755859375,"low":229.8300018310547,"adjusted_close":224.66603088378906,"volume":3298100},{"date":"2025-10-22","close":228.67999267578125,"high":232.16000366210938,"low":228.42999267578125,"adjusted_close":222.0347900390625,"volume":3523500},{"date":"2025-10-23","close":228.25,"high":229.86000061035156,"low":227.25,"adjusted_close":221.61727905273438,"volume":5818000},{"date":"2025-10-24","close":227.99000549316406,"high":229.0399932861328,"low":226.25,"adjusted_close":221.36483764648438,"volume":3554700},{"date":"2025-10-27","close":228.02999877929688,"high":228.60000610351562,"low":227.1199951171875,"adjusted_close":221.40367126464844,"volume":2784400},{"date":"2025-10-28","close":227.5399932861328,"high":228.39999389648438,"low":224.30999755859375,"adjusted_close":220.92788696289062,"volume":3724200},{"date":"2025-10-29","close":225.13999938964844,"high":228.0,"low":224.0399932861328,"adjusted_close":218.59764099121094,"volume":5469300},{"date":"2025-10-30","close":228.1999969482422,"high":229.64999389648438,"low":226.41000366210938,"adjusted_close":221.5687255859375,"volume":5020700},{"date":"2025-10-31","close":218.0399932861328,"high":223.8699951171875,"low":216.0,"adjusted_close":211.7039794921875,"volume":10825300},{"date":"2025-11-03","close":211.9600067138672,"high":219.0,"low":211.69000244140625,"adjusted_close":205.8006591796875,"volume":8874300},{"date":"2025-11-04","close":215.88999938964844,"high":217.0800018310547,"low":212.3699951171875,"adjusted_close":209.61643981933594,"volume":6184000},{"date":"2025-11-05","close":216.77000427246094,"high":217.42999267578125,"low":212.60000610351562,"adjusted_close":210.47088623046875,"volume":4928200},{"date":"2025-11-06","close":219.0399932861328,"high":219.67999267578125,"low":215.64999389648438,"adjusted_close":212.67491149902344,"volume":6615300},{"date":"2025-11-07","close":219.16000366210938,"high":220.99000549316406,"low":217.08999633789062,"adjusted_close":212.7914276123047,"volume":4647900},{"date":"2025-11-10","close":218.7100067138672,"high":219.86000061035156,"low":216.14999389648438,"adjusted_close":212.35452270507812,"volume":4530800},{"date":"2025-11-11","close":225.1699981689453,"high":225.4199981689453,"low":219.0,"adjusted_close":218.62677001953125,"volume":4802400},{"date":"2025-11-12","close":233.22999572753906,"high":234.0,"low":225.2899932861328,"adjusted_close":226.4525604248047,"volume":8583200},{"date":"2025-11-13","close":232.2899932861328,"high":239.2899932861328,"low":232.16000366210938,"adjusted_close":225.5398712158203,"volume":7968500},{"date":"2025-11-14","close":232.36000061035156,"high":235.0,"low":230.32000732421875,"adjusted_close":225.6078338623047,"volume":5461500},{"date":"2025-11-17","close":234.0,"high":235.35000610351562,"low":229.22999572753906,"adjusted_close":227.2001953125,"volume":5023100},{"date":"2025-11-18","close":233.8699951171875,"high":237.19000244140625,"low":232.11000061035156,"adjusted_close":227.07395935058594,"volume":6232600},{"date":"2025-11-19","close":232.91000366210938,"high":238.14999389648438,"low":230.36000061035156,"adjusted_close":226.14187622070312,"volume":7618400},{"date":"2025-11-20","close":229.4499969482422,"high":234.9499969482422,"low":228.0,"adjusted_close":222.78240966796875,"volume":4283600},{"date":"2025-11-21","close":236.27999877929688,"high":238.00999450683594,"low":230.13999938964844,"adjusted_close":229.4139404296875,"volume":8017600},{"date":"2025-11-24","close":229.50999450683594,"high":237.6199951171875,"low":228.47999572753906,"adjusted_close":222.84066772460938,"volume":10225900},{"date":"2025-11-25","close":231.8000030517578,"high":234.0800018310547,"low":230.30999755859375,"adjusted_close":225.0641326904297,"volume":7134100},{"date":"2025-11-26","close":227.66000366210938,"high":232.47999572753906,"low":226.63999938964844,"adjusted_close":221.04444885253906,"volume":5920800},{"date":"2025-11-28","close":227.6999969482422,"high":228.08999633789062,"low":225.50999450683594,"adjusted_close":221.08326721191406,"volume":2655600},{"date":"2025-12-01","close":225.11000061035156,"high":229.49000549316406,"low":223.97999572753906,"adjusted_close":218.5685272216797,"volume":5208300},{"date":"2025-12-02","close":224.3699951171875,"high":226.6300048828125,"low":223.11000061035156,"adjusted_close":217.85003662109375,"volume":5096700},{"date":"2025-12-03","close":230.24000549316406,"high":230.7899932861328,"low":224.52000427246094,"adjusted_close":223.5494384765625,"volume":4872900},{"date":"2025-12-04","close":228.7100067138672,"high":230.94000244140625,"low":227.58999633789062,"adjusted_close":222.06390380859375,"volume":3732900},{"date":"2025-12-05","close":226.0800018310547,"high":229.25,"low":225.0500030517578,"adjusted_close":219.51034545898438,"volume":3985200},{"date":"2025-12-08","close":223.1199951171875,"high":226.1199951171875,"low":222.38999938964844,"adjusted_close":216.6363525390625,"volume":4006100},{"date":"2025-12-09","close":222.99000549316406,"high":224.82000732421875,"low":220.22999572753906,"adjusted_close":216.5101318359375,"volume":4267900},{"date":"2025-12-10","close":225.17999267578125,"high":225.97999572753906,"low":221.0,"adjusted_close":218.636474609375,"volume":8735200},{"date":"2025-12-11","close":223.97999572753906,"high":225.9600067138672,"low":222.24000549316406,"adjusted_close":217.4713592529297,"volume":4170600},{"date":"2025-12-12","close":223.32000732421875,"high":223.82000732421875,"low":221.10000610351562,"adjusted_close":216.83055114746094,"volume":5467600},{"date":"2025-12-15","close":227.4499969482422,"high":228.3000030517578,"low":223.55999755859375,"adjusted_close":220.8405303955078,"volume":5971900},{"date":"2025-12-16","close":223.6699981689453,"high":226.83999633789062,"low":221.91000366210938,"adjusted_close":217.1703643798828,"volume":6405900},{"date":"2025-12-17","close":224.30999755859375,"high":226.41000366210938,"low":222.86000061035156,"adjusted_close":217.79177856445312,"volume":5243400},{"date":"2025-12-18","close":222.82000732421875,"high":226.25999450683594,"low":222.7899932861328,"adjusted_close":216.34507751464844,"volume":4760400},{"date":"2025-12-19","close":226.82000732421875,"high":229.47000122070312,"low":222.35000610351562,"adjusted_close":220.22885131835938,"volume":18968800},{"date":"2025-12-22","close":227.91000366210938,"high":228.64999389648438,"low":224.25,"adjusted_close":221.2871856689453,"volume":4828100},{"date":"2025-12-23","close":228.7899932861328,"high":230.7899932861328,"low":227.91000366210938,"adjusted_close":222.14158630371094,"volume":3612100},{"date":"2025-12-24","close":229.88999938964844,"high":230.8000030517578,"low":228.97999572753906,"adjusted_close":223.20962524414062,"volume":1744900},{"date":"2025-12-26","close":229.97999572753906,"high":230.61000061035156,"low":228.67999267578125,"adjusted_close":223.2969970703125,"volume":1593900},{"date":"2025-12-29","close":230.83999633789062,"high":232.02000427246094,"low":229.74000549316406,"adjusted_close":224.13201904296875,"volume":3803000},{"date":"2025-12-30","close":229.74000549316406,"high":231.2100067138672,"low":228.6199951171875,"adjusted_close":223.06399536132812,"volume":2348000},{"date":"2025-12-31","close":228.49000549316406,"high":230.25,"low":228.42999267578125,"adjusted_close":221.85032653808594,"volume":3196900},{"date":"2026-01-02","close":229.30999755859375,"high":230.74000549316406,"low":225.7100067138672,"adjusted_close":222.646484375,"volume":3336800},{"date":"2026-01-05","close":220.17999267578125,"high":227.24000549316406,"low":217.86000061035156,"adjusted_close":213.7817840576172,"volume":9341300},{"date":"2026-01-06","close":223.92999267578125,"high":224.1999969482422,"low":219.5500030517578,"adjusted_close":217.4228057861328,"volume":9151700},{"date":"2026-01-07","close":233.4199981689453,"high":237.0399932861328,"low":224.74000549316406,"adjusted_close":226.63705444335938,"volume":10285400},{"date":"2026-01-08","close":224.1300048828125,"high":231.5399932861328,"low":223.1199951171875,"adjusted_close":217.6170196533203,"volume":9365900},{"date":"2026-01-09","close":220.0800018310547,"high":225.1199951171875,"low":219.0,"adjusted_close":213.6846923828125,"volume":6714200},{"date":"2026-01-12","close":220.0399932861328,"high":222.49000549316406,"low":218.38999938964844,"adjusted_close":213.64584350585938,"volume":6546100},{"date":"2026-01-13","close":220.75,"high":220.75,"low":215.85000610351562,"adjusted_close":214.33523559570312,"volume":4872600},{"date":"2026-01-14","close":221.88999938964844,"high":223.33999633789062,"low":217.0,"adjusted_close":215.4420928955078,"volume":8426400},{"date":"2026-01-15","close":216.75,"high":223.02999877929688,"low":215.8300018310547,"adjusted_close":210.45144653320312,"volume":6954200},{"date":"2026-01-16","close":214.35000610351562,"high":217.35000610351562,"low":213.8800048828125,"adjusted_close":209.7957000732422,"volume":8649700},{"date":"2026-01-20","close":214.0399932861328,"high":214.0399932861328,"low":209.9600067138672,"adjusted_close":209.49227905273438,"volume":8251400},{"date":"2026-01-21","close":216.14999389648438,"high":218.0,"low":211.57000732421875,"adjusted_close":211.55743408203125,"volume":10727100},{"date":"2026-01-22","close":218.11000061035156,"high":219.0500030517578,"low":214.75999450683594,"adjusted_close":213.47581481933594,"volume":5650900},{"date":"2026-01-23","close":219.25999450683594,"high":219.82000732421875,"low":215.8800048828125,"adjusted_close":214.6013641357422,"volume":5816400},{"date":"2026-01-26","close":220.77000427246094,"high":221.47999572753906,"low":218.5,"adjusted_close":216.0792999267578,"volume":6553400},{"date":"2026-01-27","close":223.92999267578125,"high":226.86000061035156,"low":220.64999389648438,"adjusted_close":219.17213439941406,"volume":5747400},{"date":"2026-01-28","close":218.6699981689453,"high":224.02999877929688,"low":216.6999969482422,"adjusted_close":214.02391052246094,"volume":5215800},{"date":"2026-01-29","close":220.42999267578125,"high":224.13999938964844,"low":218.0,"adjusted_close":215.7465057373047,"volume":7834000},{"date":"2026-01-30","close":223.00999450683594,"high":224.02000427246094,"low":219.55999755859375,"adjusted_close":218.2716827392578,"volume":6622200},{"date":"2026-02-02","close":225.63999938964844,"high":229.7899932861328,"low":224.4199981689453,"adjusted_close":220.8458251953125,"volume":5413000},{"date":"2026-02-03","close":225.66000366210938,"high":228.6999969482422,"low":223.63999938964844,"adjusted_close":220.86538696289062,"volume":8158500},{"date":"2026-02-04","close":217.11000061035156,"high":220.85000610351562,"low":204.27000427246094,"adjusted_close":212.49703979492188,"volume":15319700},{"date":"2026-02-05","close":219.02000427246094,"high":219.8699951171875,"low":214.0399932861328,"adjusted_close":214.36647033691406,"volume":10794000},{"date":"2026-02-06","close":223.42999267578125,"high":225.82000732421875,"low":218.5,"adjusted_close":218.68276977539062,"volume":6067100},{"date":"2026-02-09","close":223.25999450683594,"high":223.9600067138672,"low":220.1199951171875,"adjusted_close":218.51637268066406,"volume":6767700},{"date":"2026-02-10","close":222.44000244140625,"high":225.80999755859375,"low":221.94000244140625,"adjusted_close":217.71380615234375,"volume":6044500},{"date":"2026-02-11","close":220.88999938964844,"high":224.14999389648438,"low":218.0500030517578,"adjusted_close":216.1967315673828,"volume":8072400},{"date":"2026-02-12","close":227.5,"high":229.0500030517578,"low":220.91000366210938,"adjusted_close":222.66629028320312,"volume":8712000},{"date":"2026-02-13","close":231.5,"high":234.74000549316406,"low":228.0,"adjusted_close":226.58131408691406,"volume":8252200},{"date":"2026-02-17","close":232.86000061035156,"high":235.25,"low":231.19000244140625,"adjusted_close":227.91241455078125,"volume":7336400},{"date":"2026-02-18","close":228.72000122070312,"high":234.0,"low":226.07000732421875,"adjusted_close":223.86036682128906,"volume":5495100},{"date":"2026-02-19","close":224.35000610351562,"high":229.3699951171875,"low":223.02000427246094,"adjusted_close":219.58323669433594,"volume":5410800},{"date":"2026-02-20","close":224.80999755859375,"high":226.69000244140625,"low":223.11000061035156,"adjusted_close":220.033447265625,"volume":6830300},{"date":"2026-02-23","close":229.47999572753906,"high":231.42999267578125,"low":225.7899932861328,"adjusted_close":224.60421752929688,"volume":5463200},{"date":"2026-02-24","close":228.44000244140625,"high":230.75999450683594,"low":227.6699981689453,"adjusted_close":223.58631896972656,"volume":4880800},{"date":"2026-02-25","close":226.9199981689453,"high":232.5500030517578,"low":226.47999572753906,"adjusted_close":222.09861755371094,"volume":5410900},{"date":"2026-02-26","close":224.69000244140625,"high":227.77999877929688,"low":221.1300048828125,"adjusted_close":219.91600036621094,"volume":5331300},{"date":"2026-02-27","close":232.0800018310547,"high":232.27000427246094,"low":225.05999755859375,"adjusted_close":227.1489715576172,"volume":8018100},{"date":"2026-03-02","close":234.25999450683594,"high":235.66000366210938,"low":231.89999389648438,"adjusted_close":229.2826690673828,"volume":7438800},{"date":"2026-03-03","close":233.86000061035156,"high":235.7100067138672,"low":230.24000549316406,"adjusted_close":228.8911590576172,"volume":6595700},{"date":"2026-03-04","close":236.19000244140625,"high":237.11000061035156,"low":232.0800018310547,"adjusted_close":231.17166137695312,"volume":5380800},{"date":"2026-03-05","close":232.35000610351562,"high":234.8000030517578,"low":228.0,"adjusted_close":227.4132537841797,"volume":9423100},{"date":"2026-03-06","close":230.11000061035156,"high":231.60000610351562,"low":226.8000030517578,"adjusted_close":225.22084045410156,"volume":6139600},{"date":"2026-03-09","close":227.4499969482422,"high":230.67999267578125,"low":223.22999572753906,"adjusted_close":222.6173553466797,"volume":7915800},{"date":"2026-03-10","close":227.00999450683594,"high":231.27000427246094,"low":226.16000366210938,"adjusted_close":222.18670654296875,"volume":6466800},{"date":"2026-03-11","close":227.67999267578125,"high":229.2899932861328,"low":225.3000030517578,"adjusted_close":222.84246826171875,"volume":5299200},{"date":"2026-03-12","close":225.3699951171875,"high":227.80999755859375,"low":223.57000732421875,"adjusted_close":220.58154296875,"volume":7607000},{"date":"2026-03-13","close":219.67999267578125,"high":228.6199951171875,"low":219.44000244140625,"adjusted_close":215.012451171875,"volume":5676100},{"date":"2026-03-16","close":221.4499969482422,"high":224.3699951171875,"low":220.32000732421875,"adjusted_close":216.74484252929688,"volume":3991800},{"date":"2026-03-17","close":219.75999450683594,"high":223.27999877929688,"low":219.75999450683594,"adjusted_close":215.09072875976562,"volume":4405700},{"date":"2026-03-18","close":208.33999633789062,"high":219.0,"low":207.60000610351562,"adjusted_close":203.9133758544922,"volume":8597000},{"date":"2026-03-19","close":206.22999572753906,"high":210.42999267578125,"low":204.3000030517578,"adjusted_close":201.8482208251953,"volume":7006800},{"date":"2026-03-20","close":205.07000732421875,"high":207.77999877929688,"low":203.05999755859375,"adjusted_close":200.71287536621094,"volume":27982400},{"date":"2026-03-23","close":204.92999267578125,"high":208.6199951171875,"low":203.22000122070312,"adjusted_close":200.57583618164062,"volume":7419900},{"date":"2026-03-24","close":205.1999969482422,"high":206.00999450683594,"low":201.8000030517578,"adjusted_close":200.84011840820312,"volume":6990500},{"date":"2026-03-25","close":207.17999267578125,"high":209.67999267578125,"low":205.86000061035156,"adjusted_close":202.7780303955078,"volume":6000100},{"date":"2026-03-26","close":211.1199951171875,"high":211.4499969482422,"low":205.75999450683594,"adjusted_close":206.63430786132812,"volume":4576300},{"date":"2026-03-27","close":209.39999389648438,"high":213.49000549316406,"low":209.1199951171875,"adjusted_close":204.95086669921875,"volume":5654000},{"date":"2026-03-30","close":213.1199951171875,"high":213.94000244140625,"low":210.77999877929688,"adjusted_close":208.59182739257812,"volume":7491200},{"date":"2026-03-31","close":217.49000549316406,"high":219.1699981689453,"low":214.85000610351562,"adjusted_close":212.86898803710938,"volume":8311700},{"date":"2026-04-01","close":214.97999572753906,"high":220.4499969482422,"low":213.75,"adjusted_close":210.4123077392578,"volume":5702800},{"date":"2026-04-02","close":208.83999633789062,"high":214.55999755859375,"low":207.7100067138672,"adjusted_close":204.40277099609375,"volume":5151100},{"date":"2026-04-06","close":206.69000244140625,"high":209.0,"low":205.3000030517578,"adjusted_close":202.2984619140625,"volume":4929100},{"date":"2026-04-07","close":206.3699951171875,"high":206.49000549316406,"low":201.66000366210938,"adjusted_close":201.98526000976562,"volume":8801600},{"date":"2026-04-08","close":211.58999633789062,"high":212.22000122070312,"low":204.55999755859375,"adjusted_close":207.09432983398438,"volume":5477500},{"date":"2026-04-09","close":212.39999389648438,"high":213.50999450683594,"low":208.74000549316406,"adjusted_close":207.8871307373047,"volume":4477800},{"date":"2026-04-10","close":207.94000244140625,"high":214.10000610351562,"low":207.75,"adjusted_close":203.5218963623047,"volume":4633200},{"date":"2026-04-13","close":206.47000122070312,"high":208.0800018310547,"low":203.00999450683594,"adjusted_close":202.0831298828125,"volume":7532500},{"date":"2026-04-14","close":210.25999450683594,"high":210.4199981689453,"low":204.05999755859375,"adjusted_close":205.7926025390625,"volume":6199400},{"date":"2026-04-15","close":208.4199981689453,"high":209.82000732421875,"low":205.5500030517578,"adjusted_close":205.6840362548828,"volume":5952100},{"date":"2026-04-16","close":208.99000549316406,"high":209.66000366210938,"low":206.52000427246094,"adjusted_close":206.24656677246094,"volume":5075400},{"date":"2026-04-17","close":208.3800048828125,"high":212.35000610351562,"low":207.82000732421875,"adjusted_close":205.6445770263672,"volume":8986600},{"date":"2026-04-20","close":203.7100067138672,"high":208.3300018310547,"low":202.83999633789062,"adjusted_close":201.03585815429688,"volume":5774300},{"date":"2026-04-21","close":205.1199951171875,"high":206.1999969482422,"low":200.9199981689453,"adjusted_close":202.42733764648438,"volume":7772100},{"date":"2026-04-22","close":200.5,"high":205.99000549316406,"low":199.80999755859375,"adjusted_close":197.8679962158203,"volume":7646200},{"date":"2026-04-23","close":200.9499969482422,"high":202.75999450683594,"low":200.41000366210938,"adjusted_close":198.3120880126953,"volume":7461100},{"date":"2026-04-24","close":198.7100067138672,"high":200.25,"low":197.13999938964844,"adjusted_close":196.10150146484375,"volume":7605800},{"date":"2026-04-27","close":197.3800048828125,"high":201.4199981689453,"low":196.22999572753906,"adjusted_close":194.78897094726562,"volume":7467600},{"date":"2026-04-28","close":197.69000244140625,"high":199.17999267578125,"low":196.44000244140625,"adjusted_close":195.0948944091797,"volume":6313100},{"date":"2026-04-29","close":203.88999938964844,"high":205.8300018310547,"low":190.75,"adjusted_close":201.2135009765625,"volume":10406300},{"date":"2026-04-30","close":211.32000732421875,"high":214.8699951171875,"low":208.1699981689453,"adjusted_close":208.5459747314453,"volume":10319200},{"date":"2026-05-01","close":206.60000610351562,"high":211.0,"low":205.57000732421875,"adjusted_close":203.88792419433594,"volume":6343100},{"date":"2026-05-04","close":208.16000366210938,"high":208.33999633789062,"low":204.8699951171875,"adjusted_close":205.42745971679688,"volume":4579300},{"date":"2026-05-05","close":206.11000061035156,"high":209.52000427246094,"low":205.8300018310547,"adjusted_close":203.40435791015625,"volume":4490500},{"date":"2026-05-06","close":205.02999877929688,"high":207.00999450683594,"low":203.55999755859375,"adjusted_close":202.33853149414062,"volume":7290000},{"date":"2026-05-07","close":202.7100067138672,"high":207.0,"low":202.02999877929688,"adjusted_close":200.0489959716797,"volume":6681100},{"date":"2026-05-08","close":201.5500030517578,"high":202.39999389648438,"low":200.02000427246094,"adjusted_close":198.9042205810547,"volume":4915400},{"date":"2026-05-11","close":202.77999877929688,"high":205.3800048828125,"low":202.00999450683594,"adjusted_close":200.11807250976562,"volume":4931700},{"date":"2026-05-12","close":207.86000061035156,"high":211.32000732421875,"low":203.50999450683594,"adjusted_close":205.1313934326172,"volume":7044100},{"date":"2026-05-13","close":208.5,"high":209.52999877929688,"low":204.3000030517578,"adjusted_close":205.7629852294922,"volume":5705700},{"date":"2026-05-14","close":210.77000427246094,"high":213.50999450683594,"low":208.35000610351562,"adjusted_close":208.00318908691406,"volume":5006500},{"date":"2026-05-15","close":210.38999938964844,"high":214.9199981689453,"low":209.02000427246094,"adjusted_close":207.628173828125,"volume":5385000},{"date":"2026-05-18","close":209.41000366210938,"high":211.36000061035156,"low":207.67999267578125,"adjusted_close":206.66104125976562,"volume":5069000},{"date":"2026-05-19","close":213.75999450683594,"high":215.8000030517578,"low":208.72999572753906,"adjusted_close":210.9539337158203,"volume":7220300},{"date":"2026-05-20","close":212.3000030517578,"high":214.5,"low":211.5,"adjusted_close":209.5131072998047,"volume":5129000},{"date":"2026-05-21","close":214.5,"high":215.63999938964844,"low":209.5,"adjusted_close":211.68421936035156,"volume":3813800},{"date":"2026-05-22","close":215.6999969482422,"high":220.00999450683594,"low":215.6999969482422,"adjusted_close":212.86846923828125,"volume":5406100},{"date":"2026-05-26","close":213.1199951171875,"high":217.0500030517578,"low":211.91000366210938,"adjusted_close":210.3223419189453,"volume":4706700},{"date":"2026-05-27","close":215.39999389648438,"high":215.94000244140625,"low":211.36000061035156,"adjusted_close":212.57240295410156,"volume":4640100},{"date":"2026-05-28","close":218.6300048828125,"high":219.3800048828125,"low":215.89999389648438,"adjusted_close":215.760009765625,"volume":5189300},{"date":"2026-05-29","close":217.72000122070312,"high":219.60000610351562,"low":214.89999389648438,"adjusted_close":214.86195373535156,"volume":7618500},{"date":"2026-06-01","close":212.92999267578125,"high":216.5,"low":211.50999450683594,"adjusted_close":210.13482666015625,"volume":4858400},{"date":"2026-06-02","close":215.39999389648438,"high":216.57000732421875,"low":208.99000549316406,"adjusted_close":212.57240295410156,"volume":5861800},{"date":"2026-06-03","close":217.1300048828125,"high":219.5399932861328,"low":213.72999572753906,"adjusted_close":214.2797088623047,"volume":5667500},{"date":"2026-06-04","close":224.94000244140625,"high":224.99000549316406,"low":219.83999633789062,"adjusted_close":221.98716735839844,"volume":6782000},{"date":"2026-06-05","close":227.22999572753906,"high":230.47000122070312,"low":226.0,"adjusted_close":224.2471160888672,"volume":6248900},{"date":"2026-06-08","close":223.07000732421875,"high":228.5800018310547,"low":221.1699981689453,"adjusted_close":220.1417236328125,"volume":4915600},{"date":"2026-06-09","close":225.4199981689453,"high":227.13999938964844,"low":221.72000122070312,"adjusted_close":222.4608612060547,"volume":4257500},{"date":"2026-06-10","close":224.9499969482422,"high":227.13999938964844,"low":224.1199951171875,"adjusted_close":221.99703979492188,"volume":4147300},{"date":"2026-06-11","close":224.77000427246094,"high":227.5500030517578,"low":224.0399932861328,"adjusted_close":221.81939697265625,"volume":4569000},{"date":"2026-06-12","close":227.72999572753906,"high":228.39999389648438,"low":224.32000732421875,"adjusted_close":224.7405548095703,"volume":4086500},{"date":"2026-06-15","close":221.58999633789062,"high":226.5,"low":220.0,"adjusted_close":218.68113708496094,"volume":5261900},{"date":"2026-06-16","close":222.47000122070312,"high":223.5,"low":219.14999389648438,"adjusted_close":219.54959106445312,"volume":5945500},{"date":"2026-06-17","close":221.22999572753906,"high":222.83999633789062,"low":218.8300018310547,"adjusted_close":218.32586669921875,"volume":5624200},{"date":"2026-06-18","close":216.49000549316406,"high":222.35000610351562,"low":215.3699951171875,"adjusted_close":213.64810180664062,"volume":9646100},{"date":"2026-06-22","close":230.00999450683594,"high":232.32000732421875,"low":221.94000244140625,"adjusted_close":226.99061584472656,"volume":9912800},{"date":"2026-06-23","close":234.75999450683594,"high":235.30999755859375,"low":231.3000030517578,"adjusted_close":231.6782684326172,"volume":7365600},{"date":"2026-06-24","close":234.88999938964844,"high":237.36000061035156,"low":232.85000610351562,"adjusted_close":231.8065643310547,"volume":7311000},{"date":"2026-06-25","close":243.13999938964844,"high":244.61000061035156,"low":233.66000366210938,"adjusted_close":239.94825744628906,"volume":10278100},{"date":"2026-06-26","close":253.35000610351562,"high":253.35000610351562,"low":244.66000366210938,"adjusted_close":250.0242462158203,"volume":52635100},{"date":"2026-06-29","close":254.30999755859375,"high":255.99000549316406,"low":249.1999969482422,"adjusted_close":250.9716339111328,"volume":9760500},{"date":"2026-06-30","close":251.63999938964844,"high":255.5,"low":250.10000610351562,"adjusted_close":248.33668518066406,"volume":6999700},{"date":"2026-07-01","close":251.05999755859375,"high":251.8000030517578,"low":247.55999755859375,"adjusted_close":247.76429748535156,"volume":6988000},{"date":"2026-07-02","close":261.07000732421875,"high":261.6400146484375,"low":250.50999450683594,"adjusted_close":257.6429138183594,"volume":7113400},{"date":"2026-07-06","close":254.75999450683594,"high":260.9200134277344,"low":253.60000610351562,"adjusted_close":251.41571044921875,"volume":8580200},{"date":"2026-07-07","close":254.64999389648438,"high":260.3500061035156,"low":254.27000427246094,"adjusted_close":251.30715942382812,"volume":8238300},{"date":"2026-07-08","close":252.74000549316406,"high":255.82000732421875,"low":250.6999969482422,"adjusted_close":249.4222412109375,"volume":7578700},{"date":"2026-07-09","close":249.91000366210938,"high":254.86000061035156,"low":247.99000549316406,"adjusted_close":246.62939453125,"volume":5526000},{"date":"2026-07-10","close":248.0800018310547,"high":251.66000366210938,"low":245.0500030517578,"adjusted_close":244.82342529296875,"volume":5780700},{"date":"2026-07-13","close":248.0,"high":249.74000549316406,"low":244.61000061035156,"adjusted_close":244.7444610595703,"volume":4156400},{"date":"2026-07-14","close":244.77999877929688,"high":246.4199981689453,"low":243.19000244140625,"adjusted_close":241.5667266845703,"volume":5246800},{"date":"2026-07-15","close":244.11000061035156,"high":247.75,"low":243.07000732421875,"adjusted_close":242.62025451660156,"volume":6389000},{"date":"2026-07-16","close":254.38999938964844,"high":254.5399932861328,"low":243.5,"adjusted_close":252.8375244140625,"volume":6555500},{"date":"2026-07-17","close":254.49000549316406,"high":260.9599914550781,"low":254.2899932861328,"adjusted_close":252.93692016601562,"volume":6872400},{"date":"2026-07-20","close":253.3800048828125,"high":256.1499938964844,"low":252.67999267578125,"adjusted_close":251.8336944580078,"volume":4332400},{"date":"2026-07-21","close":256.1000061035156,"high":257.05999755859375,"low":252.60000610351562,"adjusted_close":254.53709411621094,"volume":4819300},{"date":"2026-07-22","close":253.3000030517578,"high":257.80999755859375,"low":252.25,"adjusted_close":251.75418090820312,"volume":4953200},{"date":"2026-07-23","close":256.9200134277344,"high":258.3800048828125,"low":253.10000610351562,"adjusted_close":255.3520965576172,"volume":4622700},{"date":"2026-07-24","close":259.3599853515625,"high":260.2200012207031,"low":256.7699890136719,"adjusted_close":257.7771911621094,"volume":4195000},{"date":"2026-07-27","close":256.9100036621094,"high":262.1000061035156,"low":256.7799987792969,"adjusted_close":255.34214782714844,"volume":5404400},{"date":"2026-07-28","close":263.20001220703125,"high":266.9200134277344,"low":261.45001220703125,"adjusted_close":261.5937805175781,"volume":7058400},{"date":"2026-07-29","close":263.29998779296875,"high":267.4700012207031,"low":262.760009765625,"adjusted_close":261.6931457519531,"volume":5562300},{"date":"2026-07-30","close":257.4100036621094,"high":259.8900146484375,"low":253.50999450683594,"adjusted_close":255.83909606933594,"volume":6403400},{"date":"2026-07-31","close":250.94000244140625,"high":255.52000427246094,"low":247.0,"adjusted_close":249.40858459472656,"volume":7258200},{"date":"2026-08-03","close":245.10000610351562,"high":256.20001220703125,"low":244.44000244140625,"adjusted_close":243.60421752929688,"volume":7435600},{"date":"2026-08-04","close":243.8000030517578,"high":246.91000366210938,"low":242.38999938964844,"adjusted_close":242.31214904785156,"volume":8028800},{"date":"2026-08-05","close":246.1999969482422,"high":249.3800048828125,"low":243.75999450683594,"adjusted_close":244.697509765625,"volume":5193700},{"date":"2026-08-06","close":243.8699951171875,"high":249.9499969482422,"low":241.1999969482422,"adjusted_close":242.3817138671875,"volume":4570200},{"date":"2026-08-07","close":246.0399932861328,"high":246.75999450683594,"low":241.9499969482422,"adjusted_close":244.53846740722656,"volume":4930700},{"date":"2026-08-10","close":247.97000122070312,"high":248.00999450683594,"low":244.02999877929688,"adjusted_close":246.4567108154297,"volume":4209500},{"date":"2026-08-11","close":250.08999633789062,"high":250.77000427246094,"low":247.17999267578125,"adjusted_close":248.5637664794922,"volume":4485200},{"date":"2026-08-12","close":248.75999450683594,"high":250.08999633789062,"low":245.52000427246094,"adjusted_close":247.24188232421875,"volume":3780500},{"date":"2026-08-13","close":250.82000732421875,"high":255.3000030517578,"low":249.35000610351562,"adjusted_close":249.28932189941406,"volume":4370400},{"date":"2026-08-14","close":249.4600067138672,"high":250.61000061035156,"low":247.67999267578125,"adjusted_close":247.9376220703125,"volume":4195000},{"date":"2026-08-17","close":250.3300018310547,"high":251.49000549316406,"low":248.30999755859375,"adjusted_close":248.80230712890625,"volume":4648600},{"date":"2026-08-18","close":258.9200134277344,"high":259.17999267578125,"low":252.41000366210938,"adjusted_close":257.33990478515625,"volume":5010200},{"date":"2026-08-19","close":265.9700012207031,"high":266.9700012207031,"low":259.54998779296875,"adjusted_close":264.34686279296875,"volume":5536000},{"date":"2026-08-20","close":261.8299865722656,"high":265.92999267578125,"low":260.4800109863281,"adjusted_close":260.23211669921875,"volume":5228900},{"date":"2026-08-21","close":264.9599914550781,"high":266.8399963378906,"low":260.1000061035156,"adjusted_close":263.343017578125,"volume":5157200},{"date":"2026-08-24","close":264.5199890136719,"high":266.0400085449219,"low":262.07000732421875,"adjusted_close":262.90570068359375,"volume":3883600},{"date":"2026-08-25","close":265.7900085449219,"high":266.9100036621094,"low":263.0299987792969,"adjusted_close":264.16796875,"volume":3671000},{"date":"2026-08-26","close":262.8999938964844,"high":265.0,"low":260.30999755859375,"adjusted_close":261.29559326171875,"volume":3305100},{"date":"2026-08-27","close":258.1499938964844,"high":262.5,"low":257.25,"adjusted_close":256.5745849609375,"volume":4761900},{"date":"2026-08-28","close":255.47999572753906,"high":259.0,"low":255.0800018310547,"adjusted_close":253.92086791992188,"volume":3224400},{"date":"2026-08-31","close":256.4200134277344,"high":258.239990234375,"low":252.3300018310547,"adjusted_close":254.8551483154297,"volume":4315000},{"date":"2026-09-01","close":259.989990234375,"high":262.2699890136719,"low":257.7900085449219,"adjusted_close":258.4033508300781,"volume":3866100},{"date":"2026-09-02","close":261.7200012207031,"high":262.9700012207031,"low":257.70001220703125,"adjusted_close":260.122802734375,"volume":4225200},{"date":"2026-09-03","close":260.2099914550781,"high":264.25,"low":257.1400146484375,"adjusted_close":258.62200927734375,"volume":2878400},{"date":"2026-09-04","close":256.4599914550781,"high":258.9100036621094,"low":255.5800018310547,"adjusted_close":254.89488220214844,"volume":4728800},{"date":"2026-09-08","close":248.77999877929688,"high":254.6199951171875,"low":248.41000366210938,"adjusted_close":247.2617645263672,"volume":5570300},{"date":"2026-09-09","close":250.91000366210938,"high":251.17999267578125,"low":246.77000427246094,"adjusted_close":249.37876892089844,"volume":3866400},{"date":"2026-09-10","close":255.0,"high":255.30999755859375,"low":249.74000549316406,"adjusted_close":253.4438018798828,"volume":4396100},{"date":"2026-09-11","close":257.1199951171875,"high":259.6099853515625,"low":253.9199981689453,"adjusted_close":255.5508575439453,"volume":4308700},{"date":"2026-09-14","close":261.7699890136719,"high":264.6499938964844,"low":260.1000061035156,"adjusted_close":260.1724853515625,"volume":4512200},{"date":"2026-09-15","close":263.0400085449219,"high":264.80999755859375,"low":257.79998779296875,"adjusted_close":261.43475341796875,"volume":5119300},{"date":"2026-09-16","close":262.510009765625,"high":264.0,"low":260.9800109863281,"adjusted_close":260.9079895019531,"volume":3117800},{"date":"2026-09-17","close":264.0199890136719,"high":264.6199951171875,"low":260.8800048828125,"adjusted_close":262.40875244140625,"volume":3507500},{"date":"2026-09-18","close":263.9599914550781,"high":266.3399963378906,"low":262.44000244140625,"adjusted_close":262.34912109375,"volume":8176600},{"date":"2026-09-21","close":264.4800109863281,"high":266.6000061035156,"low":261.2300109863281,"adjusted_close":262.865966796875,"volume":3434900},{"date":"2026-09-22","close":265.2099914550781,"high":266.82000732421875,"low":262.1499938964844,"adjusted_close":263.59149169921875,"volume":2765900},{"date":"2026-09-23","close":265.0799865722656,"high":269.3900146484375,"low":263.5899963378906,"adjusted_close":263.4622802734375,"volume":3466400},{"date":"2026-09-24","close":265.1199951171875,"high":267.4100036621094,"low":263.0899963378906,"adjusted_close":263.5020446777344,"volume":3456000},{"date":"2026-09-25","close":264.3399963378906,"high":266.0,"low":262.5899963378906,"adjusted_close":262.726806640625,"volume":2540400},{"date":"2026-09-28","close":266.2799987792969,"high":267.739990234375,"low":263.3800048828125,"adjusted_close":264.65496826171875,"volume":4421300},{"date":"2026-09-29","close":263.2900085449219,"high":268.92999267578125,"low":261.5199890136719,"adjusted_close":261.6832275390625,"volume":4004200},{"date":"2026-09-30","close":261.5899963378906,"high":265.3599853515625,"low":261.5899963378906,"adjusted_close":259.99359130859375,"volume":4386600},{"date":"2026-10-01","close":259.92999267578125,"high":262.32000732421875,"low":259.0,"adjusted_close":258.3437194824219,"volume":3889900},{"date":"2026-10-02","close":262.82000732421875,"high":264.05999755859375,"low":257.8699951171875,"adjusted_close":261.2160949707031,"volume":5861400},{"date":"2026-10-05","close":265.760009765625,"high":267.3399963378906,"low":260.2900085449219,"adjusted_close":264.1381530761719,"volume":7542000},{"date":"2026-10-06","close":266.69000244140625,"high":268.8599853515625,"low":260.6199951171875,"adjusted_close":265.0624694824219,"volume":4500700},{"date":"2026-10-07","close":271.3599853515625,"high":274.94000244140625,"low":266.8900146484375,"adjusted_close":269.7039489746094,"volume":6077000},{"date":"2026-10-08","close":272.4200134277344,"high":272.5199890136719,"low":265.7099914550781,"adjusted_close":270.75750732421875,"volume":5492300},{"date":"2026-10-09","close":276.4700012207031,"high":277.6000061035156,"low":270.3800048828125,"adjusted_close":274.78277587890625,"volume":4297400},{"date":"2026-10-12","close":281.1199951171875,"high":281.29998779296875,"low":276.010009765625,"adjusted_close":279.4043884277344,"volume":5593700},{"date":"2026-10-13","close":274.3599853515625,"high":283.42999267578125,"low":273.70001220703125,"adjusted_close":272.6856384277344,"volume":6408500},{"date":"2026-10-14","close":283.4800109863281,"high":285.3999938964844,"low":275.9700012207031,"adjusted_close":281.75,"volume":5624300},{"date":"2026-10-15","close":283.3999938964844,"high":291.3999938964844,"low":282.80999755859375,"adjusted_close":283.3999938964844,"volume":7620300},{"date":"2026-10-16","close":285.4200134277344,"high":286.6400146484375,"low":282.9599914550781,"adjusted_close":285.4200134277344,"volume":5776000},{"date":"2026-10-19","close":282.67999267578125,"high":287.92999267578125,"low":282.5899963378906,"adjusted_close":282.67999267578125,"volume":4171300},{"date":"2026-10-20","close":289.0799865722656,"high":290.9800109863281,"low":285.0,"adjusted_close":289.0799865722656,"volume":5175000},{"date":"2026-10-21","close":284.79998779296875,"high":289.0,"low":282.1499938964844,"adjusted_close":284.79998779296875,"volume":4393600},{"date":"2026-10-22","close":285.19000244140625,"high":285.760009765625,"low":278.010009765625,"adjusted_close":285.19000244140625,"volume":6172200},{"date":"2026-10-23","close":285.6400146484375,"high":286.7699890136719,"low":282.29998779296875,"adjusted_close":285.6400146484375,"volume":4631100},{"date":"2026-10-26","close":286.739990234375,"high":289.5899963378906,"low":285.17999267578125,"adjusted_close":286.739990234375,"volume":4514400},{"date":"2026-10-27","close":286.3900146484375,"high":287.32000732421875,"low":283.1199951171875,"adjusted_close":286.3900146484375,"volume":3269100},{"date":"2026-10-28","close":285.989990234375,"high":288.79998779296875,"low":281.2300109863281,"adjusted_close":285.989990234375,"volume":3108000},{"date":"2026-10-29","close":290.7900085449219,"high":292.6700134277344,"low":288.0400085449219,"adjusted_close":290.7900085449219,"volume":4323300},{"date":"2026-10-30","close":294.8900146484375,"high":298.739990234375,"low":291.010009765625,"adjusted_close":294.8900146484375,"volume":6897400},{"date":"2026-11-02","close":288.8399963378906,"high":294.8599853515625,"low":286.1400146484375,"adjusted_close":288.8399963378906,"volume":8850100},{"date":"2026-11-03","close":286.0,"high":291.32000732421875,"low":284.70001220703125,"adjusted_close":286.0,"volume":5367600},{"date":"2026-11-04","close":294.8299865722656,"high":295.3999938964844,"low":283.32000732421875,"adjusted_close":294.8299865722656,"volume":8434200},{"date":"2026-11-05","close":288.239990234375,"high":302.92999267578125,"low":287.7099914550781,"adjusted_close":288.239990234375,"volume":7967200},{"date":"2026-11-06","close":291.30999755859375,"high":291.7300109863281,"low":281.07000732421875,"adjusted_close":291.30999755859375,"volume":4422526}]},"AAPL":{"currency":"USD","rows":[{"date":"2025-05-05","close":198.88999938964844,"high":204.10000610351562,"low":198.2100067138672,"adjusted_close":197.6741485595703,"volume":69018500},{"date":"2025-05-06","close":198.50999450683594,"high":200.64999389648438,"low":197.02000427246094,"adjusted_close":197.29644775390625,"volume":51216500},{"date":"2025-05-07","close":196.25,"high":199.44000244140625,"low":193.25,"adjusted_close":195.05026245117188,"volume":68536700},{"date":"2025-05-08","close":197.49000549316406,"high":200.0500030517578,"low":194.67999267578125,"adjusted_close":196.28273010253906,"volume":50478900},{"date":"2025-05-09","close":198.52999877929688,"high":200.5399932861328,"low":197.5399932861328,"adjusted_close":197.31634521484375,"volume":36453900},{"date":"2025-05-12","close":210.7899932861328,"high":211.27000427246094,"low":206.75,"adjusted_close":209.77613830566406,"volume":63775800},{"date":"2025-05-13","close":212.92999267578125,"high":213.39999389648438,"low":209.0,"adjusted_close":211.90585327148438,"volume":51909300},{"date":"2025-05-14","close":212.3300018310547,"high":213.94000244140625,"low":210.5800018310547,"adjusted_close":211.3087158203125,"volume":49325800},{"date":"2025-05-15","close":211.4499969482422,"high":212.9600067138672,"low":209.5399932861328,"adjusted_close":210.43295288085938,"volume":45029500},{"date":"2025-05-16","close":211.25999450683594,"high":212.57000732421875,"low":209.77000427246094,"adjusted_close":210.24386596679688,"volume":54737900},{"date":"2025-05-19","close":208.77999877929688,"high":209.47999572753906,"low":204.25999450683594,"adjusted_close":207.7758026123047,"volume":46140500},{"date":"2025-05-20","close":206.86000061035156,"high":208.47000122070312,"low":205.02999877929688,"adjusted_close":205.8650360107422,"volume":42496600},{"date":"2025-05-21","close":202.08999633789062,"high":207.0399932861328,"low":200.7100067138672,"adjusted_close":201.11798095703125,"volume":59211800},{"date":"2025-05-22","close":201.36000061035156,"high":202.75,"low":199.6999969482422,"adjusted_close":200.3914794921875,"volume":46742400},{"date":"2025-05-23","close":195.27000427246094,"high":197.6999969482422,"low":193.4600067138672,"adjusted_close":194.33079528808594,"volume":78432900},{"date":"2025-05-27","close":200.2100067138672,"high":200.74000549316406,"low":197.42999267578125,"adjusted_close":199.24703979492188,"volume":56288500},{"date":"2025-05-28","close":200.4199981689453,"high":202.72999572753906,"low":199.89999389648438,"adjusted_close":199.45602416992188,"volume":45339700},{"date":"2025-05-29","close":199.9499969482422,"high":203.80999755859375,"low":198.50999450683594,"adjusted_close":198.98826599121094,"volume":51396800},{"date":"2025-05-30","close":200.85000610351562,"high":201.9600067138672,"low":196.77999877929688,"adjusted_close":199.8839569091797,"volume":70819900},{"date":"2025-06-02","close":201.6999969482422,"high":202.1300048828125,"low":200.1199951171875,"adjusted_close":200.7298583984375,"volume":35423300},{"date":"2025-06-03","close":203.27000427246094,"high":203.77000427246094,"low":200.9600067138672,"adjusted_close":202.29229736328125,"volume":46381600},{"date":"2025-06-04","close":202.82000732421875,"high":206.24000549316406,"low":202.10000610351562,"adjusted_close":201.844482421875,"volume":43604000},{"date":"2025-06-05","close":200.6300048828125,"high":204.75,"low":200.14999389648438,"adjusted_close":199.66500854492188,"volume":55126100},{"date":"2025-06-06","close":203.9199981689453,"high":205.6999969482422,"low":202.0500030517578,"adjusted_close":202.93917846679688,"volume":46607700},{"date":"2025-06-09","close":201.4499969482422,"high":206.0,"low":200.02000427246094,"adjusted_close":200.48104858398438,"volume":72862600},{"date":"2025-06-10","close":202.6699981689453,"high":204.35000610351562,"low":200.57000732421875,"adjusted_close":201.69517517089844,"volume":54672600},{"date":"2025-06-11","close":198.77999877929688,"high":204.5,"low":198.41000366210938,"adjusted_close":197.82388305664062,"volume":60989900},{"date":"2025-06-12","close":199.1999969482422,"high":199.67999267578125,"low":197.36000061035156,"adjusted_close":198.24188232421875,"volume":43904600},{"date":"2025-06-13","close":196.4499969482422,"high":200.3699951171875,"low":195.6999969482422,"adjusted_close":195.50511169433594,"volume":51447300},{"date":"2025-06-16","close":198.4199981689453,"high":198.69000244140625,"low":196.55999755859375,"adjusted_close":197.46563720703125,"volume":43020700},{"date":"2025-06-17","close":195.63999938964844,"high":198.38999938964844,"low":195.2100067138672,"adjusted_close":194.69900512695312,"volume":38856200},{"date":"2025-06-18","close":196.5800018310547,"high":197.57000732421875,"low":195.07000732421875,"adjusted_close":195.63446044921875,"volume":45394700},{"date":"2025-06-20","close":201.0,"high":201.6999969482422,"low":196.86000061035156,"adjusted_close":200.03321838378906,"volume":96813500},{"date":"2025-06-23","close":201.5,"high":202.3000030517578,"low":198.9600067138672,"adjusted_close":200.5308074951172,"volume":55814300},{"date":"2025-06-24","close":200.3000030517578,"high":203.44000244140625,"low":200.1999969482422,"adjusted_close":199.3365936279297,"volume":54064000},{"date":"2025-06-25","close":201.55999755859375,"high":203.6699981689453,"low":200.6199951171875,"adjusted_close":200.5905303955078,"volume":39525700},{"date":"2025-06-26","close":201.0,"high":202.63999938964844,"low":199.4600067138672,"adjusted_close":200.03321838378906,"volume":50799100},{"date":"2025-06-27","close":201.0800018310547,"high":203.22000122070312,"low":200.0,"adjusted_close":200.11285400390625,"volume":73188600},{"date":"2025-06-30","close":205.1699981689453,"high":207.38999938964844,"low":199.25999450683594,"adjusted_close":204.1831512451172,"volume":91912800},{"date":"2025-07-01","close":207.82000732421875,"high":210.19000244140625,"low":206.13999938964844,"adjusted_close":206.8204345703125,"volume":78788900},{"date":"2025-07-02","close":212.44000244140625,"high":213.33999633789062,"low":208.13999938964844,"adjusted_close":211.418212890625,"volume":67941800},{"date":"2025-07-03","close":213.5500030517578,"high":214.64999389648438,"low":211.80999755859375,"adjusted_close":212.52285766601562,"volume":34955800},{"date":"2025-07-07","close":209.9499969482422,"high":216.22999572753906,"low":208.8000030517578,"adjusted_close":208.94017028808594,"volume":50229000},{"date":"2025-07-08","close":210.00999450683594,"high":211.42999267578125,"low":208.4499969482422,"adjusted_close":208.99989318847656,"volume":42848900},{"date":"2025-07-09","close":211.13999938964844,"high":211.3300018310547,"low":207.22000122070312,"adjusted_close":210.1244659423828,"volume":48749400},{"date":"2025-07-10","close":212.41000366210938,"high":213.47999572753906,"low":210.02999877929688,"adjusted_close":211.38832092285156,"volume":44443600},{"date":"2025-07-11","close":211.16000366210938,"high":212.1300048828125,"low":209.86000061035156,"adjusted_close":210.14434814453125,"volume":39765800},{"date":"2025-07-14","close":208.6199951171875,"high":210.91000366210938,"low":207.5399932861328,"adjusted_close":207.61656188964844,"volume":38840100},{"date":"2025-07-15","close":209.11000061035156,"high":211.88999938964844,"low":208.9199981689453,"adjusted_close":208.10421752929688,"volume":42296300},{"date":"2025-07-16","close":210.16000366210938,"high":212.39999389648438,"low":208.63999938964844,"adjusted_close":209.14918518066406,"volume":47490500},{"date":"2025-07-17","close":210.02000427246094,"high":211.8000030517578,"low":209.58999633789062,"adjusted_close":209.0098419189453,"volume":48068100},{"date":"2025-07-18","close":211.17999267578125,"high":211.7899932861328,"low":209.6999969482422,"adjusted_close":210.1642608642578,"volume":48974600},{"date":"2025-07-21","close":212.47999572753906,"high":215.77999877929688,"low":211.6300048828125,"adjusted_close":211.45799255371094,"volume":51377400},{"date":"2025-07-22","close":214.39999389648438,"high":214.9499969482422,"low":212.22999572753906,"adjusted_close":213.3687744140625,"volume":46404100},{"date":"2025-07-23","close":214.14999389648438,"high":215.14999389648438,"low":212.41000366210938,"adjusted_close":213.1199493408203,"volume":46989300},{"date":"2025-07-24","close":213.75999450683594,"high":215.69000244140625,"low":213.52999877929688,"adjusted_close":212.73184204101562,"volume":46022600},{"date":"2025-07-25","close":213.8800048828125,"high":215.24000549316406,"low":213.39999389648438,"adjusted_close":212.8512725830078,"volume":40268800},{"date":"2025-07-28","close":214.0500030517578,"high":214.85000610351562,"low":213.05999755859375,"adjusted_close":213.0204620361328,"volume":37858000},{"date":"2025-07-29","close":211.27000427246094,"high":214.80999755859375,"low":210.82000732421875,"adjusted_close":210.25384521484375,"volume":51411700},{"date":"2025-07-30","close":209.0500030517578,"high":212.38999938964844,"low":207.72000122070312,"adjusted_close":208.04452514648438,"volume":45512500},{"date":"2025-07-31","close":207.57000732421875,"high":209.83999633789062,"low":207.16000366210938,"adjusted_close":206.57162475585938,"volume":80698400},{"date":"2025-08-01","close":202.3800048828125,"high":213.5800018310547,"low":201.5,"adjusted_close":201.40660095214844,"volume":104434500},{"date":"2025-08-04","close":203.35000610351562,"high":207.8800048828125,"low":201.67999267578125,"adjusted_close":202.37193298339844,"volume":75109300},{"date":"2025-08-05","close":202.9199981689453,"high":205.33999633789062,"low":202.16000366210938,"adjusted_close":201.9439697265625,"volume":44155100},{"date":"2025-08-06","close":213.25,"high":215.3800048828125,"low":205.58999633789062,"adjusted_close":212.2242889404297,"volume":108483100},{"date":"2025-08-07","close":220.02999877929688,"high":220.85000610351562,"low":216.5800018310547,"adjusted_close":218.97169494628906,"volume":90224800},{"date":"2025-08-08","close":229.35000610351562,"high":231.0,"low":219.25,"adjusted_close":228.2468719482422,"volume":113854000},{"date":"2025-08-11","close":227.17999267578125,"high":229.55999755859375,"low":224.75999450683594,"adjusted_close":226.3438720703125,"volume":61806100},{"date":"2025-08-12","close":229.64999389648438,"high":230.8000030517578,"low":227.07000732421875,"adjusted_close":228.80479431152344,"volume":55626200},{"date":"2025-08-13","close":233.3300018310547,"high":235.0,"low":230.42999267578125,"adjusted_close":232.47125244140625,"volume":69878500},{"date":"2025-08-14","close":232.77999877929688,"high":235.1199951171875,"low":230.85000610351562,"adjusted_close":231.92327880859375,"volume":51916300},{"date":"2025-08-15","close":231.58999633789062,"high":234.27999877929688,"low":229.33999633789062,"adjusted_close":230.7376708984375,"volume":56038700},{"date":"2025-08-18","close":230.88999938964844,"high":233.1199951171875,"low":230.11000061035156,"adjusted_close":230.0402374267578,"volume":37476200},{"date":"2025-08-19","close":230.55999755859375,"high":232.8699951171875,"low":229.35000610351562,"adjusted_close":229.71145629882812,"volume":39402600},{"date":"2025-08-20","close":226.00999450683594,"high":230.47000122070312,"low":225.77000427246094,"adjusted_close":225.1781768798828,"volume":42263900},{"date":"2025-08-21","close":224.89999389648438,"high":226.52000427246094,"low":223.77999877929688,"adjusted_close":224.07228088378906,"volume":30621200},{"date":"2025-08-22","close":227.75999450683594,"high":229.08999633789062,"low":225.41000366210938,"adjusted_close":226.92176818847656,"volume":42477800},{"date":"2025-08-25","close":227.16000366210938,"high":229.3000030517578,"low":226.22999572753906,"adjusted_close":226.323974609375,"volume":30983100},{"date":"2025-08-26","close":229.30999755859375,"high":229.49000549316406,"low":224.69000244140625,"adjusted_close":228.46603393554688,"volume":54575100},{"date":"2025-08-27","close":230.49000549316406,"high":230.89999389648438,"low":228.25999450683594,"adjusted_close":229.6417236328125,"volume":31259500},{"date":"2025-08-28","close":232.55999755859375,"high":233.41000366210938,"low":229.33999633789062,"adjusted_close":231.70408630371094,"volume":38074700},{"date":"2025-08-29","close":232.13999938964844,"high":233.3800048828125,"low":231.3699951171875,"adjusted_close":231.28562927246094,"volume":39418400},{"date":"2025-09-02","close":229.72000122070312,"high":230.85000610351562,"low":226.97000122070312,"adjusted_close":228.87454223632812,"volume":44075600},{"date":"2025-09-03","close":238.47000122070312,"high":238.85000610351562,"low":234.36000061035156,"adjusted_close":237.5923309326172,"volume":66427800},{"date":"2025-09-04","close":239.77999877929688,"high":239.89999389648438,"low":236.74000549316406,"adjusted_close":238.8975067138672,"volume":47549400},{"date":"2025-09-05","close":239.69000244140625,"high":241.32000732421875,"low":238.49000549316406,"adjusted_close":238.80784606933594,"volume":54870400},{"date":"2025-09-08","close":237.8800048828125,"high":240.14999389648438,"low":236.33999633789062,"adjusted_close":237.0045166015625,"volume":48999500},{"date":"2025-09-09","close":234.35000610351562,"high":238.77999877929688,"low":233.36000061035156,"adjusted_close":233.4875030517578,"volume":66313900},{"date":"2025-09-10","close":226.7899932861328,"high":232.4199981689453,"low":225.9499969482422,"adjusted_close":225.95530700683594,"volume":83440800},{"date":"2025-09-11","close":230.02999877929688,"high":230.4499969482422,"low":226.64999389648438,"adjusted_close":229.18341064453125,"volume":50208600},{"date":"2025-09-12","close":234.07000732421875,"high":234.50999450683594,"low":229.02000427246094,"adjusted_close":233.2085418701172,"volume":55824200},{"date":"2025-09-15","close":236.6999969482422,"high":238.19000244140625,"low":235.02999877929688,"adjusted_close":235.82884216308594,"volume":42699500},{"date":"2025-09-16","close":238.14999389648438,"high":241.22000122070312,"low":236.32000732421875,"adjusted_close":237.2735137939453,"volume":63421100},{"date":"2025-09-17","close":238.99000549316406,"high":240.10000610351562,"low":237.72999572753906,"adjusted_close":238.1104278564453,"volume":46508000},{"date":"2025-09-18","close":237.8800048828125,"high":241.1999969482422,"low":236.64999389648438,"adjusted_close":237.0045166015625,"volume":44249600},{"date":"2025-09-19","close":245.5,"high":246.3000030517578,"low":240.2100067138672,"adjusted_close":244.59646606445312,"volume":163741300},{"date":"2025-09-22","close":256.0799865722656,"high":256.6400146484375,"low":248.1199951171875,"adjusted_close":255.13751220703125,"volume":105517400},{"date":"2025-09-23","close":254.42999267578125,"high":257.3399963378906,"low":253.5800018310547,"adjusted_close":253.49359130859375,"volume":60275200},{"date":"2025-09-24","close":252.30999755859375,"high":255.74000549316406,"low":251.0399932861328,"adjusted_close":251.38140869140625,"volume":42303700},{"date":"2025-09-25","close":256.8699951171875,"high":257.1700134277344,"low":251.7100067138672,"adjusted_close":255.9246063232422,"volume":55202100},{"date":"2025-09-26","close":255.4600067138672,"high":257.6000061035156,"low":253.77999877929688,"adjusted_close":254.5198211669922,"volume":46076300},{"date":"2025-09-29","close":254.42999267578125,"high":255.0,"low":253.00999450683594,"adjusted_close":253.49359130859375,"volume":40127700},{"date":"2025-09-30","close":254.6300048828125,"high":255.9199981689453,"low":253.11000061035156,"adjusted_close":253.69288635253906,"volume":37704300},{"date":"2025-10-01","close":255.4499969482422,"high":258.7900085449219,"low":254.92999267578125,"adjusted_close":254.5098419189453,"volume":48713900},{"date":"2025-10-02","close":257.1300048828125,"high":258.17999267578125,"low":254.14999389648438,"adjusted_close":256.1836242675781,"volume":42630200},{"date":"2025-10-03","close":258.0199890136719,"high":259.239990234375,"low":253.9499969482422,"adjusted_close":257.07037353515625,"volume":49155600},{"date":"2025-10-06","close":256.69000244140625,"high":259.07000732421875,"low":255.0500030517578,"adjusted_close":255.74530029296875,"volume":44664100},{"date":"2025-10-07","close":256.4800109863281,"high":257.3999938964844,"low":255.42999267578125,"adjusted_close":255.5360870361328,"volume":31955800},{"date":"2025-10-08","close":258.05999755859375,"high":258.5199890136719,"low":256.1099853515625,"adjusted_close":257.1102294921875,"volume":36496900},{"date":"2025-10-09","close":254.0399932861328,"high":258.0,"low":253.13999938964844,"adjusted_close":253.1050262451172,"volume":38322000},{"date":"2025-10-10","close":245.27000427246094,"high":256.3800048828125,"low":244.0,"adjusted_close":244.3673095703125,"volume":61999100},{"date":"2025-10-13","close":247.66000366210938,"high":249.69000244140625,"low":245.55999755859375,"adjusted_close":246.74851989746094,"volume":38142900},{"date":"2025-10-14","close":247.77000427246094,"high":248.85000610351562,"low":244.6999969482422,"adjusted_close":246.8581085205078,"volume":35478000},{"date":"2025-10-15","close":249.33999633789062,"high":251.82000732421875,"low":247.47000122070312,"adjusted_close":248.42233276367188,"volume":33893600},{"date":"2025-10-16","close":247.4499969482422,"high":249.0399932861328,"low":245.1300048828125,"adjusted_close":246.53929138183594,"volume":39777000},{"date":"2025-10-17","close":252.2899932861328,"high":253.3800048828125,"low":247.27000427246094,"adjusted_close":251.36148071289062,"volume":49147000},{"date":"2025-10-20","close":262.239990234375,"high":264.3800048828125,"low":255.6300048828125,"adjusted_close":261.27484130859375,"volume":90483000},{"date":"2025-10-21","close":262.7699890136719,"high":265.2900085449219,"low":261.8299865722656,"adjusted_close":261.8028869628906,"volume":46695900},{"date":"2025-10-22","close":258.45001220703125,"high":262.8500061035156,"low":255.42999267578125,"adjusted_close":257.49884033203125,"volume":45015300},{"date":"2025-10-23","close":259.5799865722656,"high":260.6199951171875,"low":258.010009765625,"adjusted_close":258.6246337890625,"volume":32754900},{"date":"2025-10-24","close":262.82000732421875,"high":264.1300048828125,"low":259.17999267578125,"adjusted_close":261.85272216796875,"volume":38253700},{"date":"2025-10-27","close":268.80999755859375,"high":269.1199951171875,"low":264.6499938964844,"adjusted_close":267.8206787109375,"volume":44888200},{"date":"2025-10-28","close":269.0,"high":269.8900146484375,"low":268.1499938964844,"adjusted_close":268.00994873046875,"volume":41534800},{"date":"2025-10-29","close":269.70001220703125,"high":271.4100036621094,"low":267.1099853515625,"adjusted_close":268.7073974609375,"volume":51086700},{"date":"2025-10-30","close":271.3999938964844,"high":274.1400146484375,"low":268.4800109863281,"adjusted_close":270.4011535644531,"volume":69886500},{"date":"2025-10-31","close":270.3699951171875,"high":277.32000732421875,"low":269.1600036621094,"adjusted_close":269.37493896484375,"volume":86167100},{"date":"2025-11-03","close":269.04998779296875,"high":270.8500061035156,"low":266.25,"adjusted_close":268.0597839355469,"volume":50194600},{"date":"2025-11-04","close":270.0400085449219,"high":271.489990234375,"low":267.6199951171875,"adjusted_close":269.0461730957031,"volume":49274800},{"date":"2025-11-05","close":270.1400146484375,"high":271.70001220703125,"low":266.92999267578125,"adjusted_close":269.14581298828125,"volume":43683100},{"date":"2025-11-06","close":269.7699890136719,"high":273.3999938964844,"low":267.8900146484375,"adjusted_close":268.7771301269531,"volume":51204000},{"date":"2025-11-07","close":268.4700012207031,"high":272.2900085449219,"low":266.7699890136719,"adjusted_close":267.4819030761719,"volume":48227400},{"date":"2025-11-10","close":269.42999267578125,"high":273.7300109863281,"low":267.4599914550781,"adjusted_close":268.6985778808594,"volume":41312400},{"date":"2025-11-11","close":275.25,"high":275.9100036621094,"low":269.79998779296875,"adjusted_close":274.5028076171875,"volume":46208300},{"date":"2025-11-12","close":273.4700012207031,"high":275.7300109863281,"low":271.70001220703125,"adjusted_close":272.7276611328125,"volume":48398000},{"date":"2025-11-13","close":272.95001220703125,"high":276.70001220703125,"low":272.0899963378906,"adjusted_close":272.2090759277344,"volume":49602800},{"date":"2025-11-14","close":272.4100036621094,"high":275.9599914550781,"low":269.6000061035156,"adjusted_close":271.6705322265625,"volume":47431300},{"date":"2025-11-17","close":267.4599914550781,"high":270.489990234375,"low":265.7300109863281,"adjusted_close":266.7339782714844,"volume":45018300},{"date":"2025-11-18","close":267.44000244140625,"high":270.7099914550781,"low":265.32000732421875,"adjusted_close":266.7139892578125,"volume":45677300},{"date":"2025-11-19","close":268.55999755859375,"high":272.2099914550781,"low":265.5,"adjusted_close":267.83099365234375,"volume":40424500},{"date":"2025-11-20","close":266.25,"high":275.42999267578125,"low":265.9200134277344,"adjusted_close":265.5272521972656,"volume":45823600},{"date":"2025-11-21","close":271.489990234375,"high":273.3299865722656,"low":265.6700134277344,"adjusted_close":270.75299072265625,"volume":59030800},{"date":"2025-11-24","close":275.9200134277344,"high":277.0,"low":270.8999938964844,"adjusted_close":275.1710205078125,"volume":65585800},{"date":"2025-11-25","close":276.9700012207031,"high":280.3800048828125,"low":275.25,"adjusted_close":276.2181701660156,"volume":46914200},{"date":"2025-11-26","close":277.54998779296875,"high":279.5299987792969,"low":276.6300048828125,"adjusted_close":276.79656982421875,"volume":33431400},{"date":"2025-11-28","close":278.8500061035156,"high":279.0,"low":275.989990234375,"adjusted_close":278.0930480957031,"volume":20135600},{"date":"2025-12-01","close":283.1000061035156,"high":283.4200134277344,"low":276.1400146484375,"adjusted_close":282.3315124511719,"volume":46587700},{"date":"2025-12-02","close":286.19000244140625,"high":287.3999938964844,"low":282.6300048828125,"adjusted_close":285.4131164550781,"volume":53669500},{"date":"2025-12-03","close":284.1499938964844,"high":288.6199951171875,"low":283.29998779296875,"adjusted_close":283.3786315917969,"volume":43538700},{"date":"2025-12-04","close":280.70001220703125,"high":284.7300109863281,"low":278.5899963378906,"adjusted_close":279.9380187988281,"volume":43989100},{"date":"2025-12-05","close":278.7799987792969,"high":281.1400146484375,"low":278.04998779296875,"adjusted_close":278.0232238769531,"volume":47265800},{"date":"2025-12-08","close":277.8900146484375,"high":279.6700134277344,"low":276.1499938964844,"adjusted_close":277.13568115234375,"volume":38211800},{"date":"2025-12-09","close":277.17999267578125,"high":280.0299987792969,"low":276.9200134277344,"adjusted_close":276.4275817871094,"volume":32193300},{"date":"2025-12-10","close":278.7799987792969,"high":279.75,"low":276.44000244140625,"adjusted_close":278.0232238769531,"volume":33038300},{"date":"2025-12-11","close":278.0299987792969,"high":279.5899963378906,"low":273.80999755859375,"adjusted_close":277.2752685546875,"volume":33248000},{"date":"2025-12-12","close":278.2799987792969,"high":279.2200012207031,"low":276.82000732421875,"adjusted_close":277.52459716796875,"volume":39532900},{"date":"2025-12-15","close":274.1099853515625,"high":280.1499938964844,"low":272.8399963378906,"adjusted_close":273.3658752441406,"volume":50409100},{"date":"2025-12-16","close":274.6099853515625,"high":275.5,"low":271.7900085449219,"adjusted_close":273.8645324707031,"volume":37648600},{"date":"2025-12-17","close":271.8399963378906,"high":276.1600036621094,"low":271.6400146484375,"adjusted_close":271.1020812988281,"volume":50138700},{"date":"2025-12-18","close":272.19000244140625,"high":273.6300048828125,"low":266.95001220703125,"adjusted_close":271.45111083984375,"volume":51630700},{"date":"2025-12-19","close":273.6700134277344,"high":274.6000061035156,"low":269.8999938964844,"adjusted_close":272.9271545410156,"volume":144632000},{"date":"2025-12-22","close":270.9700012207031,"high":273.8800048828125,"low":270.510009765625,"adjusted_close":270.23443603515625,"volume":36571800},{"date":"2025-12-23","close":272.3599853515625,"high":272.5,"low":269.55999755859375,"adjusted_close":271.62066650390625,"volume":29642000},{"date":"2025-12-24","close":273.80999755859375,"high":275.42999267578125,"low":272.20001220703125,"adjusted_close":273.06671142578125,"volume":17910600},{"date":"2025-12-26","close":273.3999938964844,"high":275.3699951171875,"low":272.8599853515625,"adjusted_close":272.6578369140625,"volume":21521800},{"date":"2025-12-29","close":273.760009765625,"high":274.3599853515625,"low":272.3500061035156,"adjusted_close":273.0168762207031,"volume":23715200},{"date":"2025-12-30","close":273.0799865722656,"high":274.0799865722656,"low":272.2799987792969,"adjusted_close":272.33868408203125,"volume":22139600},{"date":"2025-12-31","close":271.8599853515625,"high":273.67999267578125,"low":271.75,"adjusted_close":271.12200927734375,"volume":27293600},{"date":"2026-01-02","close":271.010009765625,"high":277.8399963378906,"low":269.0,"adjusted_close":270.27435302734375,"volume":37838100},{"date":"2026-01-05","close":267.260009765625,"high":271.510009765625,"low":266.1400146484375,"adjusted_close":266.5345458984375,"volume":45647200},{"date":"2026-01-06","close":262.3599853515625,"high":267.54998779296875,"low":262.1199951171875,"adjusted_close":261.6477966308594,"volume":52352100},{"date":"2026-01-07","close":260.3299865722656,"high":263.67999267578125,"low":259.80999755859375,"adjusted_close":259.6233215332031,"volume":48309800},{"date":"2026-01-08","close":259.0400085449219,"high":259.2900085449219,"low":255.6999969482422,"adjusted_close":258.3368225097656,"volume":50419300},{"date":"2026-01-09","close":259.3699951171875,"high":260.2099914550781,"low":256.2200012207031,"adjusted_close":258.6659240722656,"volume":39997000},{"date":"2026-01-12","close":260.25,"high":261.29998779296875,"low":256.79998779296875,"adjusted_close":259.54351806640625,"volume":45263800},{"date":"2026-01-13","close":261.04998779296875,"high":261.80999755859375,"low":258.3900146484375,"adjusted_close":260.34136962890625,"volume":45730800},{"date":"2026-01-14","close":259.9599914550781,"high":261.82000732421875,"low":256.7099914550781,"adjusted_close":259.2543029785156,"volume":40019400},{"date":"2026-01-15","close":258.2099914550781,"high":261.0400085449219,"low":257.04998779296875,"adjusted_close":257.5090637207031,"volume":39388600},{"date":"2026-01-16","close":255.52999877929688,"high":258.8999938964844,"low":254.92999267578125,"adjusted_close":254.8363494873047,"volume":72142800},{"date":"2026-01-20","close":246.6999969482422,"high":254.7899932861328,"low":243.4199981689453,"adjusted_close":246.0303192138672,"volume":80267500},{"date":"2026-01-21","close":247.64999389648438,"high":251.55999755859375,"low":245.17999267578125,"adjusted_close":246.9777374267578,"volume":54641700},{"date":"2026-01-22","close":248.35000610351562,"high":251.0,"low":248.14999389648438,"adjusted_close":247.67584228515625,"volume":39708300},{"date":"2026-01-23","close":248.0399932861328,"high":249.41000366210938,"low":244.67999267578125,"adjusted_close":247.36666870117188,"volume":41689000},{"date":"2026-01-26","close":255.41000366210938,"high":256.55999755859375,"low":249.8000030517578,"adjusted_close":254.71669006347656,"volume":55969200},{"date":"2026-01-27","close":258.2699890136719,"high":261.95001220703125,"low":258.2099914550781,"adjusted_close":257.56890869140625,"volume":49648300},{"date":"2026-01-28","close":256.44000244140625,"high":258.8599853515625,"low":254.50999450683594,"adjusted_close":255.74386596679688,"volume":41288000},{"date":"2026-01-29","close":258.2799987792969,"high":259.6499938964844,"low":254.41000366210938,"adjusted_close":257.5788879394531,"volume":67253000},{"date":"2026-01-30","close":259.4800109863281,"high":261.8999938964844,"low":252.17999267578125,"adjusted_close":258.7756652832031,"volume":92443400},{"date":"2026-02-02","close":270.010009765625,"high":270.489990234375,"low":259.2099914550781,"adjusted_close":269.2770690917969,"volume":73913400},{"date":"2026-02-03","close":269.4800109863281,"high":271.8800048828125,"low":267.6099853515625,"adjusted_close":268.7485046386719,"volume":64394700},{"date":"2026-02-04","close":276.489990234375,"high":278.95001220703125,"low":272.2900085449219,"adjusted_close":275.7394104003906,"volume":90545700},{"date":"2026-02-05","close":275.9100036621094,"high":279.5,"low":273.2300109863281,"adjusted_close":275.1610107421875,"volume":52977400},{"date":"2026-02-06","close":278.1199951171875,"high":280.9100036621094,"low":276.92999267578125,"adjusted_close":277.3650207519531,"volume":50453400},{"date":"2026-02-09","close":274.6199951171875,"high":278.20001220703125,"low":271.70001220703125,"adjusted_close":274.13079833984375,"volume":44623400},{"date":"2026-02-10","close":273.67999267578125,"high":275.3699951171875,"low":272.94000244140625,"adjusted_close":273.19244384765625,"volume":34376900},{"date":"2026-02-11","close":275.5,"high":280.17999267578125,"low":274.45001220703125,"adjusted_close":275.00921630859375,"volume":51931300},{"date":"2026-02-12","close":261.7300109863281,"high":275.7200012207031,"low":260.17999267578125,"adjusted_close":261.2637939453125,"volume":81077200},{"date":"2026-02-13","close":255.77999877929688,"high":262.2300109863281,"low":255.4499969482422,"adjusted_close":255.32435607910156,"volume":56290700},{"date":"2026-02-17","close":263.8800048828125,"high":266.2900085449219,"low":255.5399932861328,"adjusted_close":263.4099426269531,"volume":58469100},{"date":"2026-02-18","close":264.3500061035156,"high":266.82000732421875,"low":262.45001220703125,"adjusted_close":263.8791198730469,"volume":34203300},{"date":"2026-02-19","close":260.5799865722656,"high":264.4800109863281,"low":260.04998779296875,"adjusted_close":260.11578369140625,"volume":30845300},{"date":"2026-02-20","close":264.5799865722656,"high":264.75,"low":258.1600036621094,"adjusted_close":264.1086730957031,"volume":42070500},{"date":"2026-02-23","close":266.17999267578125,"high":269.42999267578125,"low":263.3800048828125,"adjusted_close":265.705810546875,"volume":37308200},{"date":"2026-02-24","close":272.1400146484375,"high":274.8900146484375,"low":267.7099914550781,"adjusted_close":271.6552429199219,"volume":47014600},{"date":"2026-02-25","close":274.2300109863281,"high":274.94000244140625,"low":271.04998779296875,"adjusted_close":273.74151611328125,"volume":33714300},{"date":"2026-02-26","close":272.95001220703125,"high":276.1099853515625,"low":270.79998779296875,"adjusted_close":272.4637756347656,"volume":32345100},{"date":"2026-02-27","close":264.17999267578125,"high":272.80999755859375,"low":262.8900146484375,"adjusted_close":263.7093811035156,"volume":72366500},{"date":"2026-03-02","close":264.7200012207031,"high":266.5299987792969,"low":260.20001220703125,"adjusted_close":264.2484130859375,"volume":41827900},{"date":"2026-03-03","close":263.75,"high":265.55999755859375,"low":260.1300048828125,"adjusted_close":263.2801818847656,"volume":38568900},{"date":"2026-03-04","close":262.5199890136719,"high":266.1499938964844,"low":261.4200134277344,"adjusted_close":262.0523376464844,"volume":39803100},{"date":"2026-03-05","close":260.2900085449219,"high":261.55999755859375,"low":257.25,"adjusted_close":259.8263244628906,"volume":49658600},{"date":"2026-03-06","close":257.4599914550781,"high":258.7699890136719,"low":254.3699951171875,"adjusted_close":257.0013427734375,"volume":41120000},{"date":"2026-03-09","close":259.8800048828125,"high":261.1499938964844,"low":253.67999267578125,"adjusted_close":259.41705322265625,"volume":38218500},{"date":"2026-03-10","close":260.8299865722656,"high":262.4800109863281,"low":256.95001220703125,"adjusted_close":260.3653564453125,"volume":30590800},{"date":"2026-03-11","close":260.80999755859375,"high":262.1300048828125,"low":259.54998779296875,"adjusted_close":260.3453674316406,"volume":26218900},{"date":"2026-03-12","close":255.75999450683594,"high":258.95001220703125,"low":254.17999267578125,"adjusted_close":255.30438232421875,"volume":40794000},{"date":"2026-03-13","close":250.1199951171875,"high":256.3299865722656,"low":249.52000427246094,"adjusted_close":249.6744384765625,"volume":36930000},{"date":"2026-03-16","close":252.82000732421875,"high":253.88999938964844,"low":249.8800048828125,"adjusted_close":252.36964416503906,"volume":32074200},{"date":"2026-03-17","close":254.22999572753906,"high":255.1300048828125,"low":252.17999267578125,"adjusted_close":253.77711486816406,"volume":32361600},{"date":"2026-03-18","close":249.94000244140625,"high":254.94000244140625,"low":249.0,"adjusted_close":249.49476623535156,"volume":35757900},{"date":"2026-03-19","close":248.9600067138672,"high":251.8300018310547,"low":247.3000030517578,"adjusted_close":248.5165252685547,"volume":34864100},{"date":"2026-03-20","close":247.99000549316406,"high":249.1999969482422,"low":246.0,"adjusted_close":247.54823303222656,"volume":88331100},{"date":"2026-03-23","close":251.49000549316406,"high":254.60000610351562,"low":250.27999877929688,"adjusted_close":251.04200744628906,"volume":40546100},{"date":"2026-03-24","close":251.63999938964844,"high":254.8300018310547,"low":249.5500030517578,"adjusted_close":251.1917266845703,"volume":45152300},{"date":"2026-03-25","close":252.6199951171875,"high":255.0,"low":251.60000610351562,"adjusted_close":252.16998291015625,"volume":28476700},{"date":"2026-03-26","close":252.88999938964844,"high":257.0,"low":250.77000427246094,"adjusted_close":252.43951416015625,"volume":41796700},{"date":"2026-03-27","close":248.8000030517578,"high":255.49000549316406,"low":248.07000732421875,"adjusted_close":248.35679626464844,"volume":47900000},{"date":"2026-03-30","close":246.6300048828125,"high":250.8699951171875,"low":245.50999450683594,"adjusted_close":246.19065856933594,"volume":39446200},{"date":"2026-03-31","close":253.7899932861328,"high":255.47999572753906,"low":247.10000610351562,"adjusted_close":253.337890625,"volume":49598100},{"date":"2026-04-01","close":255.6300048828125,"high":256.17999267578125,"low":253.3300018310547,"adjusted_close":255.17462158203125,"volume":40059400},{"date":"2026-04-02","close":255.9199981689453,"high":256.1300048828125,"low":250.64999389648438,"adjusted_close":255.464111328125,"volume":31289400},{"date":"2026-04-06","close":258.8599853515625,"high":262.1600036621094,"low":256.4599914550781,"adjusted_close":258.3988342285156,"volume":29329900},{"date":"2026-04-07","close":253.5,"high":256.20001220703125,"low":245.6999969482422,"adjusted_close":253.0484161376953,"volume":62148000},{"date":"2026-04-08","close":258.8999938964844,"high":259.75,"low":256.5299987792969,"adjusted_close":258.43878173828125,"volume":41032800},{"date":"2026-04-09","close":260.489990234375,"high":261.1199951171875,"low":256.07000732421875,"adjusted_close":260.02593994140625,"volume":28121600},{"date":"2026-04-10","close":260.4800109863281,"high":262.19000244140625,"low":259.0199890136719,"adjusted_close":260.0159912109375,"volume":31291500},{"date":"2026-04-13","close":259.20001220703125,"high":260.17999267578125,"low":256.6600036621094,"adjusted_close":258.73828125,"volume":36234700},{"date":"2026-04-14","close":258.8299865722656,"high":261.92999267578125,"low":257.19000244140625,"adjusted_close":258.368896484375,"volume":48370700},{"date":"2026-04-15","close":266.42999267578125,"high":266.55999755859375,"low":257.80999755859375,"adjusted_close":265.95538330078125,"volume":49913500},{"date":"2026-04-16","close":263.3999938964844,"high":267.1600036621094,"low":261.2699890136719,"adjusted_close":262.9307556152344,"volume":43323100},{"date":"2026-04-17","close":270.2300109863281,"high":272.29998779296875,"low":266.7200012207031,"adjusted_close":269.7486267089844,"volume":61436200},{"date":"2026-04-20","close":273.04998779296875,"high":274.2799987792969,"low":270.2900085449219,"adjusted_close":272.5635681152344,"volume":36590200},{"date":"2026-04-21","close":266.1700134277344,"high":272.79998779296875,"low":265.3999938964844,"adjusted_close":265.69586181640625,"volume":50209800},{"date":"2026-04-22","close":273.1700134277344,"high":273.739990234375,"low":266.8699951171875,"adjusted_close":272.68341064453125,"volume":43249200},{"date":"2026-04-23","close":273.42999267578125,"high":275.7699890136719,"low":271.6499938964844,"adjusted_close":272.9429016113281,"volume":33399600},{"date":"2026-04-24","close":271.05999755859375,"high":273.05999755859375,"low":269.6499938964844,"adjusted_close":270.5771179199219,"volume":38157100},{"date":"2026-04-27","close":267.6099853515625,"high":268.3599853515625,"low":265.07000732421875,"adjusted_close":267.1332702636719,"volume":41466800},{"date":"2026-04-28","close":270.7099914550781,"high":273.2300109863281,"low":268.6600036621094,"adjusted_close":270.2277526855469,"volume":40018900},{"date":"2026-04-29","close":270.1700134277344,"high":271.0400085449219,"low":267.0400085449219,"adjusted_close":269.688720703125,"volume":30047900},{"date":"2026-04-30","close":271.3500061035156,"high":276.0,"low":268.1400146484375,"adjusted_close":270.86663818359375,"volume":91848200},{"date":"2026-05-01","close":280.1400146484375,"high":287.2200012207031,"low":278.3699951171875,"adjusted_close":279.6409606933594,"volume":79915400},{"date":"2026-05-04","close":276.8299865722656,"high":280.6300048828125,"low":274.8599853515625,"adjusted_close":276.33685302734375,"volume":46668400},{"date":"2026-05-05","close":284.17999267578125,"high":284.57000732421875,"low":276.5,"adjusted_close":283.67376708984375,"volume":49311700},{"date":"2026-05-06","close":287.510009765625,"high":288.0299987792969,"low":281.07000732421875,"adjusted_close":286.9978332519531,"volume":58336100},{"date":"2026-05-07","close":287.44000244140625,"high":292.1300048828125,"low":285.7799987792969,"adjusted_close":286.9279479980469,"volume":45224300},{"date":"2026-05-08","close":293.32000732421875,"high":294.760009765625,"low":290.0,"adjusted_close":292.7974853515625,"volume":52692800},{"date":"2026-05-11","close":292.67999267578125,"high":293.8800048828125,"low":290.2300109863281,"adjusted_close":292.42779541015625,"volume":42247300},{"date":"2026-05-12","close":294.79998779296875,"high":295.2699890136719,"low":292.55999755859375,"adjusted_close":294.54595947265625,"volume":45748100},{"date":"2026-05-13","close":298.8699951171875,"high":300.9200134277344,"low":293.5,"adjusted_close":298.6124572753906,"volume":52684300},{"date":"2026-05-14","close":298.2099914550781,"high":300.45001220703125,"low":295.3800048828125,"adjusted_close":297.9530334472656,"volume":35324900},{"date":"2026-05-15","close":300.2300109863281,"high":303.20001220703125,"low":296.5199890136719,"adjusted_close":299.9713134765625,"volume":54862800},{"date":"2026-05-18","close":297.8399963378906,"high":300.6600036621094,"low":294.9100036621094,"adjusted_close":297.5833435058594,"volume":34483000},{"date":"2026-05-19","close":298.9700012207031,"high":300.510009765625,"low":296.3500061035156,"adjusted_close":298.7123718261719,"volume":42243600},{"date":"2026-05-20","close":302.25,"high":302.79998779296875,"low":298.0799865722656,"adjusted_close":301.98956298828125,"volume":38229800},{"date":"2026-05-21","close":304.989990234375,"high":305.5400085449219,"low":300.3999938964844,"adjusted_close":304.7271728515625,"volume":42965100},{"date":"2026-05-22","close":308.82000732421875,"high":311.3999938964844,"low":305.8399963378906,"adjusted_close":308.55389404296875,"volume":43670200},{"date":"2026-05-26","close":308.3299865722656,"high":311.82000732421875,"low":307.6700134277344,"adjusted_close":308.0643005371094,"volume":48000500},{"date":"2026-05-27","close":310.8500061035156,"high":313.260009765625,"low":308.29998779296875,"adjusted_close":310.5821533203125,"volume":50430900},{"date":"2026-05-28","close":312.510009765625,"high":312.79998779296875,"low":309.57000732421875,"adjusted_close":312.24072265625,"volume":48220400},{"date":"2026-05-29","close":312.05999755859375,"high":315.0,"low":309.5299987792969,"adjusted_close":311.7911071777344,"volume":70026800},{"date":"2026-06-01","close":306.30999755859375,"high":310.94000244140625,"low":305.0199890136719,"adjusted_close":306.0460510253906,"volume":48849900},{"date":"2026-06-02","close":315.20001220703125,"high":315.45001220703125,"low":306.69000244140625,"adjusted_close":314.92840576171875,"volume":44534700},{"date":"2026-06-03","close":310.260009765625,"high":316.94000244140625,"low":308.8500061035156,"adjusted_close":309.9926452636719,"volume":50836700},{"date":"2026-06-04","close":311.2300109863281,"high":313.5400085449219,"low":309.6499938964844,"adjusted_close":310.9618225097656,"volume":44869100},{"date":"2026-06-05","close":307.3399963378906,"high":315.1700134277344,"low":307.1499938964844,"adjusted_close":307.0751647949219,"volume":65310500},{"date":"2026-06-08","close":301.5400085449219,"high":317.3999938964844,"low":301.1700134277344,"adjusted_close":301.2801818847656,"volume":77949100},{"date":"2026-06-09","close":290.54998779296875,"high":300.75,"low":287.7799987792969,"adjusted_close":290.29962158203125,"volume":70108800},{"date":"2026-06-10","close":291.5799865722656,"high":294.75,"low":287.3800048828125,"adjusted_close":291.3287353515625,"volume":52793300},{"date":"2026-06-11","close":295.6300048828125,"high":297.0,"low":289.5899963378906,"adjusted_close":295.375244140625,"volume":42572500},{"date":"2026-06-12","close":291.1300048828125,"high":297.1400146484375,"low":289.6199951171875,"adjusted_close":290.879150390625,"volume":38742100},{"date":"2026-06-15","close":296.4200134277344,"high":297.7799987792969,"low":291.70001220703125,"adjusted_close":296.1645812988281,"volume":45732600},{"date":"2026-06-16","close":299.239990234375,"high":300.4800109863281,"low":293.9700012207031,"adjusted_close":298.9821472167969,"volume":39874400},{"date":"2026-06-17","close":295.95001220703125,"high":302.07000732421875,"low":294.3599853515625,"adjusted_close":295.6949768066406,"volume":42745100},{"date":"2026-06-18","close":298.010009765625,"high":300.57000732421875,"low":295.6199951171875,"adjusted_close":297.7532043457031,"volume":85962200},{"date":"2026-06-22","close":297.010009765625,"high":302.4200134277344,"low":296.760009765625,"adjusted_close":296.75408935546875,"volume":44879900},{"date":"2026-06-23","close":294.29998779296875,"high":301.6400146484375,"low":294.17999267578125,"adjusted_close":294.04638671875,"volume":52010900},{"date":"2026-06-24","close":293.0799865722656,"high":299.70001220703125,"low":292.94000244140625,"adjusted_close":292.8274230957031,"volume":53081900},{"date":"2026-06-25","close":275.1499938964844,"high":288.79998779296875,"low":273.75,"adjusted_close":274.91290283203125,"volume":107013700},{"date":"2026-06-26","close":283.7799987792969,"high":285.95001220703125,"low":274.2099914550781,"adjusted_close":283.53546142578125,"volume":261775500},{"date":"2026-06-29","close":281.739990234375,"high":288.3699951171875,"low":279.8500061035156,"adjusted_close":281.4972229003906,"volume":66427000},{"date":"2026-06-30","close":289.3599853515625,"high":289.94000244140625,"low":280.70001220703125,"adjusted_close":289.11065673828125,"volume":65100200},{"date":"2026-07-01","close":294.3800048828125,"high":296.5899963378906,"low":289.20001220703125,"adjusted_close":294.1263427734375,"volume":50164200},{"date":"2026-07-02","close":308.6300048828125,"high":309.4200134277344,"low":293.67999267578125,"adjusted_close":308.3640441894531,"volume":75352800},{"date":"2026-07-06","close":312.6600036621094,"high":314.20001220703125,"low":307.0,"adjusted_close":312.3905944824219,"volume":53590000},{"date":"2026-07-07","close":310.6600036621094,"high":315.4800109863281,"low":310.1499938964844,"adjusted_close":310.3923034667969,"volume":42490000},{"date":"2026-07-08","close":313.3900146484375,"high":314.82000732421875,"low":307.04998779296875,"adjusted_close":313.1199645996094,"volume":41323500},{"date":"2026-07-09","close":316.2200012207031,"high":316.5299987792969,"low":308.1600036621094,"adjusted_close":315.947509765625,"volume":48124500},{"date":"2026-07-10","close":315.32000732421875,"high":316.9100036621094,"low":312.1700134277344,"adjusted_close":315.0483093261719,"volume":34132300},{"date":"2026-07-13","close":317.30999755859375,"high":323.45001220703125,"low":315.7799987792969,"adjusted_close":317.03656005859375,"volume":43257800},{"date":"2026-07-14","close":314.8599853515625,"high":316.19000244140625,"low":311.9100036621094,"adjusted_close":314.58868408203125,"volume":36336800},{"date":"2026-07-15","close":327.5,"high":328.7300109863281,"low":317.32000732421875,"adjusted_close":327.2178039550781,"volume":60957600},{"date":"2026-07-16","close":333.260009765625,"high":334.67999267578125,"low":326.7900085449219,"adjusted_close":332.97283935546875,"volume":62970600},{"date":"2026-07-17","close":333.739990234375,"high":334.989990234375,"low":329.0,"adjusted_close":333.452392578125,"volume":63407100},{"date":"2026-07-20","close":326.5899963378906,"high":333.7099914550781,"low":323.67999267578125,"adjusted_close":326.3085632324219,"volume":53468000},{"date":"2026-07-21","close":327.739990234375,"high":329.6000061035156,"low":322.2200012207031,"adjusted_close":327.45758056640625,"volume":41338900},{"date":"2026-07-22","close":325.8900146484375,"high":329.0,"low":323.3399963378906,"adjusted_close":325.60919189453125,"volume":38755900},{"date":"2026-07-23","close":321.6600036621094,"high":323.29998779296875,"low":319.3500061035156,"adjusted_close":321.3828430175781,"volume":40840800},{"date":"2026-07-24","close":333.0199890136719,"high":334.3699951171875,"low":321.6199951171875,"adjusted_close":332.7330322265625,"volume":47489400},{"date":"2026-07-27","close":336.9100036621094,"high":339.57000732421875,"low":334.0199890136719,"adjusted_close":336.61968994140625,"volume":49604300},{"date":"2026-07-28","close":340.0799865722656,"high":342.8900146484375,"low":335.6000061035156,"adjusted_close":339.78692626953125,"volume":51859000},{"date":"2026-07-29","close":338.19000244140625,"high":344.57000732421875,"low":337.3500061035156,"adjusted_close":337.8985900878906,"volume":56090800},{"date":"2026-07-30","close":333.42999267578125,"high":334.75,"low":329.5899963378906,"adjusted_close":333.1426696777344,"volume":74817800},{"date":"2026-07-31","close":308.9100036621094,"high":310.69000244140625,"low":300.0,"adjusted_close":308.6438293457031,"volume":132489100},{"date":"2026-08-03","close":303.4200134277344,"high":311.79998779296875,"low":302.55999755859375,"adjusted_close":303.1585693359375,"volume":75052000},{"date":"2026-08-04","close":309.3800048828125,"high":310.4200134277344,"low":301.32000732421875,"adjusted_close":309.1134033203125,"volume":68001000},{"date":"2026-08-05","close":311.0,"high":311.7099914550781,"low":305.6700134277344,"adjusted_close":310.7320251464844,"volume":49438800},{"date":"2026-08-06","close":312.4100036621094,"high":316.2900085449219,"low":309.2300109863281,"adjusted_close":312.14080810546875,"volume":46139900},{"date":"2026-08-07","close":313.3299865722656,"high":314.80999755859375,"low":310.739990234375,"adjusted_close":313.05999755859375,"volume":34437200},{"date":"2026-08-10","close":308.260009765625,"high":308.260009765625,"low":304.6099853515625,"adjusted_close":308.260009765625,"volume":44812500},{"date":"2026-08-11","close":304.9100036621094,"high":309.9700012207031,"low":302.7900085449219,"adjusted_close":304.9100036621094,"volume":37476700},{"date":"2026-08-12","close":302.25,"high":305.6600036621094,"low":300.57000732421875,"adjusted_close":302.25,"volume":41657800},{"date":"2026-08-13","close":305.260009765625,"high":306.0,"low":302.04998779296875,"adjusted_close":305.260009765625,"volume":40349300},{"date":"2026-08-14","close":305.92999267578125,"high":307.489990234375,"low":304.29998779296875,"adjusted_close":305.92999267578125,"volume":28229400},{"date":"2026-08-17","close":305.5899963378906,"high":307.6600036621094,"low":302.94000244140625,"adjusted_close":305.5899963378906,"volume":38169300},{"date":"2026-08-18","close":310.0299987792969,"high":311.489990234375,"low":305.739990234375,"adjusted_close":310.0299987792969,"volume":53424500},{"date":"2026-08-19","close":316.8299865722656,"high":319.2799987792969,"low":309.6000061035156,"adjusted_close":316.8299865722656,"volume":50505600},{"date":"2026-08-20","close":311.29998779296875,"high":320.2799987792969,"low":310.6499938964844,"adjusted_close":311.29998779296875,"volume":40959200},{"date":"2026-08-21","close":309.3500061035156,"high":312.3800048828125,"low":307.010009765625,"adjusted_close":309.3500061035156,"volume":46876800},{"date":"2026-08-24","close":310.3399963378906,"high":313.3599853515625,"low":309.9700012207031,"adjusted_close":310.3399963378906,"volume":34673600},{"date":"2026-08-25","close":309.8999938964844,"high":313.5899963378906,"low":308.2099914550781,"adjusted_close":309.8999938964844,"volume":25869800},{"date":"2026-08-26","close":313.45001220703125,"high":315.42999267578125,"low":308.79998779296875,"adjusted_close":313.45001220703125,"volume":34024500},{"date":"2026-08-27","close":314.5799865722656,"high":315.3999938964844,"low":309.3999938964844,"adjusted_close":314.5799865722656,"volume":32419200},{"date":"2026-08-28","close":319.70001220703125,"high":322.3699951171875,"low":315.45001220703125,"adjusted_close":319.70001220703125,"volume":38649400},{"date":"2026-08-31","close":316.8500061035156,"high":321.239990234375,"low":312.79998779296875,"adjusted_close":316.8500061035156,"volume":41242700},{"date":"2026-09-01","close":325.1300048828125,"high":327.29998779296875,"low":314.7300109863281,"adjusted_close":325.1300048828125,"volume":53167400},{"date":"2026-09-02","close":324.9599914550781,"high":328.3999938964844,"low":323.5299987792969,"adjusted_close":324.9599914550781,"volume":33776400},{"date":"2026-09-03","close":328.2099914550781,"high":330.80999755859375,"low":324.1099853515625,"adjusted_close":328.2099914550781,"volume":37225800},{"date":"2026-09-04","close":319.9700012207031,"high":328.92999267578125,"low":317.8599853515625,"adjusted_close":319.9700012207031,"volume":39606900},{"date":"2026-09-08","close":316.2200012207031,"high":320.70001220703125,"low":314.8999938964844,"adjusted_close":316.2200012207031,"volume":35477100},{"date":"2026-09-09","close":315.3399963378906,"high":319.1499938964844,"low":309.8999938964844,"adjusted_close":315.3399963378906,"volume":65640000},{"date":"2026-09-10","close":326.57000732421875,"high":326.739990234375,"low":316.510009765625,"adjusted_close":326.57000732421875,"volume":70011900},{"date":"2026-09-11","close":332.2699890136719,"high":336.2200012207031,"low":326.29998779296875,"adjusted_close":332.2699890136719,"volume":50716900},{"date":"2026-09-14","close":333.0799865722656,"high":335.5,"low":331.3399963378906,"adjusted_close":333.0799865722656,"volume":39269100},{"date":"2026-09-15","close":331.3399963378906,"high":331.7799987792969,"low":328.3500061035156,"adjusted_close":331.3399963378906,"volume":31748200},{"date":"2026-09-16","close":332.4100036621094,"high":335.4800109863281,"low":330.70001220703125,"adjusted_close":332.4100036621094,"volume":35981000},{"date":"2026-09-17","close":337.0,"high":338.3399963378906,"low":330.17999267578125,"adjusted_close":337.0,"volume":36700200},{"date":"2026-09-18","close":336.1300048828125,"high":338.489990234375,"low":332.5299987792969,"adjusted_close":336.1300048828125,"volume":86588200},{"date":"2026-09-21","close":338.9800109863281,"high":339.6400146484375,"low":333.04998779296875,"adjusted_close":338.9800109863281,"volume":34999200},{"date":"2026-09-22","close":339.75,"high":345.3399963378906,"low":338.75,"adjusted_close":339.75,"volume":40711800},{"date":"2026-09-23","close":337.0199890136719,"high":341.79998779296875,"low":335.5,"adjusted_close":337.0199890136719,"volume":31658800},{"date":"2026-09-24","close":335.9200134277344,"high":338.9100036621094,"low":334.29998779296875,"adjusted_close":335.9200134277344,"volume":24733100},{"date":"2026-09-25","close":341.07000732421875,"high":341.6700134277344,"low":334.5299987792969,"adjusted_close":341.07000732421875,"volume":30002500},{"date":"2026-09-28","close":338.3999938964844,"high":342.989990234375,"low":338.0400085449219,"adjusted_close":338.3999938964844,"volume":32820800},{"date":"2026-09-29","close":329.3999938964844,"high":337.0899963378906,"low":328.70001220703125,"adjusted_close":329.3999938964844,"volume":38478000},{"date":"2026-09-30","close":333.0199890136719,"high":339.5,"low":330.1400146484375,"adjusted_close":333.0199890136719,"volume":49988600},{"date":"2026-10-01","close":330.32000732421875,"high":332.4800109863281,"low":325.80999755859375,"adjusted_close":330.32000732421875,"volume":36306300},{"date":"2026-10-02","close":333.69000244140625,"high":334.5400085449219,"low":330.6099853515625,"adjusted_close":333.69000244140625,"volume":33278600},{"date":"2026-10-05","close":332.8900146484375,"high":336.2099914550781,"low":331.6499938964844,"adjusted_close":332.8900146484375,"volume":34400900},{"date":"2026-10-06","close":333.6300048828125,"high":334.3800048828125,"low":330.6199951171875,"adjusted_close":333.6300048828125,"volume":30449000},{"date":"2026-10-07","close":336.6700134277344,"high":338.6700134277344,"low":332.7799987792969,"adjusted_close":336.6700134277344,"volume":34147900},{"date":"2026-10-08","close":340.4200134277344,"high":341.57000732421875,"low":335.8999938964844,"adjusted_close":340.4200134277344,"volume":35332400},{"date":"2026-10-09","close":336.6400146484375,"high":338.6099853515625,"low":330.70001220703125,"adjusted_close":336.6400146484375,"volume":37881200},{"date":"2026-10-12","close":340.9700012207031,"high":342.6300048828125,"low":337.6000061035156,"adjusted_close":340.9700012207031,"volume":25900600},{"date":"2026-10-13","close":341.2699890136719,"high":348.1499938964844,"low":340.739990234375,"adjusted_close":341.2699890136719,"volume":38983800},{"date":"2026-10-14","close":342.9599914550781,"high":347.0899963378906,"low":341.7200012207031,"adjusted_close":342.9599914550781,"volume":50061100},{"date":"2026-10-15","close":342.0,"high":347.8500061035156,"low":341.6000061035156,"adjusted_close":342.0,"volume":39767300},{"date":"2026-10-16","close":343.4599914550781,"high":347.82000732421875,"low":340.4599914550781,"adjusted_close":343.4599914550781,"volume":59946400},{"date":"2026-10-19","close":342.94000244140625,"high":346.0,"low":340.1199951171875,"adjusted_close":342.94000244140625,"volume":34573200},{"date":"2026-10-20","close":339.5,"high":343.05999755859375,"low":338.70001220703125,"adjusted_close":339.5,"volume":35851400},{"date":"2026-10-21","close":343.989990234375,"high":345.25,"low":338.8299865722656,"adjusted_close":343.989990234375,"volume":35614100},{"date":"2026-10-22","close":348.2200012207031,"high":348.3599853515625,"low":342.2799987792969,"adjusted_close":348.2200012207031,"volume":46898900},{"date":"2026-10-23","close":347.7300109863281,"high":351.7300109863281,"low":345.75,"adjusted_close":347.7300109863281,"volume":39539700},{"date":"2026-10-26","close":343.9100036621094,"high":347.0899963378906,"low":341.0299987792969,"adjusted_close":343.9100036621094,"volume":42743600},{"date":"2026-10-27","close":347.1000061035156,"high":347.7799987792969,"low":342.3900146484375,"adjusted_close":347.1000061035156,"volume":39984400},{"date":"2026-10-28","close":343.8299865722656,"high":347.17999267578125,"low":343.5199890136719,"adjusted_close":343.8299865722656,"volume":35714300},{"date":"2026-10-29","close":348.9100036621094,"high":351.42999267578125,"low":347.29998779296875,"adjusted_close":348.9100036621094,"volume":42582100},{"date":"2026-10-30","close":344.6300048828125,"high":349.19000244140625,"low":334.3500061035156,"adjusted_close":344.6300048828125,"volume":67841600},{"date":"2026-11-02","close":338.32000732421875,"high":343.79998779296875,"low":335.82000732421875,"adjusted_close":338.32000732421875,"volume":64757700},{"date":"2026-11-03","close":331.8999938964844,"high":334.5,"low":325.3299865722656,"adjusted_close":331.8999938964844,"volume":63160000},{"date":"2026-11-04","close":349.510009765625,"high":354.5,"low":340.989990234375,"adjusted_close":349.510009765625,"volume":89637700},{"date":"2026-11-05","close":344.1700134277344,"high":355.3800048828125,"low":342.05999755859375,"adjusted_close":344.1700134277344,"volume":75678900},{"date":"2026-11-06","close":342.3699951171875,"high":345.7900085449219,"low":338.29998779296875,"adjusted_close":342.3699951171875,"volume":42788083}]},"AGI":{"currency":"USD","rows":[{"date":"2025-05-05","close":25.700000762939453,"high":25.709999084472656,"low":25.09000015258789,"adjusted_close":25.596712112426758,"volume":5632200},{"date":"2025-05-06","close":27.239999771118164,"high":27.290000915527344,"low":26.1299991607666,"adjusted_close":27.130521774291992,"volume":6108500},{"date":"2025-05-07","close":27.139999389648438,"high":27.200000762939453,"low":26.420000076293945,"adjusted_close":27.030921936035156,"volume":3212500},{"date":"2025-05-08","close":26.610000610351562,"high":27.059999465942383,"low":26.40999984741211,"adjusted_close":26.5030517578125,"volume":3321400},{"date":"2025-05-09","close":27.049999237060547,"high":27.149999618530273,"low":26.450000762939453,"adjusted_close":26.941282272338867,"volume":3655000},{"date":"2025-05-12","close":24.8799991607666,"high":25.84000015258789,"low":24.719999313354492,"adjusted_close":24.780004501342773,"volume":4821000},{"date":"2025-05-13","close":24.770000457763672,"high":24.950000762939453,"low":24.420000076293945,"adjusted_close":24.670448303222656,"volume":3777200},{"date":"2025-05-14","close":23.809999465942383,"high":24.290000915527344,"low":23.75,"adjusted_close":23.714305877685547,"volume":5024600},{"date":"2025-05-15","close":24.540000915527344,"high":24.559999465942383,"low":23.790000915527344,"adjusted_close":24.441370010375977,"volume":4083700},{"date":"2025-05-16","close":24.5,"high":24.520000457763672,"low":23.81999969482422,"adjusted_close":24.401533126831055,"volume":3065400},{"date":"2025-05-19","close":25.079999923706055,"high":25.170000076293945,"low":24.850000381469727,"adjusted_close":24.97920036315918,"volume":2441400},{"date":"2025-05-20","close":25.530000686645508,"high":25.6200008392334,"low":24.979999542236328,"adjusted_close":25.427392959594727,"volume":3102000},{"date":"2025-05-21","close":26.100000381469727,"high":26.290000915527344,"low":25.600000381469727,"adjusted_close":25.995101928710938,"volume":4331000},{"date":"2025-05-22","close":25.68000030517578,"high":26.1299991607666,"low":25.549999237060547,"adjusted_close":25.57678985595703,"volume":3572900},{"date":"2025-05-23","close":26.239999771118164,"high":26.489999771118164,"low":25.969999313354492,"adjusted_close":26.134538650512695,"volume":3043100},{"date":"2025-05-27","close":25.729999542236328,"high":26.3799991607666,"low":25.700000762939453,"adjusted_close":25.626588821411133,"volume":3024600},{"date":"2025-05-28","close":25.719999313354492,"high":26.09000015258789,"low":25.579999923706055,"adjusted_close":25.616628646850586,"volume":2118400},{"date":"2025-05-29","close":25.670000076293945,"high":25.93000030517578,"low":25.440000534057617,"adjusted_close":25.566829681396484,"volume":1961300},{"date":"2025-05-30","close":25.889999389648438,"high":26.139999389648438,"low":25.5,"adjusted_close":25.785945892333984,"volume":6032700},{"date":"2025-06-02","close":27.350000381469727,"high":27.520000457763672,"low":26.3799991607666,"adjusted_close":27.24007797241211,"volume":6735000},{"date":"2025-06-03","close":26.90999984741211,"high":27.079999923706055,"low":26.610000610351562,"adjusted_close":26.801847457885742,"volume":4060800},{"date":"2025-06-04","close":27.100000381469727,"high":27.209999084472656,"low":26.799999237060547,"adjusted_close":26.9910831451416,"volume":3032000},{"date":"2025-06-05","close":27.0,"high":27.959999084472656,"low":26.850000381469727,"adjusted_close":26.8914852142334,"volume":4052700},{"date":"2025-06-06","close":26.65999984741211,"high":27.219999313354492,"low":26.389999389648438,"adjusted_close":26.552852630615234,"volume":5252600},{"date":"2025-06-09","close":27.209999084472656,"high":27.219999313354492,"low":26.59000015258789,"adjusted_close":27.10064125061035,"volume":2468200},{"date":"2025-06-10","close":26.809999465942383,"high":27.40999984741211,"low":26.360000610351562,"adjusted_close":26.702247619628906,"volume":3542800},{"date":"2025-06-11","close":27.149999618530273,"high":27.280000686645508,"low":26.790000915527344,"adjusted_close":27.040882110595703,"volume":2161500},{"date":"2025-06-12","close":27.5,"high":27.969999313354492,"low":27.43000030517578,"adjusted_close":27.41472053527832,"volume":3086300},{"date":"2025-06-13","close":27.530000686645508,"high":27.920000076293945,"low":27.43000030517578,"adjusted_close":27.44462776184082,"volume":3728200},{"date":"2025-06-16","close":26.8700008392334,"high":27.459999084472656,"low":26.610000610351562,"adjusted_close":26.78667449951172,"volume":4879700},{"date":"2025-06-17","close":26.829999923706055,"high":27.059999465942383,"low":26.520000457763672,"adjusted_close":26.74679946899414,"volume":3310900},{"date":"2025-06-18","close":26.700000762939453,"high":26.940000534057617,"low":26.610000610351562,"adjusted_close":26.61720085144043,"volume":2503900},{"date":"2025-06-20","close":26.450000762939453,"high":27.09000015258789,"low":26.40999984741211,"adjusted_close":26.367977142333984,"volume":5842700},{"date":"2025-06-23","close":26.739999771118164,"high":27.200000762939453,"low":26.479999542236328,"adjusted_close":26.65707778930664,"volume":1903100},{"date":"2025-06-24","close":25.850000381469727,"high":26.059999465942383,"low":25.079999923706055,"adjusted_close":25.76983642578125,"volume":3909900},{"date":"2025-06-25","close":26.110000610351562,"high":26.15999984741211,"low":25.670000076293945,"adjusted_close":26.02903175354004,"volume":3017600},{"date":"2025-06-26","close":26.139999389648438,"high":26.440000534057617,"low":25.93000030517578,"adjusted_close":26.058937072753906,"volume":5343700},{"date":"2025-06-27","close":25.59000015258789,"high":25.690000534057617,"low":25.15999984741211,"adjusted_close":25.51064109802246,"volume":3609300},{"date":"2025-06-30","close":26.559999465942383,"high":26.6200008392334,"low":25.549999237060547,"adjusted_close":26.47763442993164,"volume":3507400},{"date":"2025-07-01","close":26.579999923706055,"high":27.15999984741211,"low":26.440000534057617,"adjusted_close":26.49757194519043,"volume":1985600},{"date":"2025-07-02","close":26.969999313354492,"high":27.100000381469727,"low":26.510000228881836,"adjusted_close":26.886362075805664,"volume":2548300},{"date":"2025-07-03","close":26.989999771118164,"high":27.200000762939453,"low":26.68000030517578,"adjusted_close":26.906301498413086,"volume":1661600},{"date":"2025-07-07","close":27.719999313354492,"high":27.799999237060547,"low":26.309999465942383,"adjusted_close":27.634035110473633,"volume":3385600},{"date":"2025-07-08","close":26.100000381469727,"high":27.639999389648438,"low":25.829999923706055,"adjusted_close":26.019060134887695,"volume":4152000},{"date":"2025-07-09","close":26.450000762939453,"high":26.610000610351562,"low":25.920000076293945,"adjusted_close":26.367977142333984,"volume":2658000},{"date":"2025-07-10","close":26.110000610351562,"high":26.579999923706055,"low":25.850000381469727,"adjusted_close":26.02903175354004,"volume":3815500},{"date":"2025-07-11","close":26.6200008392334,"high":26.780000686645508,"low":26.170000076293945,"adjusted_close":26.537450790405273,"volume":3268600},{"date":"2025-07-14","close":26.540000915527344,"high":27.110000610351562,"low":26.479999542236328,"adjusted_close":26.457698822021484,"volume":2879700},{"date":"2025-07-15","close":26.309999465942383,"high":26.739999771118164,"low":25.6299991607666,"adjusted_close":26.228408813476562,"volume":3559100},{"date":"2025-07-16","close":25.950000762939453,"high":26.489999771118164,"low":25.6200008392334,"adjusted_close":25.86952781677246,"volume":3832600},{"date":"2025-07-17","close":25.3799991607666,"high":25.6299991607666,"low":25.18000030517578,"adjusted_close":25.301292419433594,"volume":3701000},{"date":"2025-07-18","close":24.889999389648438,"high":25.56999969482422,"low":24.729999542236328,"adjusted_close":24.81281280517578,"volume":4113900},{"date":"2025-07-21","close":25.719999313354492,"high":26.110000610351562,"low":25.360000610351562,"adjusted_close":25.640239715576172,"volume":3783200},{"date":"2025-07-22","close":26.3799991607666,"high":26.59000015258789,"low":25.860000610351562,"adjusted_close":26.29819107055664,"volume":3785500},{"date":"2025-07-23","close":26.219999313354492,"high":26.540000915527344,"low":25.989999771118164,"adjusted_close":26.138687133789062,"volume":3073100},{"date":"2025-07-24","close":25.719999313354492,"high":26.1299991607666,"low":25.600000381469727,"adjusted_close":25.640239715576172,"volume":2739300},{"date":"2025-07-25","close":25.8700008392334,"high":25.940000534057617,"low":25.40999984741211,"adjusted_close":25.789775848388672,"volume":3269900},{"date":"2025-07-28","close":25.329999923706055,"high":25.6299991607666,"low":25.1200008392334,"adjusted_close":25.251449584960938,"volume":2242000},{"date":"2025-07-29","close":25.68000030517578,"high":25.899999618530273,"low":25.25,"adjusted_close":25.60036277770996,"volume":2762200},{"date":"2025-07-30","close":25.3700008392334,"high":26.190000534057617,"low":25.360000610351562,"adjusted_close":25.291324615478516,"volume":5515500},{"date":"2025-07-31","close":24.299999237060547,"high":26.049999237060547,"low":23.920000076293945,"adjusted_close":24.22464370727539,"volume":7076900},{"date":"2025-08-01","close":24.8700008392334,"high":25.1200008392334,"low":24.549999237060547,"adjusted_close":24.792875289916992,"volume":4965700},{"date":"2025-08-04","close":25.579999923706055,"high":25.889999389648438,"low":25.100000381469727,"adjusted_close":25.500673294067383,"volume":2844900},{"date":"2025-08-05","close":26.229999542236328,"high":26.389999389648438,"low":25.209999084472656,"adjusted_close":26.148658752441406,"volume":3651900},{"date":"2025-08-06","close":26.40999984741211,"high":26.549999237060547,"low":26.110000610351562,"adjusted_close":26.328100204467773,"volume":3626300},{"date":"2025-08-07","close":26.3799991607666,"high":26.68000030517578,"low":26.1299991607666,"adjusted_close":26.29819107055664,"volume":2827700},{"date":"2025-08-08","close":26.18000030517578,"high":26.739999771118164,"low":25.899999618530273,"adjusted_close":26.098814010620117,"volume":4486200},{"date":"2025-08-11","close":26.1200008392334,"high":26.18000030517578,"low":25.309999465942383,"adjusted_close":26.03900146484375,"volume":2791600},{"date":"2025-08-12","close":25.950000762939453,"high":26.200000762939453,"low":25.610000610351562,"adjusted_close":25.86952781677246,"volume":2074900},{"date":"2025-08-13","close":25.6299991607666,"high":26.18000030517578,"low":25.520000457763672,"adjusted_close":25.550518035888672,"volume":2789800},{"date":"2025-08-14","close":25.399999618530273,"high":25.860000610351562,"low":25.399999618530273,"adjusted_close":25.321231842041016,"volume":1754000},{"date":"2025-08-15","close":25.989999771118164,"high":26.149999618530273,"low":25.360000610351562,"adjusted_close":25.90940284729004,"volume":3694700},{"date":"2025-08-18","close":26.139999389648438,"high":26.15999984741211,"low":25.809999465942383,"adjusted_close":26.058937072753906,"volume":1843300},{"date":"2025-08-19","close":25.760000228881836,"high":26.469999313354492,"low":25.690000534057617,"adjusted_close":25.68011474609375,"volume":3125600},{"date":"2025-08-20","close":26.510000228881836,"high":26.510000228881836,"low":25.760000228881836,"adjusted_close":26.42778968811035,"volume":3539300},{"date":"2025-08-21","close":27.780000686645508,"high":27.799999237060547,"low":26.5,"adjusted_close":27.693851470947266,"volume":4113100},{"date":"2025-08-22","close":28.399999618530273,"high":28.799999237060547,"low":27.479999542236328,"adjusted_close":28.311927795410156,"volume":3519200},{"date":"2025-08-25","close":28.389999389648438,"high":28.829999923706055,"low":28.290000915527344,"adjusted_close":28.301958084106445,"volume":2349700},{"date":"2025-08-26","close":29.299999237060547,"high":29.440000534057617,"low":28.440000534057617,"adjusted_close":29.209136962890625,"volume":3112900},{"date":"2025-08-27","close":29.719999313354492,"high":29.860000610351562,"low":28.829999923706055,"adjusted_close":29.627836227416992,"volume":3181500},{"date":"2025-08-28","close":29.649999618530273,"high":29.969999313354492,"low":29.540000915527344,"adjusted_close":29.55805206298828,"volume":1835000},{"date":"2025-08-29","close":30.450000762939453,"high":30.579999923706055,"low":29.559999465942383,"adjusted_close":30.355571746826172,"volume":2989200},{"date":"2025-09-02","close":31.989999771118164,"high":32.0,"low":30.200000762939453,"adjusted_close":31.89079475402832,"volume":6541700},{"date":"2025-09-03","close":32.09000015258789,"high":32.4900016784668,"low":31.799999237060547,"adjusted_close":31.99048614501953,"volume":4031800},{"date":"2025-09-04","close":31.549999237060547,"high":32.130001068115234,"low":31.350000381469727,"adjusted_close":31.452159881591797,"volume":4373800},{"date":"2025-09-05","close":32.189998626708984,"high":32.5,"low":31.559999465942383,"adjusted_close":32.09017562866211,"volume":2934100},{"date":"2025-09-08","close":32.7599983215332,"high":33.099998474121094,"low":32.459999084472656,"adjusted_close":32.658409118652344,"volume":3592800},{"date":"2025-09-09","close":32.52000045776367,"high":33.09000015258789,"low":32.33000183105469,"adjusted_close":32.41915512084961,"volume":2981600},{"date":"2025-09-10","close":33.119998931884766,"high":33.27000045776367,"low":32.63999938964844,"adjusted_close":33.01728820800781,"volume":2970000},{"date":"2025-09-11","close":32.900001525878906,"high":33.209999084472656,"low":32.66999816894531,"adjusted_close":32.7979736328125,"volume":2778400},{"date":"2025-09-12","close":32.959999084472656,"high":33.150001525878906,"low":32.56999969482422,"adjusted_close":32.857784271240234,"volume":2391300},{"date":"2025-09-15","close":33.43000030517578,"high":34.0099983215332,"low":33.16999816894531,"adjusted_close":33.326332092285156,"volume":4016100},{"date":"2025-09-16","close":31.610000610351562,"high":33.470001220703125,"low":31.469999313354492,"adjusted_close":31.51197624206543,"volume":5619700},{"date":"2025-09-17","close":31.3700008392334,"high":31.979999542236328,"low":31.209999084472656,"adjusted_close":31.27271842956543,"volume":4661600},{"date":"2025-09-18","close":31.139999389648438,"high":31.25,"low":30.809999465942383,"adjusted_close":31.04343032836914,"volume":3094300},{"date":"2025-09-19","close":32.34000015258789,"high":32.400001525878906,"low":31.149999618530273,"adjusted_close":32.23971176147461,"volume":17367500},{"date":"2025-09-22","close":33.29999923706055,"high":33.459999084472656,"low":32.29999923706055,"adjusted_close":33.19673156738281,"volume":5295900},{"date":"2025-09-23","close":33.790000915527344,"high":34.400001525878906,"low":33.38999938964844,"adjusted_close":33.685211181640625,"volume":5443000},{"date":"2025-09-24","close":33.349998474121094,"high":34.38999938964844,"low":33.209999084472656,"adjusted_close":33.246578216552734,"volume":3211100},{"date":"2025-09-25","close":33.310001373291016,"high":33.88999938964844,"low":33.02000045776367,"adjusted_close":33.206703186035156,"volume":2646300},{"date":"2025-09-26","close":34.18000030517578,"high":34.18000030517578,"low":33.20000076293945,"adjusted_close":34.07400894165039,"volume":2871800},{"date":"2025-09-29","close":34.63999938964844,"high":35.130001068115234,"low":34.38999938964844,"adjusted_close":34.53257369995117,"volume":3602900},{"date":"2025-09-30","close":34.86000061035156,"high":35.09000015258789,"low":34.04999923706055,"adjusted_close":34.75189971923828,"volume":3804500},{"date":"2025-10-01","close":35.09000015258789,"high":35.61000061035156,"low":34.7599983215332,"adjusted_close":34.98118209838867,"volume":3458600},{"date":"2025-10-02","close":34.40999984741211,"high":35.400001525878906,"low":33.310001373291016,"adjusted_close":34.303287506103516,"volume":3459400},{"date":"2025-10-03","close":34.0099983215332,"high":34.70000076293945,"low":33.63999938964844,"adjusted_close":33.90453338623047,"volume":3425800},{"date":"2025-10-06","close":34.7400016784668,"high":35.43000030517578,"low":34.40999984741211,"adjusted_close":34.63227081298828,"volume":3772000},{"date":"2025-10-07","close":33.529998779296875,"high":34.779998779296875,"low":33.130001068115234,"adjusted_close":33.42601776123047,"volume":4374600},{"date":"2025-10-08","close":34.25,"high":34.5,"low":33.529998779296875,"adjusted_close":34.1437873840332,"volume":3127200},{"date":"2025-10-09","close":32.7599983215332,"high":34.38999938964844,"low":32.40999984741211,"adjusted_close":32.658409118652344,"volume":4154500},{"date":"2025-10-10","close":33.04999923706055,"high":33.29999923706055,"low":32.58000183105469,"adjusted_close":32.947505950927734,"volume":2893800},{"date":"2025-10-13","close":34.7400016784668,"high":34.970001220703125,"low":33.869998931884766,"adjusted_close":34.63227081298828,"volume":2779900},{"date":"2025-10-14","close":34.060001373291016,"high":34.540000915527344,"low":33.77000045776367,"adjusted_close":33.95438003540039,"volume":3268000},{"date":"2025-10-15","close":36.029998779296875,"high":36.13999938964844,"low":34.060001373291016,"adjusted_close":35.91826629638672,"volume":3791500},{"date":"2025-10-16","close":37.470001220703125,"high":37.540000915527344,"low":36.16999816894531,"adjusted_close":37.35380172729492,"volume":4981900},{"date":"2025-10-17","close":34.52000045776367,"high":36.529998779296875,"low":34.06999969482422,"adjusted_close":34.4129524230957,"volume":5723000},{"date":"2025-10-20","close":35.220001220703125,"high":35.560001373291016,"low":34.70000076293945,"adjusted_close":35.11077880859375,"volume":3269400},{"date":"2025-10-21","close":31.729999542236328,"high":33.11000061035156,"low":31.350000381469727,"adjusted_close":31.631603240966797,"volume":6612400},{"date":"2025-10-22","close":31.850000381469727,"high":31.90999984741211,"low":30.719999313354492,"adjusted_close":31.751230239868164,"volume":4223100},{"date":"2025-10-23","close":31.860000610351562,"high":32.630001068115234,"low":31.81999969482422,"adjusted_close":31.761199951171875,"volume":3015200},{"date":"2025-10-24","close":31.549999237060547,"high":31.940000534057617,"low":30.920000076293945,"adjusted_close":31.452159881591797,"volume":3308500},{"date":"2025-10-27","close":30.540000915527344,"high":31.200000762939453,"low":29.479999542236328,"adjusted_close":30.445293426513672,"volume":5547300},{"date":"2025-10-28","close":31.540000915527344,"high":31.920000076293945,"low":29.969999313354492,"adjusted_close":31.442190170288086,"volume":5928300},{"date":"2025-10-29","close":31.8700008392334,"high":32.72999954223633,"low":31.739999771118164,"adjusted_close":31.771169662475586,"volume":5426100},{"date":"2025-10-30","close":31.040000915527344,"high":31.260000228881836,"low":29.280000686645508,"adjusted_close":30.943742752075195,"volume":10765700},{"date":"2025-10-31","close":30.790000915527344,"high":31.350000381469727,"low":30.350000381469727,"adjusted_close":30.694517135620117,"volume":3442200},{"date":"2025-11-03","close":31.280000686645508,"high":31.440000534057617,"low":30.690000534057617,"adjusted_close":31.182998657226562,"volume":2614300},{"date":"2025-11-04","close":30.010000228881836,"high":30.770000457763672,"low":29.989999771118164,"adjusted_close":29.916934967041016,"volume":2937400},{"date":"2025-11-05","close":30.989999771118164,"high":31.110000610351562,"low":30.350000381469727,"adjusted_close":30.893898010253906,"volume":2475800},{"date":"2025-11-06","close":30.440000534057617,"high":31.6200008392334,"low":30.209999084472656,"adjusted_close":30.345603942871094,"volume":4018600},{"date":"2025-11-07","close":30.989999771118164,"high":31.049999237060547,"low":30.290000915527344,"adjusted_close":30.893898010253906,"volume":2444200},{"date":"2025-11-10","close":32.5099983215332,"high":32.70000076293945,"low":31.670000076293945,"adjusted_close":32.409183502197266,"volume":3136100},{"date":"2025-11-11","close":32.66999816894531,"high":32.900001525878906,"low":32.130001068115234,"adjusted_close":32.568687438964844,"volume":2222800},{"date":"2025-11-12","close":33.65999984741211,"high":34.16999816894531,"low":32.470001220703125,"adjusted_close":33.55561828613281,"volume":2847400},{"date":"2025-11-13","close":33.459999084472656,"high":34.369998931884766,"low":32.88999938964844,"adjusted_close":33.35623550415039,"volume":3885700},{"date":"2025-11-14","close":33.349998474121094,"high":33.56999969482422,"low":31.719999313354492,"adjusted_close":33.246578216552734,"volume":3178600},{"date":"2025-11-17","close":33.06999969482422,"high":33.720001220703125,"low":32.61000061035156,"adjusted_close":32.967445373535156,"volume":2236100},{"date":"2025-11-18","close":33.81999969482422,"high":34.22999954223633,"low":32.91999816894531,"adjusted_close":33.71512222290039,"volume":2812700},{"date":"2025-11-19","close":33.88999938964844,"high":35.06999969482422,"low":33.5099983215332,"adjusted_close":33.78490447998047,"volume":2440900},{"date":"2025-11-20","close":32.27000045776367,"high":34.400001525878906,"low":32.2400016784668,"adjusted_close":32.16992950439453,"volume":3300800},{"date":"2025-11-21","close":32.630001068115234,"high":33.18000030517578,"low":31.979999542236328,"adjusted_close":32.528812408447266,"volume":2537800},{"date":"2025-11-24","close":34.38999938964844,"high":34.47999954223633,"low":32.40999984741211,"adjusted_close":34.28335189819336,"volume":3035900},{"date":"2025-11-25","close":34.61000061035156,"high":34.959999084472656,"low":34.18000030517578,"adjusted_close":34.5026741027832,"volume":2608600},{"date":"2025-11-26","close":36.77000045776367,"high":36.880001068115234,"low":34.97999954223633,"adjusted_close":36.655975341796875,"volume":3147800},{"date":"2025-11-28","close":37.5,"high":37.66999816894531,"low":36.849998474121094,"adjusted_close":37.38370895385742,"volume":1807300},{"date":"2025-12-01","close":37.0099983215332,"high":38.0,"low":36.83000183105469,"adjusted_close":36.89522933959961,"volume":2702100},{"date":"2025-12-02","close":36.18000030517578,"high":36.86000061035156,"low":35.2599983215332,"adjusted_close":36.06780242919922,"volume":2489300},{"date":"2025-12-03","close":35.810001373291016,"high":36.75,"low":35.630001068115234,"adjusted_close":35.698951721191406,"volume":1613200},{"date":"2025-12-04","close":36.09000015258789,"high":36.29999923706055,"low":35.439998626708984,"adjusted_close":35.97808074951172,"volume":1529400},{"date":"2025-12-05","close":36.08000183105469,"high":37.13999938964844,"low":35.810001373291016,"adjusted_close":35.96811294555664,"volume":1689600},{"date":"2025-12-08","close":35.459999084472656,"high":36.369998931884766,"low":35.45000076293945,"adjusted_close":35.35003662109375,"volume":2103500},{"date":"2025-12-09","close":36.58000183105469,"high":36.689998626708984,"low":35.61000061035156,"adjusted_close":36.4665641784668,"volume":1495700},{"date":"2025-12-10","close":37.189998626708984,"high":37.43000030517578,"low":35.83000183105469,"adjusted_close":37.074668884277344,"volume":2276200},{"date":"2025-12-11","close":38.45000076293945,"high":38.970001220703125,"low":37.13999938964844,"adjusted_close":38.33076477050781,"volume":2621900},{"date":"2025-12-12","close":38.4900016784668,"high":39.439998626708984,"low":37.939998626708984,"adjusted_close":38.370635986328125,"volume":2577200},{"date":"2025-12-15","close":37.52000045776367,"high":38.849998474121094,"low":37.029998779296875,"adjusted_close":37.403648376464844,"volume":2755900},{"date":"2025-12-16","close":37.33000183105469,"high":38.13999938964844,"low":36.900001525878906,"adjusted_close":37.214237213134766,"volume":2650600},{"date":"2025-12-17","close":37.63999938964844,"high":38.0,"low":36.86000061035156,"adjusted_close":37.52327346801758,"volume":2018900},{"date":"2025-12-18","close":37.70000076293945,"high":38.310001373291016,"low":37.20000076293945,"adjusted_close":37.58308792114258,"volume":1906500},{"date":"2025-12-19","close":38.47999954223633,"high":38.709999084472656,"low":37.790000915527344,"adjusted_close":38.36067199707031,"volume":8171600},{"date":"2025-12-22","close":40.4900016784668,"high":40.81999969482422,"low":39.400001525878906,"adjusted_close":40.36444091796875,"volume":3401000},{"date":"2025-12-23","close":40.650001525878906,"high":40.810001373291016,"low":39.970001220703125,"adjusted_close":40.52394104003906,"volume":1776100},{"date":"2025-12-24","close":40.349998474121094,"high":40.65999984741211,"low":39.63999938964844,"adjusted_close":40.22486877441406,"volume":712100},{"date":"2025-12-26","close":40.77000045776367,"high":40.97999954223633,"low":40.099998474121094,"adjusted_close":40.6435661315918,"volume":1049500},{"date":"2025-12-29","close":38.880001068115234,"high":39.70000076293945,"low":38.369998931884766,"adjusted_close":38.75943374633789,"volume":2753500},{"date":"2025-12-30","close":39.11000061035156,"high":39.810001373291016,"low":38.90999984741211,"adjusted_close":38.98871612548828,"volume":1571300},{"date":"2025-12-31","close":38.58000183105469,"high":39.5099983215332,"low":38.47999954223633,"adjusted_close":38.46036148071289,"volume":1173400},{"date":"2026-01-02","close":38.40999984741211,"high":39.189998626708984,"low":37.209999084472656,"adjusted_close":38.29088592529297,"volume":1834000},{"date":"2026-01-05","close":39.279998779296875,"high":40.560001373291016,"low":38.959999084472656,"adjusted_close":39.15818405151367,"volume":2360000},{"date":"2026-01-06","close":40.599998474121094,"high":40.83000183105469,"low":39.650001525878906,"adjusted_close":40.474090576171875,"volume":2289100},{"date":"2026-01-07","close":41.13999938964844,"high":41.16999816894531,"low":39.290000915527344,"adjusted_close":41.012420654296875,"volume":2322300},{"date":"2026-01-08","close":41.619998931884766,"high":41.7400016784668,"low":40.33000183105469,"adjusted_close":41.490928649902344,"volume":1932100},{"date":"2026-01-09","close":41.810001373291016,"high":42.88999938964844,"low":41.709999084472656,"adjusted_close":41.68034744262695,"volume":2200300},{"date":"2026-01-12","close":42.560001373291016,"high":43.4900016784668,"low":42.43000030517578,"adjusted_close":42.42802047729492,"volume":2504800},{"date":"2026-01-13","close":42.77000045776367,"high":43.869998931884766,"low":42.689998626708984,"adjusted_close":42.637367248535156,"volume":2059300},{"date":"2026-01-14","close":42.9900016784668,"high":43.5099983215332,"low":42.20000076293945,"adjusted_close":42.856685638427734,"volume":2114300},{"date":"2026-01-15","close":40.29999923706055,"high":40.77000045776367,"low":38.40999984741211,"adjusted_close":40.17502212524414,"volume":6464400},{"date":"2026-01-16","close":38.900001525878906,"high":40.36000061035156,"low":38.86000061035156,"adjusted_close":38.77936935424805,"volume":3856800},{"date":"2026-01-20","close":40.84000015258789,"high":41.150001525878906,"low":40.2400016784668,"adjusted_close":40.713348388671875,"volume":4401400},{"date":"2026-01-21","close":40.15999984741211,"high":42.060001373291016,"low":40.04999923706055,"adjusted_close":40.03546142578125,"volume":4037300},{"date":"2026-01-22","close":42.18000030517578,"high":42.70000076293945,"low":40.09000015258789,"adjusted_close":42.0491943359375,"volume":3050100},{"date":"2026-01-23","close":43.41999816894531,"high":43.95000076293945,"low":42.58000183105469,"adjusted_close":43.28534698486328,"volume":3552700},{"date":"2026-01-26","close":42.63999938964844,"high":45.18000030517578,"low":42.58000183105469,"adjusted_close":42.50776672363281,"volume":5631100},{"date":"2026-01-27","close":43.63999938964844,"high":43.650001525878906,"low":41.459999084472656,"adjusted_close":43.50466537475586,"volume":3590300},{"date":"2026-01-28","close":44.43000030517578,"high":45.0,"low":43.189998626708984,"adjusted_close":44.29222106933594,"volume":3611700},{"date":"2026-01-29","close":42.119998931884766,"high":44.959999084472656,"low":41.209999084472656,"adjusted_close":41.9893798828125,"volume":5655200},{"date":"2026-01-30","close":36.900001525878906,"high":39.59000015258789,"low":36.15999984741211,"adjusted_close":36.78556823730469,"volume":10386700},{"date":"2026-02-02","close":36.83000183105469,"high":38.029998779296875,"low":36.20000076293945,"adjusted_close":36.715789794921875,"volume":4412700},{"date":"2026-02-03","close":38.290000915527344,"high":38.77000045776367,"low":37.2400016784668,"adjusted_close":38.171260833740234,"volume":6072700},{"date":"2026-02-04","close":40.47999954223633,"high":41.029998779296875,"low":38.93000030517578,"adjusted_close":40.35446548461914,"volume":11397600},{"date":"2026-02-05","close":37.66999816894531,"high":40.31999969482422,"low":37.560001373291016,"adjusted_close":37.55318069458008,"volume":6348000},{"date":"2026-02-06","close":40.16999816894531,"high":40.220001220703125,"low":38.869998931884766,"adjusted_close":40.04542541503906,"volume":3299600},{"date":"2026-02-09","close":43.849998474121094,"high":44.0099983215332,"low":40.72999954223633,"adjusted_close":43.71401596069336,"volume":5035900},{"date":"2026-02-10","close":45.18000030517578,"high":45.5099983215332,"low":43.5,"adjusted_close":45.039894104003906,"volume":4040500},{"date":"2026-02-11","close":46.25,"high":46.65999984741211,"low":44.59000015258789,"adjusted_close":46.106571197509766,"volume":3935100},{"date":"2026-02-12","close":42.189998626708984,"high":46.61000061035156,"low":42.0,"adjusted_close":42.05916213989258,"volume":5921900},{"date":"2026-02-13","close":45.25,"high":45.400001525878906,"low":43.130001068115234,"adjusted_close":45.109676361083984,"volume":4850200},{"date":"2026-02-17","close":43.310001373291016,"high":43.86000061035156,"low":41.5,"adjusted_close":43.17569351196289,"volume":4869700},{"date":"2026-02-18","close":43.7400016784668,"high":44.38999938964844,"low":43.36000061035156,"adjusted_close":43.60436248779297,"volume":3238700},{"date":"2026-02-19","close":45.86000061035156,"high":46.16999816894531,"low":42.849998474121094,"adjusted_close":45.7177848815918,"volume":4248700},{"date":"2026-02-20","close":47.84000015258789,"high":48.06999969482422,"low":45.02000045776367,"adjusted_close":47.69164276123047,"volume":4521700},{"date":"2026-02-23","close":49.70000076293945,"high":49.83000183105469,"low":48.0,"adjusted_close":49.545875549316406,"volume":4099700},{"date":"2026-02-24","close":50.560001373291016,"high":50.86000061035156,"low":48.0099983215332,"adjusted_close":50.4032096862793,"volume":3040000},{"date":"2026-02-25","close":50.02000045776367,"high":51.0,"low":49.869998931884766,"adjusted_close":49.86488342285156,"volume":2496000},{"date":"2026-02-26","close":52.45000076293945,"high":52.47999954223633,"low":49.31999969482422,"adjusted_close":52.287349700927734,"volume":3145900},{"date":"2026-02-27","close":54.189998626708984,"high":54.369998931884766,"low":52.66999816894531,"adjusted_close":54.021949768066406,"volume":4107500},{"date":"2026-03-02","close":55.33000183105469,"high":55.40999984741211,"low":53.029998779296875,"adjusted_close":55.158416748046875,"volume":5249500},{"date":"2026-03-03","close":52.25,"high":52.630001068115234,"low":49.810001373291016,"adjusted_close":52.08796310424805,"volume":5161500},{"date":"2026-03-04","close":51.959999084472656,"high":53.5099983215332,"low":51.290000915527344,"adjusted_close":51.798866271972656,"volume":4803300},{"date":"2026-03-05","close":49.380001068115234,"high":51.150001525878906,"low":48.06999969482422,"adjusted_close":49.22686767578125,"volume":4671800},{"date":"2026-03-06","close":49.88999938964844,"high":50.02000045776367,"low":47.5,"adjusted_close":49.735286712646484,"volume":2876200},{"date":"2026-03-09","close":51.15999984741211,"high":51.25,"low":47.29999923706055,"adjusted_close":51.001346588134766,"volume":3784400},{"date":"2026-03-10","close":50.560001373291016,"high":52.0099983215332,"low":50.220001220703125,"adjusted_close":50.4032096862793,"volume":2911800},{"date":"2026-03-11","close":49.41999816894531,"high":50.220001220703125,"low":48.459999084472656,"adjusted_close":49.26673889160156,"volume":2332000},{"date":"2026-03-12","close":48.52000045776367,"high":49.619998931884766,"low":48.11000061035156,"adjusted_close":48.408714294433594,"volume":3274400},{"date":"2026-03-13","close":45.849998474121094,"high":48.04999923706055,"low":45.599998474121094,"adjusted_close":45.744834899902344,"volume":3185700},{"date":"2026-03-16","close":46.27000045776367,"high":46.93000030517578,"low":44.959999084472656,"adjusted_close":46.163875579833984,"volume":3779400},{"date":"2026-03-17","close":45.720001220703125,"high":47.13999938964844,"low":45.34000015258789,"adjusted_close":45.61513900756836,"volume":2051300},{"date":"2026-03-18","close":41.88999938964844,"high":43.939998626708984,"low":41.61000061035156,"adjusted_close":41.79391860961914,"volume":4246300},{"date":"2026-03-19","close":39.619998931884766,"high":40.11000061035156,"low":37.75,"adjusted_close":39.52912521362305,"volume":7929000},{"date":"2026-03-20","close":38.27000045776367,"high":39.75,"low":37.7400016784668,"adjusted_close":38.18222427368164,"volume":8857800},{"date":"2026-03-23","close":40.150001525878906,"high":41.25,"low":37.709999084472656,"adjusted_close":40.05791473388672,"volume":6079700},{"date":"2026-03-24","close":40.869998931884766,"high":41.08000183105469,"low":38.90999984741211,"adjusted_close":40.77626037597656,"volume":3980100},{"date":"2026-03-25","close":41.849998474121094,"high":42.75,"low":41.349998474121094,"adjusted_close":41.75401306152344,"volume":3487500},{"date":"2026-03-26","close":40.310001373291016,"high":42.650001525878906,"low":40.2599983215332,"adjusted_close":40.21754455566406,"volume":3222300},{"date":"2026-03-27","close":42.540000915527344,"high":42.779998779296875,"low":40.02000045776367,"adjusted_close":42.44243240356445,"volume":4450300},{"date":"2026-03-30","close":41.75,"high":43.619998931884766,"low":41.33000183105469,"adjusted_close":41.65424346923828,"volume":4056000},{"date":"2026-03-31","close":44.43000030517578,"high":44.65999984741211,"low":42.72999954223633,"adjusted_close":44.32809829711914,"volume":3125000},{"date":"2026-04-01","close":45.619998931884766,"high":46.75,"low":44.84000015258789,"adjusted_close":45.51536560058594,"volume":3716300},{"date":"2026-04-02","close":46.0099983215332,"high":46.130001068115234,"low":43.27000045776367,"adjusted_close":45.90447235107422,"volume":3291000},{"date":"2026-04-06","close":46.310001373291016,"high":46.599998474121094,"low":45.70000076293945,"adjusted_close":46.20378494262695,"volume":2078100},{"date":"2026-04-07","close":46.47999954223633,"high":46.869998931884766,"low":45.06999969482422,"adjusted_close":46.37339401245117,"volume":2543100},{"date":"2026-04-08","close":47.619998931884766,"high":48.959999084472656,"low":46.869998931884766,"adjusted_close":47.51077651977539,"volume":3622000},{"date":"2026-04-09","close":47.09000015258789,"high":48.61000061035156,"low":46.599998474121094,"adjusted_close":46.981998443603516,"volume":2084500},{"date":"2026-04-10","close":48.47999954223633,"high":48.650001525878906,"low":47.5099983215332,"adjusted_close":48.368804931640625,"volume":2191200},{"date":"2026-04-13","close":48.189998626708984,"high":48.68000030517578,"low":47.79999923706055,"adjusted_close":48.079471588134766,"volume":2260800},{"date":"2026-04-14","close":48.779998779296875,"high":49.880001068115234,"low":48.380001068115234,"adjusted_close":48.66811752319336,"volume":2192200},{"date":"2026-04-15","close":47.83000183105469,"high":48.880001068115234,"low":47.59000015258789,"adjusted_close":47.72030258178711,"volume":1826900},{"date":"2026-04-16","close":48.369998931884766,"high":48.68000030517578,"low":47.900001525878906,"adjusted_close":48.25905990600586,"volume":1703100},{"date":"2026-04-17","close":49.349998474121094,"high":50.400001525878906,"low":49.13999938964844,"adjusted_close":49.236812591552734,"volume":3209500},{"date":"2026-04-20","close":48.95000076293945,"high":49.349998474121094,"low":48.130001068115234,"adjusted_close":48.837730407714844,"volume":1938600},{"date":"2026-04-21","close":44.540000915527344,"high":49.040000915527344,"low":44.470001220703125,"adjusted_close":44.43784713745117,"volume":5106800},{"date":"2026-04-22","close":45.15999984741211,"high":46.04999923706055,"low":44.86000061035156,"adjusted_close":45.05642318725586,"volume":2485000},{"date":"2026-04-23","close":43.97999954223633,"high":45.0,"low":42.709999084472656,"adjusted_close":43.879127502441406,"volume":3168700},{"date":"2026-04-24","close":45.15999984741211,"high":45.439998626708984,"low":43.70000076293945,"adjusted_close":45.05642318725586,"volume":3011600},{"date":"2026-04-27","close":43.560001373291016,"high":44.849998474121094,"low":43.470001220703125,"adjusted_close":43.4600944519043,"volume":2903400},{"date":"2026-04-28","close":41.709999084472656,"high":42.91999816894531,"low":41.27000045776367,"adjusted_close":41.61433410644531,"volume":3864000},{"date":"2026-04-29","close":40.93000030517578,"high":41.630001068115234,"low":40.2599983215332,"adjusted_close":40.836124420166016,"volume":4900100},{"date":"2026-04-30","close":39.939998626708984,"high":41.7599983215332,"low":39.400001525878906,"adjusted_close":39.848392486572266,"volume":6497200},{"date":"2026-05-01","close":39.41999816894531,"high":40.4900016784668,"low":39.33000183105469,"adjusted_close":39.329586029052734,"volume":3891600},{"date":"2026-05-04","close":39.060001373291016,"high":39.41999816894531,"low":38.54999923706055,"adjusted_close":38.97041320800781,"volume":3317700},{"date":"2026-05-05","close":38.880001068115234,"high":39.93000030517578,"low":38.810001373291016,"adjusted_close":38.790828704833984,"volume":2139700},{"date":"2026-05-06","close":42.0,"high":42.88999938964844,"low":40.709999084472656,"adjusted_close":41.90366744995117,"volume":4776300},{"date":"2026-05-07","close":42.369998931884766,"high":44.58000183105469,"low":42.189998626708984,"adjusted_close":42.27281951904297,"volume":6206200},{"date":"2026-05-08","close":43.380001068115234,"high":44.040000915527344,"low":42.41999816894531,"adjusted_close":43.2805061340332,"volume":2942600},{"date":"2026-05-11","close":43.900001525878906,"high":45.099998474121094,"low":43.47999954223633,"adjusted_close":43.799312591552734,"volume":3125700},{"date":"2026-05-12","close":44.470001220703125,"high":44.72999954223633,"low":42.20000076293945,"adjusted_close":44.36800765991211,"volume":2185500},{"date":"2026-05-13","close":43.650001525878906,"high":44.25,"low":43.13999938964844,"adjusted_close":43.54988479614258,"volume":2674700},{"date":"2026-05-14","close":43.459999084472656,"high":43.779998779296875,"low":42.61000061035156,"adjusted_close":43.360321044921875,"volume":1800600},{"date":"2026-05-15","close":40.22999954223633,"high":41.83000183105469,"low":39.599998474121094,"adjusted_close":40.13772964477539,"volume":3282300},{"date":"2026-05-18","close":40.29999923706055,"high":41.400001525878906,"low":40.029998779296875,"adjusted_close":40.20756530761719,"volume":1229900},{"date":"2026-05-19","close":38.560001373291016,"high":39.54999923706055,"low":38.31999969482422,"adjusted_close":38.471561431884766,"volume":2768300},{"date":"2026-05-20","close":39.52000045776367,"high":40.04999923706055,"low":38.220001220703125,"adjusted_close":39.42935562133789,"volume":3457600},{"date":"2026-05-21","close":39.25,"high":40.06999969482422,"low":38.59000015258789,"adjusted_close":39.159976959228516,"volume":1843800},{"date":"2026-05-22","close":38.34000015258789,"high":39.34000015258789,"low":38.290000915527344,"adjusted_close":38.2520637512207,"volume":2204400},{"date":"2026-05-26","close":40.2400016784668,"high":40.34000015258789,"low":39.310001373291016,"adjusted_close":40.147708892822266,"volume":2348500},{"date":"2026-05-27","close":38.47999954223633,"high":39.540000915527344,"low":38.45000076293945,"adjusted_close":38.39174270629883,"volume":2404800},{"date":"2026-05-28","close":39.52000045776367,"high":39.97999954223633,"low":37.279998779296875,"adjusted_close":39.42935562133789,"volume":3302900},{"date":"2026-05-29","close":40.79999923706055,"high":41.16999816894531,"low":38.9900016784668,"adjusted_close":40.7064208984375,"volume":3293100},{"date":"2026-06-01","close":39.54999923706055,"high":40.08000183105469,"low":38.400001525878906,"adjusted_close":39.45928955078125,"volume":3936200},{"date":"2026-06-02","close":39.61000061035156,"high":40.13999938964844,"low":38.84000015258789,"adjusted_close":39.5191535949707,"volume":2470000},{"date":"2026-06-03","close":37.79999923706055,"high":38.970001220703125,"low":37.70000076293945,"adjusted_close":37.71330261230469,"volume":2824200},{"date":"2026-06-04","close":38.61000061035156,"high":39.189998626708984,"low":38.279998779296875,"adjusted_close":38.52144241333008,"volume":2747000},{"date":"2026-06-05","close":35.52000045776367,"high":37.689998626708984,"low":35.380001068115234,"adjusted_close":35.438533782958984,"volume":5220300},{"date":"2026-06-08","close":35.869998931884766,"high":36.459999084472656,"low":35.52000045776367,"adjusted_close":35.7877311706543,"volume":4604700},{"date":"2026-06-09","close":35.0,"high":36.349998474121094,"low":33.619998931884766,"adjusted_close":34.91972351074219,"volume":5539900},{"date":"2026-06-10","close":33.0099983215332,"high":34.81999969482422,"low":32.869998931884766,"adjusted_close":32.934288024902344,"volume":4831400},{"date":"2026-06-11","close":34.4900016784668,"high":34.86000061035156,"low":32.86000061035156,"adjusted_close":34.45264434814453,"volume":6032600},{"date":"2026-06-12","close":35.20000076293945,"high":35.59000015258789,"low":34.290000915527344,"adjusted_close":35.16187286376953,"volume":3682400},{"date":"2026-06-15","close":37.63999938964844,"high":38.720001220703125,"low":37.290000915527344,"adjusted_close":37.5992317199707,"volume":6020800},{"date":"2026-06-16","close":38.41999816894531,"high":38.77000045776367,"low":37.68000030517578,"adjusted_close":38.37838363647461,"volume":2920500},{"date":"2026-06-17","close":37.310001373291016,"high":39.560001373291016,"low":37.290000915527344,"adjusted_close":37.269588470458984,"volume":5418600},{"date":"2026-06-18","close":36.34000015258789,"high":38.41999816894531,"low":35.68000030517578,"adjusted_close":36.30064010620117,"volume":5937200},{"date":"2026-06-22","close":32.040000915527344,"high":32.189998626708984,"low":30.200000762939453,"adjusted_close":32.00529861450195,"volume":17290300},{"date":"2026-06-23","close":30.8799991607666,"high":31.299999237060547,"low":30.299999237060547,"adjusted_close":30.8465518951416,"volume":6735900},{"date":"2026-06-24","close":30.100000381469727,"high":31.110000610351562,"low":29.489999771118164,"adjusted_close":30.067398071289062,"volume":8469100},{"date":"2026-06-25","close":31.110000610351562,"high":31.299999237060547,"low":30.360000610351562,"adjusted_close":31.076303482055664,"volume":5963500},{"date":"2026-06-26","close":31.31999969482422,"high":32.209999084472656,"low":31.06999969482422,"adjusted_close":31.286075592041016,"volume":4990700},{"date":"2026-06-29","close":30.739999771118164,"high":31.170000076293945,"low":30.1299991607666,"adjusted_close":30.70670509338379,"volume":5039500},{"date":"2026-06-30","close":30.34000015258789,"high":31.059999465942383,"low":29.93000030517578,"adjusted_close":30.307138442993164,"volume":5016900},{"date":"2026-07-01","close":30.309999465942383,"high":31.81999969482422,"low":30.229999542236328,"adjusted_close":30.277170181274414,"volume":3057000},{"date":"2026-07-02","close":31.579999923706055,"high":31.899999618530273,"low":30.899999618530273,"adjusted_close":31.545795440673828,"volume":4861800},{"date":"2026-07-06","close":31.56999969482422,"high":32.34000015258789,"low":31.079999923706055,"adjusted_close":31.535804748535156,"volume":3606600},{"date":"2026-07-07","close":30.520000457763672,"high":31.709999084472656,"low":30.270000457763672,"adjusted_close":30.486942291259766,"volume":2756200},{"date":"2026-07-08","close":29.229999542236328,"high":29.989999771118164,"low":28.170000076293945,"adjusted_close":29.198339462280273,"volume":6215700},{"date":"2026-07-09","close":29.8799991607666,"high":30.020000457763672,"low":29.43000030517578,"adjusted_close":29.84763526916504,"volume":3864800},{"date":"2026-07-10","close":29.459999084472656,"high":29.790000915527344,"low":28.90999984741211,"adjusted_close":29.428089141845703,"volume":3276800},{"date":"2026-07-13","close":28.860000610351562,"high":29.350000381469727,"low":28.6299991607666,"adjusted_close":28.8287410736084,"volume":3935000},{"date":"2026-07-14","close":29.3700008392334,"high":29.979999542236328,"low":29.1200008392334,"adjusted_close":29.33819007873535,"volume":4266000},{"date":"2026-07-15","close":29.020000457763672,"high":29.68000030517578,"low":28.520000457763672,"adjusted_close":28.988567352294922,"volume":3508100},{"date":"2026-07-16","close":28.25,"high":28.59000015258789,"low":27.8799991607666,"adjusted_close":28.219402313232422,"volume":3789400},{"date":"2026-07-17","close":28.260000228881836,"high":28.670000076293945,"low":27.6299991607666,"adjusted_close":28.22939109802246,"volume":4654700},{"date":"2026-07-20","close":28.170000076293945,"high":28.3700008392334,"low":27.8700008392334,"adjusted_close":28.139488220214844,"volume":3794900},{"date":"2026-07-21","close":29.520000457763672,"high":29.6299991607666,"low":28.6200008392334,"adjusted_close":29.488025665283203,"volume":3254500},{"date":"2026-07-22","close":30.540000915527344,"high":31.06999969482422,"low":29.969999313354492,"adjusted_close":30.506921768188477,"volume":4607500},{"date":"2026-07-23","close":29.3799991607666,"high":29.899999618530273,"low":29.06999969482422,"adjusted_close":29.348176956176758,"volume":3343200},{"date":"2026-07-24","close":29.579999923706055,"high":30.139999389648438,"low":29.260000228881836,"adjusted_close":29.54796028137207,"volume":3541300},{"date":"2026-07-27","close":29.719999313354492,"high":30.190000534057617,"low":29.34000015258789,"adjusted_close":29.687808990478516,"volume":4265000},{"date":"2026-07-28","close":28.790000915527344,"high":29.25,"low":28.469999313354492,"adjusted_close":28.758817672729492,"volume":5653100},{"date":"2026-07-29","close":28.579999923706055,"high":29.489999771118164,"low":28.059999465942383,"adjusted_close":28.549043655395508,"volume":3805900},{"date":"2026-07-30","close":28.399999618530273,"high":28.610000610351562,"low":27.530000686645508,"adjusted_close":28.369237899780273,"volume":8960100},{"date":"2026-07-31","close":27.829999923706055,"high":28.18000030517578,"low":27.049999237060547,"adjusted_close":27.799856185913086,"volume":6350700},{"date":"2026-08-03","close":28.700000762939453,"high":28.75,"low":27.6299991607666,"adjusted_close":28.668914794921875,"volume":2648300},{"date":"2026-08-04","close":28.760000228881836,"high":29.81999969482422,"low":28.549999237060547,"adjusted_close":28.728849411010742,"volume":6995200},{"date":"2026-08-05","close":31.270000457763672,"high":31.549999237060547,"low":30.239999771118164,"adjusted_close":31.23613166809082,"volume":9624900},{"date":"2026-08-06","close":31.100000381469727,"high":31.530000686645508,"low":30.6200008392334,"adjusted_close":31.066314697265625,"volume":6439000},{"date":"2026-08-07","close":33.150001525878906,"high":33.7599983215332,"low":32.439998626708984,"adjusted_close":33.11409378051758,"volume":8000100},{"date":"2026-08-10","close":33.189998626708984,"high":33.459999084472656,"low":32.650001525878906,"adjusted_close":33.154048919677734,"volume":4210000},{"date":"2026-08-11","close":33.45000076293945,"high":33.83000183105469,"low":33.06999969482422,"adjusted_close":33.41376876831055,"volume":3120300},{"date":"2026-08-12","close":33.529998779296875,"high":34.4900016784668,"low":33.4900016784668,"adjusted_close":33.493682861328125,"volume":3715500},{"date":"2026-08-13","close":32.849998474121094,"high":33.25,"low":32.540000915527344,"adjusted_close":32.81441879272461,"volume":3382500},{"date":"2026-08-14","close":33.36000061035156,"high":33.970001220703125,"low":33.20000076293945,"adjusted_close":33.32386779785156,"volume":2626500},{"date":"2026-08-17","close":33.9900016784668,"high":34.56999969482422,"low":33.5,"adjusted_close":33.95318603515625,"volume":3869300},{"date":"2026-08-18","close":32.900001525878906,"high":33.68000030517578,"low":32.84000015258789,"adjusted_close":32.86436462402344,"volume":2988800},{"date":"2026-08-19","close":35.7400016784668,"high":36.34000015258789,"low":34.540000915527344,"adjusted_close":35.701290130615234,"volume":6595600},{"date":"2026-08-20","close":36.689998626708984,"high":36.7599983215332,"low":35.349998474121094,"adjusted_close":36.6502571105957,"volume":4889700},{"date":"2026-08-21","close":37.86000061035156,"high":38.2599983215332,"low":37.45000076293945,"adjusted_close":37.818992614746094,"volume":7145900},{"date":"2026-08-24","close":38.31999969482422,"high":38.810001373291016,"low":37.45000076293945,"adjusted_close":38.27849578857422,"volume":5660800},{"date":"2026-08-25","close":39.02000045776367,"high":39.11000061035156,"low":37.52000045776367,"adjusted_close":38.97773742675781,"volume":4306400},{"date":"2026-08-26","close":37.54999923706055,"high":38.56999969482422,"low":37.52000045776367,"adjusted_close":37.50932693481445,"volume":2813700},{"date":"2026-08-27","close":37.880001068115234,"high":38.209999084472656,"low":37.43000030517578,"adjusted_close":37.83897018432617,"volume":2342600},{"date":"2026-08-28","close":36.75,"high":38.15999984741211,"low":36.310001373291016,"adjusted_close":36.7101936340332,"volume":4511800},{"date":"2026-08-31","close":36.61000061035156,"high":37.189998626708984,"low":35.66999816894531,"adjusted_close":36.57034683227539,"volume":3175600},{"date":"2026-09-01","close":34.91999816894531,"high":36.209999084472656,"low":34.84000015258789,"adjusted_close":34.88217544555664,"volume":3459100},{"date":"2026-09-02","close":36.130001068115234,"high":36.63999938964844,"low":35.63999938964844,"adjusted_close":36.09086608886719,"volume":2575600},{"date":"2026-09-03","close":37.689998626708984,"high":37.84000015258789,"low":36.529998779296875,"adjusted_close":37.649173736572266,"volume":4229200},{"date":"2026-09-04","close":36.970001220703125,"high":37.459999084472656,"low":36.66999816894531,"adjusted_close":36.92995834350586,"volume":2730200},{"date":"2026-09-08","close":36.45000076293945,"high":37.060001373291016,"low":36.43000030517578,"adjusted_close":36.410518646240234,"volume":2300500},{"date":"2026-09-09","close":36.93000030517578,"high":37.790000915527344,"low":36.72999954223633,"adjusted_close":36.88999938964844,"volume":2141200},{"date":"2026-09-10","close":35.66999816894531,"high":36.099998474121094,"low":35.4900016784668,"adjusted_close":35.66999816894531,"volume":2957100},{"date":"2026-09-11","close":35.91999816894531,"high":36.869998931884766,"low":35.619998931884766,"adjusted_close":35.91999816894531,"volume":2573900},{"date":"2026-09-14","close":35.65999984741211,"high":35.900001525878906,"low":34.68000030517578,"adjusted_close":35.65999984741211,"volume":2971400},{"date":"2026-09-15","close":35.16999816894531,"high":35.869998931884766,"low":34.70000076293945,"adjusted_close":35.16999816894531,"volume":4385900},{"date":"2026-09-16","close":34.45000076293945,"high":36.02000045776367,"low":33.970001220703125,"adjusted_close":34.45000076293945,"volume":5560800},{"date":"2026-09-17","close":35.7599983215332,"high":36.18000030517578,"low":34.9900016784668,"adjusted_close":35.7599983215332,"volume":3197800},{"date":"2026-09-18","close":35.720001220703125,"high":36.099998474121094,"low":35.290000915527344,"adjusted_close":35.720001220703125,"volume":6834100},{"date":"2026-09-21","close":35.209999084472656,"high":35.650001525878906,"low":34.790000915527344,"adjusted_close":35.209999084472656,"volume":2656900},{"date":"2026-09-22","close":36.290000915527344,"high":36.41999816894531,"low":35.119998931884766,"adjusted_close":36.290000915527344,"volume":4539400},{"date":"2026-09-23","close":34.4900016784668,"high":35.31999969482422,"low":34.33000183105469,"adjusted_close":34.4900016784668,"volume":4358200},{"date":"2026-09-24","close":34.099998474121094,"high":34.220001220703125,"low":33.47999954223633,"adjusted_close":34.099998474121094,"volume":4459100},{"date":"2026-09-25","close":34.5,"high":34.59000015258789,"low":33.81999969482422,"adjusted_close":34.5,"volume":3264600},{"date":"2026-09-28","close":32.720001220703125,"high":33.2599983215332,"low":32.11000061035156,"adjusted_close":32.720001220703125,"volume":5147300},{"date":"2026-09-29","close":33.040000915527344,"high":33.290000915527344,"low":32.58000183105469,"adjusted_close":33.040000915527344,"volume":4066200},{"date":"2026-09-30","close":32.38999938964844,"high":33.529998779296875,"low":32.34000015258789,"adjusted_close":32.38999938964844,"volume":2943800},{"date":"2026-10-01","close":31.889999389648438,"high":32.47999954223633,"low":31.860000610351562,"adjusted_close":31.889999389648438,"volume":3184700},{"date":"2026-10-02","close":32.459999084472656,"high":32.619998931884766,"low":31.790000915527344,"adjusted_close":32.459999084472656,"volume":3124800},{"date":"2026-10-05","close":32.310001373291016,"high":32.560001373291016,"low":31.719999313354492,"adjusted_close":32.310001373291016,"volume":2682200},{"date":"2026-10-06","close":32.72999954223633,"high":33.0,"low":32.13999938964844,"adjusted_close":32.72999954223633,"volume":2337100},{"date":"2026-10-07","close":31.530000686645508,"high":31.920000076293945,"low":31.18000030517578,"adjusted_close":31.530000686645508,"volume":2825000},{"date":"2026-10-08","close":32.220001220703125,"high":32.310001373291016,"low":31.399999618530273,"adjusted_close":32.220001220703125,"volume":2727000},{"date":"2026-10-09","close":32.900001525878906,"high":33.130001068115234,"low":32.61000061035156,"adjusted_close":32.900001525878906,"volume":1959100},{"date":"2026-10-12","close":32.470001220703125,"high":32.66999816894531,"low":32.2400016784668,"adjusted_close":32.470001220703125,"volume":887000},{"date":"2026-10-13","close":31.899999618530273,"high":32.84000015258789,"low":31.510000228881836,"adjusted_close":31.899999618530273,"volume":2840100},{"date":"2026-10-14","close":30.610000610351562,"high":31.040000915527344,"low":30.18000030517578,"adjusted_close":30.610000610351562,"volume":4228900},{"date":"2026-10-15","close":31.979999542236328,"high":32.029998779296875,"low":30.690000534057617,"adjusted_close":31.979999542236328,"volume":2950000},{"date":"2026-10-16","close":32.119998931884766,"high":32.66999816894531,"low":31.700000762939453,"adjusted_close":32.119998931884766,"volume":2915900},{"date":"2026-10-19","close":31.979999542236328,"high":32.27000045776367,"low":31.700000762939453,"adjusted_close":31.979999542236328,"volume":1912400},{"date":"2026-10-20","close":31.829999923706055,"high":32.83000183105469,"low":31.3700008392334,"adjusted_close":31.829999923706055,"volume":2116900},{"date":"2026-10-21","close":31.719999313354492,"high":32.20000076293945,"low":31.190000534057617,"adjusted_close":31.719999313354492,"volume":2323200},{"date":"2026-10-22","close":30.299999237060547,"high":30.770000457763672,"low":30.059999465942383,"adjusted_close":30.299999237060547,"volume":3233100},{"date":"2026-10-23","close":29.940000534057617,"high":30.290000915527344,"low":29.209999084472656,"adjusted_close":29.940000534057617,"volume":3254300},{"date":"2026-10-26","close":30.209999084472656,"high":30.34000015258789,"low":29.459999084472656,"adjusted_close":30.209999084472656,"volume":2707400},{"date":"2026-10-27","close":31.18000030517578,"high":31.190000534057617,"low":30.079999923706055,"adjusted_close":31.18000030517578,"volume":3009400},{"date":"2026-10-28","close":31.670000076293945,"high":31.709999084472656,"low":30.809999465942383,"adjusted_close":31.670000076293945,"volume":3282200},{"date":"2026-10-29","close":28.829999923706055,"high":29.6299991607666,"low":28.56999969482422,"adjusted_close":28.829999923706055,"volume":7618200},{"date":"2026-10-30","close":27.450000762939453,"high":27.75,"low":26.920000076293945,"adjusted_close":27.450000762939453,"volume":5876800},{"date":"2026-11-02","close":27.760000228881836,"high":28.530000686645508,"low":27.639999389648438,"adjusted_close":27.760000228881836,"volume":5218800},{"date":"2026-11-03","close":27.079999923706055,"high":27.780000686645508,"low":27.040000915527344,"adjusted_close":27.079999923706055,"volume":3950200},{"date":"2026-11-04","close":30.0,"high":30.100000381469727,"low":28.09000015258789,"adjusted_close":30.0,"volume":6321800},{"date":"2026-11-05","close":31.079999923706055,"high":31.270000457763672,"low":29.770000457763672,"adjusted_close":31.079999923706055,"volume":7523400},{"date":"2026-11-06","close":31.829999923706055,"high":31.8700008392334,"low":30.3799991607666,"adjusted_close":31.829999923706055,"volume":3656018}]},"ADI":{"currency":"USD","rows":[{"date":"2025-05-05","close":197.72000122070312,"high":199.72000122070312,"low":195.58999633789062,"adjusted_close":193.62684631347656,"volume":2022700},{"date":"2025-05-06","close":195.60000610351562,"high":197.39999389648438,"low":194.25999450683594,"adjusted_close":191.55072021484375,"volume":2535500},{"date":"2025-05-07","close":199.86000061035156,"high":200.72000122070312,"low":195.69000244140625,"adjusted_close":195.72251892089844,"volume":2965700},{"date":"2025-05-08","close":202.77999877929688,"high":206.0399932861328,"low":200.9600067138672,"adjusted_close":198.58206176757812,"volume":3422400},{"date":"2025-05-09","close":207.50999450683594,"high":210.13999938964844,"low":206.2899932861328,"adjusted_close":203.21414184570312,"volume":3537500},{"date":"2025-05-12","close":223.14999389648438,"high":225.49000549316406,"low":219.10000610351562,"adjusted_close":218.53036499023438,"volume":6358100},{"date":"2025-05-13","close":226.67999267578125,"high":227.07000732421875,"low":220.25,"adjusted_close":221.98728942871094,"volume":4373500},{"date":"2025-05-14","close":226.82000732421875,"high":228.33999633789062,"low":224.00999450683594,"adjusted_close":222.12442016601562,"volume":4648400},{"date":"2025-05-15","close":227.1199951171875,"high":228.8000030517578,"low":224.00999450683594,"adjusted_close":222.41818237304688,"volume":3044800},{"date":"2025-05-16","close":227.11000061035156,"high":227.8000030517578,"low":225.52999877929688,"adjusted_close":222.4084014892578,"volume":3617900},{"date":"2025-05-19","close":224.5399932861328,"high":226.80999755859375,"low":223.07000732421875,"adjusted_close":219.8916015625,"volume":3974200},{"date":"2025-05-20","close":224.49000549316406,"high":224.60000610351562,"low":221.92999267578125,"adjusted_close":219.8426513671875,"volume":2619200},{"date":"2025-05-21","close":222.22000122070312,"high":227.38999938964844,"low":221.3300018310547,"adjusted_close":217.61962890625,"volume":5091100},{"date":"2025-05-22","close":211.92999267578125,"high":224.39999389648438,"low":211.3699951171875,"adjusted_close":207.54263305664062,"volume":8968300},{"date":"2025-05-23","close":210.47000122070312,"high":211.0399932861328,"low":206.0,"adjusted_close":206.1128692626953,"volume":4848100},{"date":"2025-05-27","close":216.88999938964844,"high":217.8699951171875,"low":212.72999572753906,"adjusted_close":212.39996337890625,"volume":5542200},{"date":"2025-05-28","close":215.6199951171875,"high":218.19000244140625,"low":215.4600067138672,"adjusted_close":211.15623474121094,"volume":3853900},{"date":"2025-05-29","close":215.75,"high":218.5,"low":214.0,"adjusted_close":211.28355407714844,"volume":3800200},{"date":"2025-05-30","close":213.97999572753906,"high":215.83999633789062,"low":210.8000030517578,"adjusted_close":209.5502166748047,"volume":10923400},{"date":"2025-06-02","close":215.4499969482422,"high":216.1999969482422,"low":212.22000122070312,"adjusted_close":210.98976135253906,"volume":2233700},{"date":"2025-06-03","close":218.42999267578125,"high":218.88999938964844,"low":213.0500030517578,"adjusted_close":213.90806579589844,"volume":3515800},{"date":"2025-06-04","close":218.5,"high":221.19000244140625,"low":217.3300018310547,"adjusted_close":214.95086669921875,"volume":4199200},{"date":"2025-06-05","close":218.0399932861328,"high":222.58999633789062,"low":217.02000427246094,"adjusted_close":214.49832153320312,"volume":3496200},{"date":"2025-06-06","close":222.25999450683594,"high":225.35000610351562,"low":220.6300048828125,"adjusted_close":218.6497802734375,"volume":3246000},{"date":"2025-06-09","close":227.66000366210938,"high":229.17999267578125,"low":223.41000366210938,"adjusted_close":223.9620819091797,"volume":4110600},{"date":"2025-06-10","close":233.33999633789062,"high":234.75999450683594,"low":228.00999450683594,"adjusted_close":229.54981994628906,"volume":4164800},{"date":"2025-06-11","close":232.5399932861328,"high":236.1199951171875,"low":230.27000427246094,"adjusted_close":228.76280212402344,"volume":3311800},{"date":"2025-06-12","close":232.1199951171875,"high":233.74000549316406,"low":230.85000610351562,"adjusted_close":228.34962463378906,"volume":2144000},{"date":"2025-06-13","close":225.02999877929688,"high":228.94000244140625,"low":224.3800048828125,"adjusted_close":221.37478637695312,"volume":3349600},{"date":"2025-06-16","close":231.8000030517578,"high":231.9199981689453,"low":227.5,"adjusted_close":228.0348358154297,"volume":3344900},{"date":"2025-06-17","close":227.44000244140625,"high":231.69000244140625,"low":227.30999755859375,"adjusted_close":223.74566650390625,"volume":2726500},{"date":"2025-06-18","close":229.64999389648438,"high":233.0800018310547,"low":228.83999633789062,"adjusted_close":225.91973876953125,"volume":2551500},{"date":"2025-06-20","close":228.35000610351562,"high":232.02000427246094,"low":225.57000732421875,"adjusted_close":224.64088439941406,"volume":5316100},{"date":"2025-06-23","close":230.97999572753906,"high":231.30999755859375,"low":226.6999969482422,"adjusted_close":227.22813415527344,"volume":3573500},{"date":"2025-06-24","close":234.97999572753906,"high":235.61000061035156,"low":233.2100067138672,"adjusted_close":231.16317749023438,"volume":3636100},{"date":"2025-06-25","close":234.67999267578125,"high":236.4499969482422,"low":231.6199951171875,"adjusted_close":230.8680419921875,"volume":3548600},{"date":"2025-06-26","close":237.3000030517578,"high":238.22000122070312,"low":235.10000610351562,"adjusted_close":233.4454803466797,"volume":3057800},{"date":"2025-06-27","close":236.9600067138672,"high":239.07000732421875,"low":234.94000244140625,"adjusted_close":233.11102294921875,"volume":3617800},{"date":"2025-06-30","close":238.02000427246094,"high":238.6699981689453,"low":235.66000366210938,"adjusted_close":234.15379333496094,"volume":3258700},{"date":"2025-07-01","close":240.63999938964844,"high":241.80999755859375,"low":235.82000732421875,"adjusted_close":236.73123168945312,"volume":3500600},{"date":"2025-07-02","close":245.14999389648438,"high":245.44000244140625,"low":240.02999877929688,"adjusted_close":241.16798400878906,"volume":3538300},{"date":"2025-07-03","close":245.67999267578125,"high":246.5500030517578,"low":244.17999267578125,"adjusted_close":241.6893768310547,"volume":1837400},{"date":"2025-07-07","close":241.80999755859375,"high":245.30999755859375,"low":240.36000061035156,"adjusted_close":237.8822479248047,"volume":2783400},{"date":"2025-07-08","close":245.14999389648438,"high":247.72999572753906,"low":242.66000366210938,"adjusted_close":241.16798400878906,"volume":3964200},{"date":"2025-07-09","close":242.72000122070312,"high":246.9199981689453,"low":241.0,"adjusted_close":238.77748107910156,"volume":3339000},{"date":"2025-07-10","close":245.1300048828125,"high":245.74000549316406,"low":242.22000122070312,"adjusted_close":241.1483154296875,"volume":2428200},{"date":"2025-07-11","close":244.67999267578125,"high":245.77999877929688,"low":242.00999450683594,"adjusted_close":240.7056121826172,"volume":2037700},{"date":"2025-07-14","close":243.4600067138672,"high":244.1300048828125,"low":241.42999267578125,"adjusted_close":239.5054473876953,"volume":2045400},{"date":"2025-07-15","close":240.4199981689453,"high":245.75999450683594,"low":240.27000427246094,"adjusted_close":236.5148162841797,"volume":3001700},{"date":"2025-07-16","close":240.61000061035156,"high":241.00999450683594,"low":236.27999877929688,"adjusted_close":236.7017364501953,"volume":2842100},{"date":"2025-07-17","close":240.97000122070312,"high":241.88999938964844,"low":239.0800018310547,"adjusted_close":237.05589294433594,"volume":2830800},{"date":"2025-07-18","close":241.85000610351562,"high":243.60000610351562,"low":240.8300018310547,"adjusted_close":237.92160034179688,"volume":2761600},{"date":"2025-07-21","close":240.47999572753906,"high":245.72000122070312,"low":240.35000610351562,"adjusted_close":236.5738525390625,"volume":2997800},{"date":"2025-07-22","close":235.5,"high":241.39999389648438,"low":234.0,"adjusted_close":231.67474365234375,"volume":6027500},{"date":"2025-07-23","close":228.0800018310547,"high":232.5,"low":222.0,"adjusted_close":224.375244140625,"volume":7845200},{"date":"2025-07-24","close":226.3699951171875,"high":228.47000122070312,"low":223.75999450683594,"adjusted_close":222.69300842285156,"volume":4771000},{"date":"2025-07-25","close":227.82000732421875,"high":228.64999389648438,"low":225.17999267578125,"adjusted_close":224.11949157714844,"volume":2695600},{"date":"2025-07-28","close":230.77000427246094,"high":231.0399932861328,"low":228.86000061035156,"adjusted_close":227.02157592773438,"volume":3136200},{"date":"2025-07-29","close":230.75,"high":232.63999938964844,"low":229.13999938964844,"adjusted_close":227.00189208984375,"volume":2174200},{"date":"2025-07-30","close":231.11000061035156,"high":232.1999969482422,"low":229.10000610351562,"adjusted_close":227.35604858398438,"volume":2324100},{"date":"2025-07-31","close":224.6300048828125,"high":229.77999877929688,"low":222.3699951171875,"adjusted_close":220.98129272460938,"volume":5339800},{"date":"2025-08-01","close":221.7100067138672,"high":223.16000366210938,"low":218.85000610351562,"adjusted_close":218.10873413085938,"volume":3740500},{"date":"2025-08-04","close":222.39999389648438,"high":223.52999877929688,"low":220.60000610351562,"adjusted_close":218.78750610351562,"volume":2848100},{"date":"2025-08-05","close":220.67999267578125,"high":225.0800018310547,"low":219.38999938964844,"adjusted_close":217.09544372558594,"volume":3099000},{"date":"2025-08-06","close":220.69000244140625,"high":221.1699981689453,"low":218.3699951171875,"adjusted_close":217.10528564453125,"volume":2547300},{"date":"2025-08-07","close":223.1199951171875,"high":225.63999938964844,"low":222.19000244140625,"adjusted_close":219.49581909179688,"volume":2522000},{"date":"2025-08-08","close":223.9499969482422,"high":224.94000244140625,"low":221.14999389648438,"adjusted_close":220.3123321533203,"volume":3078200},{"date":"2025-08-11","close":224.07000732421875,"high":228.32000732421875,"low":223.44000244140625,"adjusted_close":220.43040466308594,"volume":3479200},{"date":"2025-08-12","close":232.0399932861328,"high":234.2899932861328,"low":225.42999267578125,"adjusted_close":228.2709197998047,"volume":4979300},{"date":"2025-08-13","close":237.6300048828125,"high":238.27000427246094,"low":232.1199951171875,"adjusted_close":233.77012634277344,"volume":3804700},{"date":"2025-08-14","close":236.2100067138672,"high":236.8699951171875,"low":232.97000122070312,"adjusted_close":232.37319946289062,"volume":2182100},{"date":"2025-08-15","close":231.6300048828125,"high":237.2100067138672,"low":231.0399932861328,"adjusted_close":227.8675994873047,"volume":3826400},{"date":"2025-08-18","close":231.5500030517578,"high":234.0399932861328,"low":230.5,"adjusted_close":227.78890991210938,"volume":2260100},{"date":"2025-08-19","close":230.44000244140625,"high":234.22000122070312,"low":229.80999755859375,"adjusted_close":226.69692993164062,"volume":4569000},{"date":"2025-08-20","close":244.8699951171875,"high":245.39999389648438,"low":228.11000061035156,"adjusted_close":240.89251708984375,"volume":8529000},{"date":"2025-08-21","close":246.9499969482422,"high":250.17999267578125,"low":243.49000549316406,"adjusted_close":242.93873596191406,"volume":5991800},{"date":"2025-08-22","close":252.1999969482422,"high":257.2099914550781,"low":248.22000122070312,"adjusted_close":248.10345458984375,"volume":4990800},{"date":"2025-08-25","close":254.49000549316406,"high":255.27000427246094,"low":251.25999450683594,"adjusted_close":250.3562774658203,"volume":3419100},{"date":"2025-08-26","close":255.6300048828125,"high":257.7200012207031,"low":253.69000244140625,"adjusted_close":251.47776794433594,"volume":5735100},{"date":"2025-08-27","close":255.5,"high":256.25,"low":252.8699951171875,"adjusted_close":251.34986877441406,"volume":3347400},{"date":"2025-08-28","close":254.25,"high":258.1300048828125,"low":254.1699981689453,"adjusted_close":250.12017822265625,"volume":4038100},{"date":"2025-08-29","close":251.30999755859375,"high":254.25,"low":250.52000427246094,"adjusted_close":247.22792053222656,"volume":3599000},{"date":"2025-09-02","close":248.32000732421875,"high":248.52000427246094,"low":243.8300018310547,"adjusted_close":245.2526397705078,"volume":3115700},{"date":"2025-09-03","close":244.5500030517578,"high":248.8699951171875,"low":241.92999267578125,"adjusted_close":241.52919006347656,"volume":3024500},{"date":"2025-09-04","close":246.11000061035156,"high":246.32000732421875,"low":239.5800018310547,"adjusted_close":243.06993103027344,"volume":3574700},{"date":"2025-09-05","close":247.07000732421875,"high":249.72999572753906,"low":245.3800048828125,"adjusted_close":244.01808166503906,"volume":2166100},{"date":"2025-09-08","close":248.97999572753906,"high":249.42999267578125,"low":246.63999938964844,"adjusted_close":245.9044647216797,"volume":2417900},{"date":"2025-09-09","close":248.17999267578125,"high":249.32000732421875,"low":246.52000427246094,"adjusted_close":245.11434936523438,"volume":2154600},{"date":"2025-09-10","close":247.2100067138672,"high":249.0500030517578,"low":245.8699951171875,"adjusted_close":244.15634155273438,"volume":2474500},{"date":"2025-09-11","close":248.24000549316406,"high":250.0,"low":246.49000549316406,"adjusted_close":245.17361450195312,"volume":2244700},{"date":"2025-09-12","close":245.2100067138672,"high":248.22999572753906,"low":244.97999572753906,"adjusted_close":242.18104553222656,"volume":2110000},{"date":"2025-09-15","close":244.91000366210938,"high":246.97000122070312,"low":238.77999877929688,"adjusted_close":241.88475036621094,"volume":2333100},{"date":"2025-09-16","close":244.10000610351562,"high":247.32000732421875,"low":242.22000122070312,"adjusted_close":241.0847625732422,"volume":2913800},{"date":"2025-09-17","close":246.32000732421875,"high":250.1999969482422,"low":244.11000061035156,"adjusted_close":243.27732849121094,"volume":2617600},{"date":"2025-09-18","close":249.0500030517578,"high":252.0,"low":248.27999877929688,"adjusted_close":245.97360229492188,"volume":3129900},{"date":"2025-09-19","close":245.3300018310547,"high":249.9499969482422,"low":243.5800018310547,"adjusted_close":242.29957580566406,"volume":5182600},{"date":"2025-09-22","close":247.33999633789062,"high":249.0399932861328,"low":245.5800018310547,"adjusted_close":244.28472900390625,"volume":2167300},{"date":"2025-09-23","close":246.77999877929688,"high":250.36000061035156,"low":246.3300018310547,"adjusted_close":243.7316436767578,"volume":2085700},{"date":"2025-09-24","close":248.61000061035156,"high":249.82000732421875,"low":246.6999969482422,"adjusted_close":245.53904724121094,"volume":2479000},{"date":"2025-09-25","close":247.52999877929688,"high":248.3300018310547,"low":243.52000427246094,"adjusted_close":244.47239685058594,"volume":2410900},{"date":"2025-09-26","close":247.55999755859375,"high":249.41000366210938,"low":245.75999450683594,"adjusted_close":244.50201416015625,"volume":2648500},{"date":"2025-09-29","close":244.7899932861328,"high":249.5,"low":243.85000610351562,"adjusted_close":241.7662353515625,"volume":3296300},{"date":"2025-09-30","close":245.6999969482422,"high":247.1999969482422,"low":243.07000732421875,"adjusted_close":242.6649932861328,"volume":2507800},{"date":"2025-10-01","close":239.27999877929688,"high":245.58999633789062,"low":236.22000122070312,"adjusted_close":236.32427978515625,"volume":4916300},{"date":"2025-10-02","close":241.6699981689453,"high":243.97000122070312,"low":240.44000244140625,"adjusted_close":238.6847686767578,"volume":2774100},{"date":"2025-10-03","close":241.99000549316406,"high":246.1999969482422,"low":241.58999633789062,"adjusted_close":239.00082397460938,"volume":2118500},{"date":"2025-10-06","close":242.5,"high":245.00999450683594,"low":238.9199981689453,"adjusted_close":239.5045166015625,"volume":4021200},{"date":"2025-10-07","close":233.75,"high":243.38999938964844,"low":233.02999877929688,"adjusted_close":230.86260986328125,"volume":3397800},{"date":"2025-10-08","close":237.92999267578125,"high":239.36000061035156,"low":233.8000030517578,"adjusted_close":234.99095153808594,"volume":4017900},{"date":"2025-10-09","close":237.8800048828125,"high":238.38999938964844,"low":235.10000610351562,"adjusted_close":234.9416046142578,"volume":3069200},{"date":"2025-10-10","close":225.32000732421875,"high":239.0399932861328,"low":224.7100067138672,"adjusted_close":222.5367431640625,"volume":4425100},{"date":"2025-10-13","close":234.6699981689453,"high":235.82000732421875,"low":226.9600067138672,"adjusted_close":231.771240234375,"volume":4609900},{"date":"2025-10-14","close":235.39999389648438,"high":238.77999877929688,"low":229.1300048828125,"adjusted_close":232.49220275878906,"volume":3431200},{"date":"2025-10-15","close":238.14999389648438,"high":238.8000030517578,"low":234.9600067138672,"adjusted_close":235.208251953125,"volume":2773700},{"date":"2025-10-16","close":241.61000061035156,"high":244.22999572753906,"low":238.52000427246094,"adjusted_close":238.62550354003906,"volume":2898700},{"date":"2025-10-17","close":242.8699951171875,"high":243.5399932861328,"low":238.58999633789062,"adjusted_close":239.86993408203125,"volume":2401200},{"date":"2025-10-20","close":246.22000122070312,"high":246.83999633789062,"low":242.8699951171875,"adjusted_close":243.17857360839844,"volume":2759700},{"date":"2025-10-21","close":246.3699951171875,"high":248.8300018310547,"low":245.61000061035156,"adjusted_close":243.3267059326172,"volume":2361300},{"date":"2025-10-22","close":240.36000061035156,"high":241.63999938964844,"low":236.91000366210938,"adjusted_close":237.3909454345703,"volume":5270800},{"date":"2025-10-23","close":243.2899932861328,"high":244.9499969482422,"low":237.25999450683594,"adjusted_close":240.28475952148438,"volume":2774900},{"date":"2025-10-24","close":238.00999450683594,"high":245.50999450683594,"low":236.6300048828125,"adjusted_close":235.06997680664062,"volume":3489000},{"date":"2025-10-27","close":243.00999450683594,"high":244.11000061035156,"low":238.35000610351562,"adjusted_close":240.00820922851562,"volume":3506200},{"date":"2025-10-28","close":239.35000610351562,"high":243.67999267578125,"low":238.83999633789062,"adjusted_close":236.3934326171875,"volume":2421000},{"date":"2025-10-29","close":235.0399932861328,"high":241.91000366210938,"low":234.52000427246094,"adjusted_close":232.1366729736328,"volume":3438500},{"date":"2025-10-30","close":232.89999389648438,"high":236.6300048828125,"low":232.82000732421875,"adjusted_close":230.02310180664062,"volume":2940400},{"date":"2025-10-31","close":234.1300048828125,"high":235.6300048828125,"low":231.5399932861328,"adjusted_close":231.23793029785156,"volume":2698100},{"date":"2025-11-03","close":233.61000061035156,"high":237.0,"low":232.61000061035156,"adjusted_close":230.7243194580078,"volume":2266900},{"date":"2025-11-04","close":229.3800048828125,"high":233.77999877929688,"low":228.75999450683594,"adjusted_close":226.5465850830078,"volume":3956600},{"date":"2025-11-05","close":236.0,"high":238.47999572753906,"low":230.08999633789062,"adjusted_close":233.08480834960938,"volume":2971900},{"date":"2025-11-06","close":232.8800048828125,"high":237.0399932861328,"low":231.1999969482422,"adjusted_close":230.0033416748047,"volume":3126800},{"date":"2025-11-07","close":228.47999572753906,"high":230.80999755859375,"low":223.47000122070312,"adjusted_close":225.65769958496094,"volume":4583600},{"date":"2025-11-10","close":232.0,"high":233.22999572753906,"low":228.3300018310547,"adjusted_close":229.1342315673828,"volume":3264100},{"date":"2025-11-11","close":233.41000366210938,"high":235.0,"low":231.44000244140625,"adjusted_close":230.52679443359375,"volume":3159900},{"date":"2025-11-12","close":241.44000244140625,"high":242.0,"low":235.83999633789062,"adjusted_close":238.45761108398438,"volume":4677300},{"date":"2025-11-13","close":237.52999877929688,"high":241.32000732421875,"low":235.44000244140625,"adjusted_close":234.5959014892578,"volume":4897200},{"date":"2025-11-14","close":234.88999938964844,"high":237.0500030517578,"low":230.42999267578125,"adjusted_close":231.98851013183594,"volume":3319600},{"date":"2025-11-17","close":229.94000244140625,"high":234.22000122070312,"low":227.77999877929688,"adjusted_close":227.0996551513672,"volume":3885000},{"date":"2025-11-18","close":230.1300048828125,"high":232.35000610351562,"low":227.72000122070312,"adjusted_close":227.28733825683594,"volume":3953400},{"date":"2025-11-19","close":232.1999969482422,"high":234.39999389648438,"low":229.3300018310547,"adjusted_close":229.33175659179688,"volume":2790300},{"date":"2025-11-20","close":225.1999969482422,"high":235.27999877929688,"low":224.25,"adjusted_close":222.418212890625,"volume":4316600},{"date":"2025-11-21","close":232.32000732421875,"high":234.52999877929688,"low":225.0,"adjusted_close":229.4502716064453,"volume":4467200},{"date":"2025-11-24","close":239.39999389648438,"high":240.75999450683594,"low":233.25,"adjusted_close":236.4427947998047,"volume":8219900},{"date":"2025-11-25","close":252.02000427246094,"high":252.47999572753906,"low":229.2899932861328,"adjusted_close":248.90692138671875,"volume":7515100},{"date":"2025-11-26","close":257.9200134277344,"high":260.739990234375,"low":252.9199981689453,"adjusted_close":254.73406982421875,"volume":5253100},{"date":"2025-11-28","close":265.3399963378906,"high":265.75,"low":258.0400085449219,"adjusted_close":262.0624084472656,"volume":2589700},{"date":"2025-12-01","close":266.510009765625,"high":268.4700012207031,"low":262.0,"adjusted_close":263.2179260253906,"volume":7333500},{"date":"2025-12-02","close":272.9700012207031,"high":274.1300048828125,"low":266.0400085449219,"adjusted_close":269.59814453125,"volume":5266400},{"date":"2025-12-03","close":278.239990234375,"high":278.7799987792969,"low":271.5799865722656,"adjusted_close":274.8030090332031,"volume":4203100},{"date":"2025-12-04","close":277.260009765625,"high":279.54998779296875,"low":275.5400085449219,"adjusted_close":273.8351135253906,"volume":3253800},{"date":"2025-12-05","close":281.2900085449219,"high":283.239990234375,"low":279.1400146484375,"adjusted_close":277.81536865234375,"volume":3834100},{"date":"2025-12-08","close":279.1300048828125,"high":282.5400085449219,"low":276.9700012207031,"adjusted_close":276.6557312011719,"volume":3190800},{"date":"2025-12-09","close":276.239990234375,"high":279.7900085449219,"low":275.25,"adjusted_close":273.7913513183594,"volume":2584600},{"date":"2025-12-10","close":281.57000732421875,"high":282.3999938964844,"low":274.260009765625,"adjusted_close":279.0741271972656,"volume":5176700},{"date":"2025-12-11","close":283.3900146484375,"high":283.80999755859375,"low":278.489990234375,"adjusted_close":280.87799072265625,"volume":2840000},{"date":"2025-12-12","close":279.32000732421875,"high":284.2300109863281,"low":278.07000732421875,"adjusted_close":276.84405517578125,"volume":4182300},{"date":"2025-12-15","close":280.44000244140625,"high":282.7200012207031,"low":278.8999938964844,"adjusted_close":277.9541015625,"volume":3594500},{"date":"2025-12-16","close":278.3999938964844,"high":282.0,"low":277.7200012207031,"adjusted_close":275.93218994140625,"volume":3625300},{"date":"2025-12-17","close":271.0400085449219,"high":280.42999267578125,"low":270.1400146484375,"adjusted_close":268.637451171875,"volume":4006000},{"date":"2025-12-18","close":274.9200134277344,"high":277.1000061035156,"low":272.79998779296875,"adjusted_close":272.4830627441406,"volume":4104700},{"date":"2025-12-19","close":274.44000244140625,"high":278.4100036621094,"low":274.0,"adjusted_close":272.0072937011719,"volume":9419900},{"date":"2025-12-22","close":275.82000732421875,"high":278.4100036621094,"low":275.3999938964844,"adjusted_close":273.37506103515625,"volume":3369600},{"date":"2025-12-23","close":276.7300109863281,"high":277.4700012207031,"low":274.5799865722656,"adjusted_close":274.2770080566406,"volume":1763400},{"date":"2025-12-24","close":277.55999755859375,"high":279.1700134277344,"low":276.8599853515625,"adjusted_close":275.0996398925781,"volume":887700},{"date":"2025-12-26","close":276.8399963378906,"high":278.0,"low":275.94000244140625,"adjusted_close":274.3860168457031,"volume":1746400},{"date":"2025-12-29","close":275.6300048828125,"high":277.8699951171875,"low":274.1499938964844,"adjusted_close":273.1867370605469,"volume":1747900},{"date":"2025-12-30","close":274.82000732421875,"high":277.1000061035156,"low":274.5899963378906,"adjusted_close":272.3839416503906,"volume":1287400},{"date":"2025-12-31","close":271.20001220703125,"high":275.79998779296875,"low":271.1000061035156,"adjusted_close":268.7960205078125,"volume":1790900},{"date":"2026-01-02","close":273.739990234375,"high":276.0,"low":270.4599914550781,"adjusted_close":271.3135070800781,"volume":3608900},{"date":"2026-01-05","close":277.2900085449219,"high":281.8299865722656,"low":273.7699890136719,"adjusted_close":274.83203125,"volume":3006700},{"date":"2026-01-06","close":292.94000244140625,"high":294.1499938964844,"low":279.5899963378906,"adjusted_close":290.34332275390625,"volume":6428000},{"date":"2026-01-07","close":292.8900146484375,"high":293.0799865722656,"low":286.75,"adjusted_close":290.2937927246094,"volume":3570200},{"date":"2026-01-08","close":299.1600036621094,"high":299.5299987792969,"low":289.510009765625,"adjusted_close":296.5082092285156,"volume":3775500},{"date":"2026-01-09","close":300.92999267578125,"high":303.20001220703125,"low":297.1199951171875,"adjusted_close":298.2624816894531,"volume":3088100},{"date":"2026-01-12","close":293.8599853515625,"high":298.3500061035156,"low":292.45001220703125,"adjusted_close":291.255126953125,"volume":3308200},{"date":"2026-01-13","close":296.2099914550781,"high":302.4800109863281,"low":294.6600036621094,"adjusted_close":293.58428955078125,"volume":2759600},{"date":"2026-01-14","close":297.989990234375,"high":298.8599853515625,"low":293.2799987792969,"adjusted_close":295.3485412597656,"volume":3597400},{"date":"2026-01-15","close":302.1000061035156,"high":305.6099853515625,"low":298.6400146484375,"adjusted_close":299.422119140625,"volume":4087000},{"date":"2026-01-16","close":300.25,"high":309.17999267578125,"low":299.69000244140625,"adjusted_close":297.5885009765625,"volume":4261100},{"date":"2026-01-20","close":295.6700134277344,"high":302.0299987792969,"low":293.82000732421875,"adjusted_close":293.04913330078125,"volume":4321000},{"date":"2026-01-21","close":304.9700012207031,"high":308.1499938964844,"low":298.3999938964844,"adjusted_close":302.26666259765625,"volume":3753900},{"date":"2026-01-22","close":308.5199890136719,"high":313.19000244140625,"low":306.8699951171875,"adjusted_close":305.7851867675781,"volume":2793700},{"date":"2026-01-23","close":305.6000061035156,"high":313.5400085449219,"low":303.1600036621094,"adjusted_close":302.89111328125,"volume":2907000},{"date":"2026-01-26","close":304.010009765625,"high":306.69000244140625,"low":303.760009765625,"adjusted_close":301.3151550292969,"volume":2757700},{"date":"2026-01-27","close":303.8299865722656,"high":306.989990234375,"low":300.760009765625,"adjusted_close":301.1367492675781,"volume":3552700},{"date":"2026-01-28","close":317.6300048828125,"high":318.1700134277344,"low":308.5,"adjusted_close":314.814453125,"volume":3888300},{"date":"2026-01-29","close":318.70001220703125,"high":319.260009765625,"low":308.92999267578125,"adjusted_close":315.875,"volume":3131800},{"date":"2026-01-30","close":310.8800048828125,"high":317.32000732421875,"low":309.2699890136719,"adjusted_close":308.1242980957031,"volume":4405600},{"date":"2026-02-02","close":316.8599853515625,"high":318.32000732421875,"low":306.9200134277344,"adjusted_close":314.0512390136719,"volume":3773000},{"date":"2026-02-03","close":311.2900085449219,"high":321.2300109863281,"low":308.9599914550781,"adjusted_close":308.5306701660156,"volume":5546000},{"date":"2026-02-04","close":320.44000244140625,"high":323.0899963378906,"low":311.7300109863281,"adjusted_close":317.59954833984375,"volume":6275300},{"date":"2026-02-05","close":322.1199951171875,"high":327.30999755859375,"low":313.3999938964844,"adjusted_close":319.2646179199219,"volume":5935700},{"date":"2026-02-06","close":320.45001220703125,"high":327.75,"low":316.0,"adjusted_close":317.6094665527344,"volume":6775000},{"date":"2026-02-09","close":322.9700012207031,"high":323.8900146484375,"low":317.8900146484375,"adjusted_close":320.10711669921875,"volume":3163100},{"date":"2026-02-10","close":325.1600036621094,"high":326.3800048828125,"low":319.75,"adjusted_close":322.2777099609375,"volume":2642000},{"date":"2026-02-11","close":337.0,"high":337.8399963378906,"low":327.4200134277344,"adjusted_close":334.01275634765625,"volume":3908900},{"date":"2026-02-12","close":331.3599853515625,"high":343.9599914550781,"low":330.8299865722656,"adjusted_close":328.4227294921875,"volume":4483000},{"date":"2026-02-13","close":337.1000061035156,"high":337.9599914550781,"low":328.45001220703125,"adjusted_close":334.11187744140625,"volume":3443200},{"date":"2026-02-17","close":337.510009765625,"high":340.4599914550781,"low":330.3299865722656,"adjusted_close":334.5182189941406,"volume":4547600},{"date":"2026-02-18","close":346.3699951171875,"high":355.3599853515625,"low":340.0,"adjusted_close":343.2996826171875,"volume":8474700},{"date":"2026-02-19","close":345.29998779296875,"high":353.2799987792969,"low":339.6600036621094,"adjusted_close":342.2391357421875,"volume":5101200},{"date":"2026-02-20","close":355.0299987792969,"high":355.45001220703125,"low":345.010009765625,"adjusted_close":351.8829345703125,"volume":5341300},{"date":"2026-02-23","close":355.1499938964844,"high":358.0,"low":349.5799865722656,"adjusted_close":352.0018615722656,"volume":4132900},{"date":"2026-02-24","close":356.0899963378906,"high":362.489990234375,"low":355.6400146484375,"adjusted_close":352.93353271484375,"volume":4541300},{"date":"2026-02-25","close":360.79998779296875,"high":363.20001220703125,"low":358.6000061035156,"adjusted_close":357.6017761230469,"volume":3425000},{"date":"2026-02-26","close":354.3500061035156,"high":361.67999267578125,"low":351.0,"adjusted_close":351.2089538574219,"volume":4662700},{"date":"2026-02-27","close":355.7900085449219,"high":356.0299987792969,"low":346.57000732421875,"adjusted_close":352.6361999511719,"volume":6109500},{"date":"2026-03-02","close":352.4100036621094,"high":356.04998779296875,"low":348.0,"adjusted_close":349.2861633300781,"volume":3326000},{"date":"2026-03-03","close":338.989990234375,"high":342.5899963378906,"low":335.0799865722656,"adjusted_close":337.037109375,"volume":5312400},{"date":"2026-03-04","close":341.510009765625,"high":346.3900146484375,"low":339.2900085449219,"adjusted_close":339.5426025390625,"volume":3202500},{"date":"2026-03-05","close":329.7200012207031,"high":339.95001220703125,"low":325.3299865722656,"adjusted_close":327.8205261230469,"volume":5368400},{"date":"2026-03-06","close":315.80999755859375,"high":323.3299865722656,"low":314.30999755859375,"adjusted_close":313.99066162109375,"volume":4536700},{"date":"2026-03-09","close":319.7099914550781,"high":319.8999938964844,"low":307.2200012207031,"adjusted_close":317.8681945800781,"volume":5945400},{"date":"2026-03-10","close":318.80999755859375,"high":323.94000244140625,"low":317.0799865722656,"adjusted_close":316.973388671875,"volume":4351500},{"date":"2026-03-11","close":319.2200012207031,"high":321.5299987792969,"low":316.3500061035156,"adjusted_close":317.3810119628906,"volume":2575600},{"date":"2026-03-12","close":307.2699890136719,"high":314.3699951171875,"low":304.260009765625,"adjusted_close":305.4998474121094,"volume":4826800},{"date":"2026-03-13","close":306.07000732421875,"high":311.25,"low":303.510009765625,"adjusted_close":304.3067932128906,"volume":2792700},{"date":"2026-03-16","close":310.9200134277344,"high":313.8599853515625,"low":309.1099853515625,"adjusted_close":309.12884521484375,"volume":3254900},{"date":"2026-03-17","close":313.6600036621094,"high":315.2900085449219,"low":310.7200012207031,"adjusted_close":311.8530578613281,"volume":2699700},{"date":"2026-03-18","close":308.5899963378906,"high":316.9100036621094,"low":307.8800048828125,"adjusted_close":306.812255859375,"volume":3555200},{"date":"2026-03-19","close":310.44000244140625,"high":313.5899963378906,"low":300.9100036621094,"adjusted_close":308.651611328125,"volume":3289100},{"date":"2026-03-20","close":309.42999267578125,"high":312.25,"low":305.95001220703125,"adjusted_close":307.64739990234375,"volume":7029300},{"date":"2026-03-23","close":312.19000244140625,"high":317.5299987792969,"low":311.7099914550781,"adjusted_close":310.39154052734375,"volume":3495300},{"date":"2026-03-24","close":321.8299865722656,"high":324.7900085449219,"low":311.1000061035156,"adjusted_close":319.9759826660156,"volume":3404200},{"date":"2026-03-25","close":322.0299987792969,"high":328.17999267578125,"low":320.6199951171875,"adjusted_close":320.1748352050781,"volume":2460900},{"date":"2026-03-26","close":313.4200134277344,"high":321.1199951171875,"low":312.3900146484375,"adjusted_close":311.61444091796875,"volume":3923800},{"date":"2026-03-27","close":307.44000244140625,"high":313.19000244140625,"low":306.17999267578125,"adjusted_close":305.6689147949219,"volume":3282100},{"date":"2026-03-30","close":303.1000061035156,"high":314.0299987792969,"low":300.55999755859375,"adjusted_close":301.3538818359375,"volume":3914600},{"date":"2026-03-31","close":318.1400146484375,"high":319.32000732421875,"low":306.5,"adjusted_close":316.3072814941406,"volume":4285900},{"date":"2026-04-01","close":320.5799865722656,"high":325.75,"low":317.2099914550781,"adjusted_close":318.7331848144531,"volume":3145000},{"date":"2026-04-02","close":318.3399963378906,"high":321.7099914550781,"low":309.7900085449219,"adjusted_close":316.506103515625,"volume":2386700},{"date":"2026-04-06","close":327.3599853515625,"high":327.4599914550781,"low":318.75,"adjusted_close":325.47412109375,"volume":2353700},{"date":"2026-04-07","close":327.4100036621094,"high":327.510009765625,"low":321.0,"adjusted_close":325.52386474609375,"volume":2344400},{"date":"2026-04-08","close":346.2099914550781,"high":349.0,"low":341.9800109863281,"adjusted_close":344.2155456542969,"volume":4522200},{"date":"2026-04-09","close":351.3599853515625,"high":352.7799987792969,"low":345.489990234375,"adjusted_close":349.3358459472656,"volume":2927400},{"date":"2026-04-10","close":350.1400146484375,"high":354.2900085449219,"low":349.010009765625,"adjusted_close":348.1228942871094,"volume":2505100},{"date":"2026-04-13","close":350.010009765625,"high":350.0799865722656,"low":344.0,"adjusted_close":347.99365234375,"volume":2485100},{"date":"2026-04-14","close":348.6000061035156,"high":352.6700134277344,"low":347.04998779296875,"adjusted_close":346.591796875,"volume":2320400},{"date":"2026-04-15","close":347.94000244140625,"high":349.04998779296875,"low":341.32000732421875,"adjusted_close":345.9355773925781,"volume":2440900},{"date":"2026-04-16","close":353.79998779296875,"high":355.8500061035156,"low":346.44000244140625,"adjusted_close":351.7618103027344,"volume":2198800},{"date":"2026-04-17","close":371.45001220703125,"high":372.45001220703125,"low":357.82000732421875,"adjusted_close":369.3101501464844,"volume":5248200},{"date":"2026-04-20","close":381.04998779296875,"high":385.4599914550781,"low":369.70001220703125,"adjusted_close":378.8548278808594,"volume":4003700},{"date":"2026-04-21","close":375.2699890136719,"high":383.6000061035156,"low":373.3399963378906,"adjusted_close":373.1081237792969,"volume":3296900},{"date":"2026-04-22","close":381.4200134277344,"high":383.6000061035156,"low":378.25,"adjusted_close":379.22271728515625,"volume":2517700},{"date":"2026-04-23","close":403.8800048828125,"high":408.3699951171875,"low":395.79998779296875,"adjusted_close":401.5533447265625,"volume":4449600},{"date":"2026-04-24","close":399.57000732421875,"high":406.29998779296875,"low":398.260009765625,"adjusted_close":397.2681579589844,"volume":4512300},{"date":"2026-04-27","close":392.5899963378906,"high":399.5199890136719,"low":386.739990234375,"adjusted_close":390.3283386230469,"volume":2763800},{"date":"2026-04-28","close":383.260009765625,"high":393.1000061035156,"low":382.45001220703125,"adjusted_close":381.0521240234375,"volume":3846500},{"date":"2026-04-29","close":389.30999755859375,"high":394.95001220703125,"low":386.5299987792969,"adjusted_close":387.0672607421875,"volume":3097800},{"date":"2026-04-30","close":402.260009765625,"high":402.6700134277344,"low":391.17999267578125,"adjusted_close":399.9426574707031,"volume":3746100},{"date":"2026-05-01","close":397.69000244140625,"high":399.04998779296875,"low":393.4100036621094,"adjusted_close":395.39898681640625,"volume":1986900},{"date":"2026-05-04","close":397.0199890136719,"high":402.260009765625,"low":391.8800048828125,"adjusted_close":394.7328186035156,"volume":1914100},{"date":"2026-05-05","close":404.7699890136719,"high":405.6600036621094,"low":393.19000244140625,"adjusted_close":402.43817138671875,"volume":3343100},{"date":"2026-05-06","close":415.6300048828125,"high":416.0,"low":404.3999938964844,"adjusted_close":413.2356262207031,"volume":3893600},{"date":"2026-05-07","close":408.5199890136719,"high":413.9599914550781,"low":405.9100036621094,"adjusted_close":406.1665954589844,"volume":3938200},{"date":"2026-05-08","close":416.5199890136719,"high":418.75,"low":413.5199890136719,"adjusted_close":414.1204833984375,"volume":3754400},{"date":"2026-05-11","close":422.7300109863281,"high":422.8800048828125,"low":411.4800109863281,"adjusted_close":420.2947082519531,"volume":3796800},{"date":"2026-05-12","close":419.6499938964844,"high":420.9100036621094,"low":406.7699890136719,"adjusted_close":417.2324523925781,"volume":4848600},{"date":"2026-05-13","close":432.3900146484375,"high":435.7200012207031,"low":426.0,"adjusted_close":429.8990783691406,"volume":3486300},{"date":"2026-05-14","close":426.7900085449219,"high":433.9100036621094,"low":424.07000732421875,"adjusted_close":424.3313293457031,"volume":2811400},{"date":"2026-05-15","close":417.489990234375,"high":422.17999267578125,"low":414.54998779296875,"adjusted_close":415.08489990234375,"volume":3709600},{"date":"2026-05-18","close":418.5799865722656,"high":428.67999267578125,"low":414.07000732421875,"adjusted_close":416.1686096191406,"volume":4228500},{"date":"2026-05-19","close":414.30999755859375,"high":423.4200134277344,"low":407.19000244140625,"adjusted_close":411.9232177734375,"volume":6190400},{"date":"2026-05-20","close":398.04998779296875,"high":406.1400146484375,"low":383.8500061035156,"adjusted_close":395.75689697265625,"volume":10353000},{"date":"2026-05-21","close":384.2099914550781,"high":397.0,"low":381.2200012207031,"adjusted_close":381.9966125488281,"volume":5303500},{"date":"2026-05-22","close":397.07000732421875,"high":400.7300109863281,"low":387.010009765625,"adjusted_close":394.78253173828125,"volume":6107800},{"date":"2026-05-26","close":419.94000244140625,"high":422.94000244140625,"low":406.25,"adjusted_close":417.5207824707031,"volume":6628900},{"date":"2026-05-27","close":416.8800048828125,"high":433.5,"low":407.7799987792969,"adjusted_close":414.47845458984375,"volume":4095400},{"date":"2026-05-28","close":419.010009765625,"high":420.95001220703125,"low":407.260009765625,"adjusted_close":416.5961608886719,"volume":5055600},{"date":"2026-05-29","close":413.8500061035156,"high":423.45001220703125,"low":408.1700134277344,"adjusted_close":411.46588134765625,"volume":5507900},{"date":"2026-06-01","close":402.69000244140625,"high":409.989990234375,"low":399.9100036621094,"adjusted_close":400.37017822265625,"volume":4335600},{"date":"2026-06-02","close":423.20001220703125,"high":423.9700012207031,"low":409.0,"adjusted_close":421.91455078125,"volume":4954100},{"date":"2026-06-03","close":437.6700134277344,"high":439.70001220703125,"low":418.2200012207031,"adjusted_close":436.340576171875,"volume":5700700},{"date":"2026-06-04","close":428.760009765625,"high":432.2699890136719,"low":420.5899963378906,"adjusted_close":427.4576416015625,"volume":3376700},{"date":"2026-06-05","close":401.3900146484375,"high":419.6400146484375,"low":401.260009765625,"adjusted_close":400.1707763671875,"volume":7242600},{"date":"2026-06-08","close":403.8900146484375,"high":415.0,"low":401.5899963378906,"adjusted_close":402.6632080078125,"volume":5140200},{"date":"2026-06-09","close":404.6199951171875,"high":414.5899963378906,"low":383.32000732421875,"adjusted_close":403.3909606933594,"volume":5415600},{"date":"2026-06-10","close":392.6700134277344,"high":411.0,"low":392.4100036621094,"adjusted_close":391.4772644042969,"volume":3868600},{"date":"2026-06-11","close":412.1300048828125,"high":413.04998779296875,"low":397.010009765625,"adjusted_close":410.8781433105469,"volume":4846300},{"date":"2026-06-12","close":417.7900085449219,"high":422.2300109863281,"low":406.3999938964844,"adjusted_close":416.5209655761719,"volume":2997500},{"date":"2026-06-15","close":427.5799865722656,"high":433.0,"low":424.8999938964844,"adjusted_close":426.2812194824219,"volume":4530800},{"date":"2026-06-16","close":416.0,"high":438.6499938964844,"low":415.70001220703125,"adjusted_close":414.73638916015625,"volume":4350900},{"date":"2026-06-17","close":414.45001220703125,"high":428.0899963378906,"low":414.05999755859375,"adjusted_close":413.19110107421875,"volume":3603500},{"date":"2026-06-18","close":434.4599914550781,"high":438.55999755859375,"low":426.2300109863281,"adjusted_close":433.14031982421875,"volume":11869000},{"date":"2026-06-22","close":445.4800109863281,"high":445.9100036621094,"low":436.3900146484375,"adjusted_close":444.1268615722656,"volume":4289100},{"date":"2026-06-23","close":407.260009765625,"high":426.8599853515625,"low":403.2099914550781,"adjusted_close":406.02294921875,"volume":7559600},{"date":"2026-06-24","close":413.1600036621094,"high":414.4599914550781,"low":404.0,"adjusted_close":411.905029296875,"volume":4648300},{"date":"2026-06-25","close":417.92999267578125,"high":431.8699951171875,"low":412.3500061035156,"adjusted_close":416.6605224609375,"volume":6440800},{"date":"2026-06-26","close":386.9100036621094,"high":406.0799865722656,"low":382.82000732421875,"adjusted_close":385.7347717285156,"volume":12478800},{"date":"2026-06-29","close":391.7799987792969,"high":398.05999755859375,"low":385.010009765625,"adjusted_close":390.5899658203125,"volume":5169300},{"date":"2026-06-30","close":397.1700134277344,"high":401.82000732421875,"low":391.7799987792969,"adjusted_close":395.9635925292969,"volume":6480700},{"date":"2026-07-01","close":388.9800109863281,"high":397.5799865722656,"low":387.8399963378906,"adjusted_close":387.7984924316406,"volume":5750900},{"date":"2026-07-02","close":377.1600036621094,"high":396.0,"low":372.6400146484375,"adjusted_close":376.0143737792969,"volume":6144100},{"date":"2026-07-06","close":388.8299865722656,"high":395.92999267578125,"low":385.9599914550781,"adjusted_close":387.64892578125,"volume":4447300},{"date":"2026-07-07","close":379.0299987792969,"high":381.6600036621094,"low":371.0899963378906,"adjusted_close":377.8786926269531,"volume":4813800},{"date":"2026-07-08","close":385.3999938964844,"high":389.7799987792969,"low":374.25,"adjusted_close":384.2293395996094,"volume":2609500},{"date":"2026-07-09","close":393.6400146484375,"high":399.3500061035156,"low":388.3299865722656,"adjusted_close":392.4443359375,"volume":3106100},{"date":"2026-07-10","close":395.6499938964844,"high":398.3399963378906,"low":385.92999267578125,"adjusted_close":394.4482116699219,"volume":2325800},{"date":"2026-07-13","close":386.010009765625,"high":390.5899963378906,"low":382.95001220703125,"adjusted_close":384.8374938964844,"volume":3483500},{"date":"2026-07-14","close":392.75,"high":400.4700012207031,"low":392.0,"adjusted_close":391.5570068359375,"volume":3139500},{"date":"2026-07-15","close":390.9599914550781,"high":400.69000244140625,"low":383.2799987792969,"adjusted_close":389.7724304199219,"volume":3099900},{"date":"2026-07-16","close":380.5299987792969,"high":386.07000732421875,"low":377.6499938964844,"adjusted_close":379.3741455078125,"volume":4096300},{"date":"2026-07-17","close":375.3599853515625,"high":379.7799987792969,"low":366.7200012207031,"adjusted_close":374.2198181152344,"volume":3674800},{"date":"2026-07-20","close":372.4599914550781,"high":382.1000061035156,"low":372.0299987792969,"adjusted_close":371.3286437988281,"volume":2942700},{"date":"2026-07-21","close":382.80999755859375,"high":388.0,"low":377.69000244140625,"adjusted_close":381.647216796875,"volume":4224500},{"date":"2026-07-22","close":386.7300109863281,"high":387.6199951171875,"low":376.0,"adjusted_close":385.5553283691406,"volume":3176100},{"date":"2026-07-23","close":380.20001220703125,"high":382.9700012207031,"low":373.3900146484375,"adjusted_close":379.0451354980469,"volume":3904100},{"date":"2026-07-24","close":371.8599853515625,"high":379.5799865722656,"low":366.8399963378906,"adjusted_close":370.73046875,"volume":4080600},{"date":"2026-07-27","close":371.8900146484375,"high":376.79998779296875,"low":361.6700134277344,"adjusted_close":370.7604064941406,"volume":5193300},{"date":"2026-07-28","close":365.8299865722656,"high":373.2799987792969,"low":363.1499938964844,"adjusted_close":364.7187805175781,"volume":5046600},{"date":"2026-07-29","close":353.3699951171875,"high":368.94000244140625,"low":352.7300109863281,"adjusted_close":352.296630859375,"volume":5473900},{"date":"2026-07-30","close":366.6700134277344,"high":368.4200134277344,"low":361.2099914550781,"adjusted_close":365.5562438964844,"volume":6365800},{"date":"2026-07-31","close":367.4100036621094,"high":376.7300109863281,"low":362.8599853515625,"adjusted_close":366.29400634765625,"volume":3515300},{"date":"2026-08-03","close":361.8800048828125,"high":365.7300109863281,"low":353.1099853515625,"adjusted_close":360.7807922363281,"volume":3743100},{"date":"2026-08-04","close":380.2900085449219,"high":382.4800109863281,"low":368.9100036621094,"adjusted_close":379.1348876953125,"volume":5082700},{"date":"2026-08-05","close":377.69000244140625,"high":384.1300048828125,"low":374.6400146484375,"adjusted_close":376.5427551269531,"volume":2853300},{"date":"2026-08-06","close":377.30999755859375,"high":384.3999938964844,"low":373.0,"adjusted_close":376.1639099121094,"volume":3581300},{"date":"2026-08-07","close":389.92999267578125,"high":392.20001220703125,"low":385.0,"adjusted_close":388.7455749511719,"volume":2837500},{"date":"2026-08-10","close":383.92999267578125,"high":394.0400085449219,"low":383.8299865722656,"adjusted_close":382.7637939453125,"volume":2800400},{"date":"2026-08-11","close":385.29998779296875,"high":394.1600036621094,"low":384.7099914550781,"adjusted_close":384.129638671875,"volume":2360900},{"date":"2026-08-12","close":384.42999267578125,"high":396.260009765625,"low":383.6099853515625,"adjusted_close":383.26226806640625,"volume":2764300},{"date":"2026-08-13","close":381.1700134277344,"high":389.70001220703125,"low":380.510009765625,"adjusted_close":380.01220703125,"volume":2864300},{"date":"2026-08-14","close":389.3900146484375,"high":389.45001220703125,"low":380.1199951171875,"adjusted_close":388.2072448730469,"volume":2115600},{"date":"2026-08-17","close":390.2799987792969,"high":396.95001220703125,"low":389.75,"adjusted_close":389.0945129394531,"volume":3122800},{"date":"2026-08-18","close":376.6300048828125,"high":385.8999938964844,"low":370.2300109863281,"adjusted_close":375.4859924316406,"volume":5779100},{"date":"2026-08-19","close":373.260009765625,"high":383.3999938964844,"low":369.7300109863281,"adjusted_close":372.126220703125,"volume":6308300},{"date":"2026-08-20","close":370.239990234375,"high":384.95001220703125,"low":369.6400146484375,"adjusted_close":369.1153869628906,"volume":3498600},{"date":"2026-08-21","close":373.0899963378906,"high":378.6400146484375,"low":371.4599914550781,"adjusted_close":371.95672607421875,"volume":5456800},{"date":"2026-08-24","close":371.1700134277344,"high":373.0,"low":362.3500061035156,"adjusted_close":370.0425720214844,"volume":4755000},{"date":"2026-08-25","close":373.6600036621094,"high":377.4800109863281,"low":367.2900085449219,"adjusted_close":372.5249938964844,"volume":3739900},{"date":"2026-08-26","close":371.79998779296875,"high":377.489990234375,"low":370.739990234375,"adjusted_close":370.670654296875,"volume":2178700},{"date":"2026-08-27","close":374.5199890136719,"high":376.8800048828125,"low":368.0299987792969,"adjusted_close":373.38238525390625,"volume":3894100},{"date":"2026-08-28","close":361.7799987792969,"high":374.1400146484375,"low":359.5400085449219,"adjusted_close":360.68109130859375,"volume":3350500},{"date":"2026-08-31","close":362.1400146484375,"high":366.7200012207031,"low":361.92999267578125,"adjusted_close":361.0400085449219,"volume":2754200},{"date":"2026-09-01","close":354.5199890136719,"high":356.44000244140625,"low":348.6600036621094,"adjusted_close":354.5199890136719,"volume":3571600},{"date":"2026-09-02","close":355.7099914550781,"high":360.7699890136719,"low":352.0299987792969,"adjusted_close":355.7099914550781,"volume":3338400},{"date":"2026-09-03","close":356.5,"high":357.2699890136719,"low":348.0,"adjusted_close":356.5,"volume":3778100},{"date":"2026-09-04","close":362.25,"high":364.989990234375,"low":358.989990234375,"adjusted_close":362.25,"volume":3559800},{"date":"2026-09-08","close":363.20001220703125,"high":366.3599853515625,"low":360.3900146484375,"adjusted_close":363.20001220703125,"volume":3138000},{"date":"2026-09-09","close":365.07000732421875,"high":366.9700012207031,"low":359.3699951171875,"adjusted_close":365.07000732421875,"volume":2358700},{"date":"2026-09-10","close":361.25,"high":363.3599853515625,"low":356.1199951171875,"adjusted_close":361.25,"volume":2971200},{"date":"2026-09-11","close":378.7799987792969,"high":380.3599853515625,"low":365.3399963378906,"adjusted_close":378.7799987792969,"volume":2886000},{"date":"2026-09-14","close":361.0199890136719,"high":366.260009765625,"low":359.3299865722656,"adjusted_close":361.0199890136719,"volume":4731000},{"date":"2026-09-15","close":361.3500061035156,"high":366.8699951171875,"low":359.45001220703125,"adjusted_close":361.3500061035156,"volume":2401000},{"date":"2026-09-16","close":362.0400085449219,"high":367.489990234375,"low":358.6600036621094,"adjusted_close":362.0400085449219,"volume":3063200},{"date":"2026-09-17","close":362.6499938964844,"high":372.2699890136719,"low":360.5799865722656,"adjusted_close":362.6499938964844,"volume":2850800},{"date":"2026-09-18","close":375.7200012207031,"high":376.010009765625,"low":363.1300048828125,"adjusted_close":375.7200012207031,"volume":7701300},{"date":"2026-09-21","close":383.0,"high":384.1199951171875,"low":370.9700012207031,"adjusted_close":383.0,"volume":4049300},{"date":"2026-09-22","close":390.3699951171875,"high":390.54998779296875,"low":380.5799865722656,"adjusted_close":390.3699951171875,"volume":2978300},{"date":"2026-09-23","close":385.2300109863281,"high":390.05999755859375,"low":379.0,"adjusted_close":385.2300109863281,"volume":3204200},{"date":"2026-09-24","close":382.6099853515625,"high":384.3399963378906,"low":377.3999938964844,"adjusted_close":382.6099853515625,"volume":2372000},{"date":"2026-09-25","close":393.6000061035156,"high":395.9200134277344,"low":381.5299987792969,"adjusted_close":393.6000061035156,"volume":2457900},{"date":"2026-09-28","close":395.42999267578125,"high":396.07000732421875,"low":388.1300048828125,"adjusted_close":395.42999267578125,"volume":3221300},{"date":"2026-09-29","close":398.2200012207031,"high":405.3800048828125,"low":395.739990234375,"adjusted_close":398.2200012207031,"volume":2476000},{"date":"2026-09-30","close":396.7099914550781,"high":399.4800109863281,"low":393.05999755859375,"adjusted_close":396.7099914550781,"volume":2362600},{"date":"2026-10-01","close":404.6000061035156,"high":406.19000244140625,"low":393.9200134277344,"adjusted_close":404.6000061035156,"volume":3161400},{"date":"2026-10-02","close":417.1499938964844,"high":421.70001220703125,"low":414.0,"adjusted_close":417.1499938964844,"volume":2629800},{"date":"2026-10-05","close":419.1000061035156,"high":419.3399963378906,"low":409.6499938964844,"adjusted_close":419.1000061035156,"volume":2130900},{"date":"2026-10-06","close":420.54998779296875,"high":422.6700134277344,"low":417.19000244140625,"adjusted_close":420.54998779296875,"volume":2263400},{"date":"2026-10-07","close":410.0799865722656,"high":413.5899963378906,"low":404.6000061035156,"adjusted_close":410.0799865722656,"volume":2389600},{"date":"2026-10-08","close":405.92999267578125,"high":410.7799987792969,"low":399.5400085449219,"adjusted_close":405.92999267578125,"volume":3703800},{"date":"2026-10-09","close":406.19000244140625,"high":411.3399963378906,"low":399.8599853515625,"adjusted_close":406.19000244140625,"volume":2004500},{"date":"2026-10-12","close":406.25,"high":408.010009765625,"low":398.9700012207031,"adjusted_close":406.25,"volume":2619600},{"date":"2026-10-13","close":414.70001220703125,"high":415.17999267578125,"low":400.510009765625,"adjusted_close":414.70001220703125,"volume":2699400},{"date":"2026-10-14","close":403.57000732421875,"high":410.5,"low":401.3999938964844,"adjusted_close":403.57000732421875,"volume":5013100},{"date":"2026-10-15","close":403.95001220703125,"high":410.0,"low":394.17999267578125,"adjusted_close":403.95001220703125,"volume":4581900},{"date":"2026-10-16","close":395.44000244140625,"high":410.4100036621094,"low":394.7900085449219,"adjusted_close":395.44000244140625,"volume":4768300},{"date":"2026-10-19","close":394.3500061035156,"high":406.8299865722656,"low":390.7799987792969,"adjusted_close":394.3500061035156,"volume":3529600},{"date":"2026-10-20","close":397.04998779296875,"high":402.9599914550781,"low":387.79998779296875,"adjusted_close":397.04998779296875,"volume":2520600},{"date":"2026-10-21","close":405.9599914550781,"high":408.3999938964844,"low":395.05999755859375,"adjusted_close":405.9599914550781,"volume":3024400},{"date":"2026-10-22","close":385.760009765625,"high":399.989990234375,"low":385.30999755859375,"adjusted_close":385.760009765625,"volume":6584700},{"date":"2026-10-23","close":391.07000732421875,"high":393.0,"low":382.0,"adjusted_close":391.07000732421875,"volume":2484500},{"date":"2026-10-26","close":407.92999267578125,"high":410.3399963378906,"low":393.0799865722656,"adjusted_close":407.92999267578125,"volume":3810700},{"date":"2026-10-27","close":425.3500061035156,"high":427.2699890136719,"low":411.1199951171875,"adjusted_close":425.3500061035156,"volume":4082500},{"date":"2026-10-28","close":428.2699890136719,"high":429.6400146484375,"low":420.1700134277344,"adjusted_close":428.2699890136719,"volume":3886200},{"date":"2026-10-29","close":433.2799987792969,"high":433.3900146484375,"low":423.44000244140625,"adjusted_close":433.2799987792969,"volume":3155900},{"date":"2026-10-30","close":417.1099853515625,"high":428.7200012207031,"low":406.0299987792969,"adjusted_close":417.1099853515625,"volume":7877200},{"date":"2026-11-02","close":412.8500061035156,"high":433.7200012207031,"low":411.94000244140625,"adjusted_close":412.8500061035156,"volume":5691800},{"date":"2026-11-03","close":419.7900085449219,"high":433.1000061035156,"low":417.55999755859375,"adjusted_close":419.7900085449219,"volume":4485900},{"date":"2026-11-04","close":406.239990234375,"high":424.989990234375,"low":396.760009765625,"adjusted_close":406.239990234375,"volume":5502600},{"date":"2026-11-05","close":361.010009765625,"high":400.1499938964844,"low":360.1300048828125,"adjusted_close":361.010009765625,"volume":13100900},{"date":"2026-11-06","close":363.55999755859375,"high":374.80999755859375,"low":354.7200012207031,"adjusted_close":363.55999755859375,"volume":6807167}]},"AEP":{"currency":"USD","rows":[{"date":"2025-05-05","close":107.44000244140625,"high":108.04000091552734,"low":106.2699966430664,"adjusted_close":102.44135284423828,"volume":2616200},{"date":"2025-05-06","close":107.44000244140625,"high":109.02999877929688,"low":107.0,"adjusted_close":102.44135284423828,"volume":3309200},{"date":"2025-05-07","close":107.4800033569336,"high":108.16000366210938,"low":106.5,"adjusted_close":102.47949981689453,"volume":3249100},{"date":"2025-05-08","close":105.19000244140625,"high":107.31999969482422,"low":104.52999877929688,"adjusted_close":100.2960433959961,"volume":3598800},{"date":"2025-05-09","close":104.68000030517578,"high":104.83999633789062,"low":103.7300033569336,"adjusted_close":100.70006561279297,"volume":3057000},{"date":"2025-05-12","close":100.98999786376953,"high":103.61000061035156,"low":100.56999969482422,"adjusted_close":97.1503677368164,"volume":4449600},{"date":"2025-05-13","close":99.55999755859375,"high":101.27999877929688,"low":99.37999725341797,"adjusted_close":95.77473449707031,"volume":4607200},{"date":"2025-05-14","close":98.58999633789062,"high":99.29000091552734,"low":97.45999908447266,"adjusted_close":94.84160614013672,"volume":5207200},{"date":"2025-05-15","close":101.61000061035156,"high":101.69999694824219,"low":99.3499984741211,"adjusted_close":97.74679565429688,"volume":5823900},{"date":"2025-05-16","close":103.04000091552734,"high":103.08999633789062,"low":101.25,"adjusted_close":99.12242126464844,"volume":2868900},{"date":"2025-05-19","close":103.77999877929688,"high":103.9000015258789,"low":102.5199966430664,"adjusted_close":99.83428192138672,"volume":1909300},{"date":"2025-05-20","close":103.7300033569336,"high":104.23999786376953,"low":103.58999633789062,"adjusted_close":99.78618621826172,"volume":2408200},{"date":"2025-05-21","close":102.93000030517578,"high":103.91999816894531,"low":102.43000030517578,"adjusted_close":99.0166015625,"volume":3340400},{"date":"2025-05-22","close":101.80000305175781,"high":103.06999969482422,"low":100.93000030517578,"adjusted_close":97.9295654296875,"volume":3285100},{"date":"2025-05-23","close":102.87999725341797,"high":102.95999908447266,"low":101.19999694824219,"adjusted_close":98.968505859375,"volume":1888400},{"date":"2025-05-27","close":102.91000366210938,"high":103.44999694824219,"low":102.56999969482422,"adjusted_close":98.99737548828125,"volume":2582100},{"date":"2025-05-28","close":101.68000030517578,"high":102.88999938964844,"low":101.27999877929688,"adjusted_close":97.81412506103516,"volume":2426900},{"date":"2025-05-29","close":102.52999877929688,"high":102.7699966430664,"low":100.86000061035156,"adjusted_close":98.6318130493164,"volume":2297600},{"date":"2025-05-30","close":103.48999786376953,"high":103.7699966430664,"low":102.26000213623047,"adjusted_close":99.5553207397461,"volume":3896600},{"date":"2025-06-02","close":103.18000030517578,"high":103.48999786376953,"low":102.25,"adjusted_close":99.25709533691406,"volume":2318100},{"date":"2025-06-03","close":102.83000183105469,"high":103.12000274658203,"low":101.76000213623047,"adjusted_close":98.92041778564453,"volume":2423200},{"date":"2025-06-04","close":101.8499984741211,"high":103.33999633789062,"low":101.7699966430664,"adjusted_close":97.97766876220703,"volume":1950500},{"date":"2025-06-05","close":101.7699966430664,"high":102.19000244140625,"low":101.30000305175781,"adjusted_close":97.90070343017578,"volume":2034700},{"date":"2025-06-06","close":101.79000091552734,"high":102.0,"low":101.1500015258789,"adjusted_close":97.91993713378906,"volume":2045100},{"date":"2025-06-09","close":101.41000366210938,"high":102.2699966430664,"low":100.8499984741211,"adjusted_close":97.55439758300781,"volume":2418300},{"date":"2025-06-10","close":101.87000274658203,"high":102.04000091552734,"low":100.77999877929688,"adjusted_close":97.99691009521484,"volume":2730500},{"date":"2025-06-11","close":101.94000244140625,"high":102.11000061035156,"low":101.22000122070312,"adjusted_close":98.06425476074219,"volume":2193100},{"date":"2025-06-12","close":103.0199966430664,"high":103.0999984741211,"low":101.95999908447266,"adjusted_close":99.1031723022461,"volume":2125000},{"date":"2025-06-13","close":102.9000015258789,"high":103.68000030517578,"low":102.68000030517578,"adjusted_close":98.98774719238281,"volume":2389500},{"date":"2025-06-16","close":101.91000366210938,"high":103.52999877929688,"low":101.30999755859375,"adjusted_close":98.03538513183594,"volume":2790700},{"date":"2025-06-17","close":101.62000274658203,"high":102.04000091552734,"low":100.72000122070312,"adjusted_close":97.75640869140625,"volume":2418700},{"date":"2025-06-18","close":101.19999694824219,"high":101.95999908447266,"low":100.80000305175781,"adjusted_close":97.35237121582031,"volume":1893500},{"date":"2025-06-20","close":101.75,"high":102.61000061035156,"low":101.11000061035156,"adjusted_close":97.88146209716797,"volume":4085600},{"date":"2025-06-23","close":103.30999755859375,"high":103.54000091552734,"low":102.37999725341797,"adjusted_close":99.38215637207031,"volume":3327700},{"date":"2025-06-24","close":103.27999877929688,"high":103.93000030517578,"low":102.87000274658203,"adjusted_close":99.3532943725586,"volume":2260100},{"date":"2025-06-25","close":101.41000366210938,"high":103.08999633789062,"low":101.2300033569336,"adjusted_close":97.55439758300781,"volume":2193000},{"date":"2025-06-26","close":102.3499984741211,"high":102.69999694824219,"low":101.1500015258789,"adjusted_close":98.45864868164062,"volume":3001700},{"date":"2025-06-27","close":102.45999908447266,"high":103.33999633789062,"low":102.18000030517578,"adjusted_close":98.56446838378906,"volume":3457500},{"date":"2025-06-30","close":103.76000213623047,"high":103.95999908447266,"low":102.05999755859375,"adjusted_close":99.81505584716797,"volume":3246300},{"date":"2025-07-01","close":104.38999938964844,"high":104.83000183105469,"low":103.0999984741211,"adjusted_close":100.42108917236328,"volume":3516300},{"date":"2025-07-02","close":103.26000213623047,"high":104.08999633789062,"low":102.56999969482422,"adjusted_close":99.33406066894531,"volume":3259500},{"date":"2025-07-03","close":103.86000061035156,"high":104.19999694824219,"low":102.9000015258789,"adjusted_close":99.91124725341797,"volume":1620500},{"date":"2025-07-07","close":104.16999816894531,"high":104.23999786376953,"low":103.52999877929688,"adjusted_close":100.20945739746094,"volume":2705500},{"date":"2025-07-08","close":103.95999908447266,"high":104.27999877929688,"low":102.38999938964844,"adjusted_close":100.00743865966797,"volume":2744400},{"date":"2025-07-09","close":104.73999786376953,"high":104.94999694824219,"low":103.02999877929688,"adjusted_close":100.7577896118164,"volume":2201400},{"date":"2025-07-10","close":106.04000091552734,"high":106.2300033569336,"low":103.86000061035156,"adjusted_close":102.00836181640625,"volume":2483000},{"date":"2025-07-11","close":105.33999633789062,"high":105.9000015258789,"low":104.69000244140625,"adjusted_close":101.33496856689453,"volume":2473900},{"date":"2025-07-14","close":105.0199966430664,"high":106.2300033569336,"low":104.45999908447266,"adjusted_close":101.02713775634766,"volume":2969000},{"date":"2025-07-15","close":104.4000015258789,"high":104.94999694824219,"low":103.63999938964844,"adjusted_close":100.43071746826172,"volume":2422100},{"date":"2025-07-16","close":105.48999786376953,"high":105.70999908447266,"low":104.1500015258789,"adjusted_close":101.4792709350586,"volume":2497100},{"date":"2025-07-17","close":105.93000030517578,"high":106.19000244140625,"low":105.0199966430664,"adjusted_close":101.90254974365234,"volume":2271000},{"date":"2025-07-18","close":107.4000015258789,"high":107.91999816894531,"low":105.94999694824219,"adjusted_close":103.31665802001953,"volume":4443900},{"date":"2025-07-21","close":108.54000091552734,"high":109.08000183105469,"low":107.5,"adjusted_close":104.41331481933594,"volume":2933300},{"date":"2025-07-22","close":110.16000366210938,"high":110.51000213623047,"low":108.61000061035156,"adjusted_close":105.97171783447266,"volume":3504100},{"date":"2025-07-23","close":108.88999938964844,"high":110.25,"low":108.36000061035156,"adjusted_close":104.75000762939453,"volume":2738800},{"date":"2025-07-24","close":108.97000122070312,"high":109.88999938964844,"low":108.61000061035156,"adjusted_close":104.82696533203125,"volume":2491300},{"date":"2025-07-25","close":109.79000091552734,"high":109.97000122070312,"low":108.75,"adjusted_close":105.61578369140625,"volume":2287300},{"date":"2025-07-28","close":107.94999694824219,"high":109.58000183105469,"low":107.73999786376953,"adjusted_close":103.84573364257812,"volume":3049900},{"date":"2025-07-29","close":109.22000122070312,"high":109.27999877929688,"low":107.75,"adjusted_close":105.06745910644531,"volume":3585200},{"date":"2025-07-30","close":113.25,"high":114.2300033569336,"low":110.69999694824219,"adjusted_close":108.9442367553711,"volume":8827800},{"date":"2025-07-31","close":113.13999938964844,"high":113.9000015258789,"low":111.7300033569336,"adjusted_close":108.83842468261719,"volume":4718300},{"date":"2025-08-01","close":113.58000183105469,"high":114.37999725341797,"low":112.19999694824219,"adjusted_close":109.26168823242188,"volume":6100900},{"date":"2025-08-04","close":115.0,"high":115.29000091552734,"low":113.7300033569336,"adjusted_close":110.6277084350586,"volume":3601200},{"date":"2025-08-05","close":113.23999786376953,"high":115.36000061035156,"low":112.87999725341797,"adjusted_close":108.93461608886719,"volume":5616700},{"date":"2025-08-06","close":113.48999786376953,"high":114.33999633789062,"low":112.9800033569336,"adjusted_close":109.17511749267578,"volume":3385200},{"date":"2025-08-07","close":113.7300033569336,"high":114.47000122070312,"low":113.33000183105469,"adjusted_close":109.40599060058594,"volume":3312700},{"date":"2025-08-08","close":112.5,"high":113.45999908447266,"low":112.4000015258789,"adjusted_close":109.1150131225586,"volume":2707600},{"date":"2025-08-11","close":112.0,"high":112.7699966430664,"low":111.6500015258789,"adjusted_close":108.63006591796875,"volume":2033400},{"date":"2025-08-12","close":111.98999786376953,"high":112.18000030517578,"low":111.12999725341797,"adjusted_close":108.620361328125,"volume":2576800},{"date":"2025-08-13","close":113.11000061035156,"high":113.37000274658203,"low":112.08000183105469,"adjusted_close":109.7066650390625,"volume":4601400},{"date":"2025-08-14","close":112.86000061035156,"high":113.2699966430664,"low":112.52999877929688,"adjusted_close":109.46418762207031,"volume":2230700},{"date":"2025-08-15","close":111.98999786376953,"high":113.30000305175781,"low":111.76000213623047,"adjusted_close":108.620361328125,"volume":2354100},{"date":"2025-08-18","close":110.69999694824219,"high":112.33000183105469,"low":110.68000030517578,"adjusted_close":107.36917114257812,"volume":3173900},{"date":"2025-08-19","close":112.66000366210938,"high":112.69000244140625,"low":110.69999694824219,"adjusted_close":109.27020263671875,"volume":2725800},{"date":"2025-08-20","close":113.55000305175781,"high":115.08000183105469,"low":113.1500015258789,"adjusted_close":110.13343048095703,"volume":2817700},{"date":"2025-08-21","close":113.13999938964844,"high":113.87000274658203,"low":113.05000305175781,"adjusted_close":109.73576354980469,"volume":3112300},{"date":"2025-08-22","close":114.0199966430664,"high":114.58999633789062,"low":112.83999633789062,"adjusted_close":110.58928680419922,"volume":2389100},{"date":"2025-08-25","close":113.01000213623047,"high":114.33999633789062,"low":112.88999938964844,"adjusted_close":109.60967254638672,"volume":2332100},{"date":"2025-08-26","close":112.62999725341797,"high":113.33000183105469,"low":112.22000122070312,"adjusted_close":109.24110412597656,"volume":4310200},{"date":"2025-08-27","close":112.88999938964844,"high":113.25,"low":112.47000122070312,"adjusted_close":109.4932861328125,"volume":3328100},{"date":"2025-08-28","close":111.77999877929688,"high":113.16999816894531,"low":111.55999755859375,"adjusted_close":108.41668701171875,"volume":3697300},{"date":"2025-08-29","close":111.0199966430664,"high":111.63999938964844,"low":110.69999694824219,"adjusted_close":107.67955017089844,"volume":2896200},{"date":"2025-09-02","close":110.08999633789062,"high":111.13999938964844,"low":109.6500015258789,"adjusted_close":106.77752685546875,"volume":2528600},{"date":"2025-09-03","close":110.02999877929688,"high":110.33000183105469,"low":108.8499984741211,"adjusted_close":106.7193374633789,"volume":2429800},{"date":"2025-09-04","close":108.63999938964844,"high":110.7300033569336,"low":106.94000244140625,"adjusted_close":105.37116241455078,"volume":5218200},{"date":"2025-09-05","close":108.11000061035156,"high":109.16000366210938,"low":107.3499984741211,"adjusted_close":104.85710906982422,"volume":3664400},{"date":"2025-09-08","close":107.55000305175781,"high":108.30000305175781,"low":106.87000274658203,"adjusted_close":104.31395721435547,"volume":2708100},{"date":"2025-09-09","close":108.36000061035156,"high":108.58000183105469,"low":107.12999725341797,"adjusted_close":105.0995864868164,"volume":2678700},{"date":"2025-09-10","close":108.33999633789062,"high":108.81999969482422,"low":107.58999633789062,"adjusted_close":105.0801773071289,"volume":2528600},{"date":"2025-09-11","close":108.73999786376953,"high":108.93000030517578,"low":108.12999725341797,"adjusted_close":105.4681396484375,"volume":2634600},{"date":"2025-09-12","close":109.45999908447266,"high":109.72000122070312,"low":108.51000213623047,"adjusted_close":106.16648864746094,"volume":2180700},{"date":"2025-09-15","close":109.0999984741211,"high":109.77999877929688,"low":108.72000122070312,"adjusted_close":105.81731414794922,"volume":2511600},{"date":"2025-09-16","close":106.83999633789062,"high":109.13999938964844,"low":106.61000061035156,"adjusted_close":103.62531280517578,"volume":4044500},{"date":"2025-09-17","close":107.5199966430664,"high":107.93000030517578,"low":107.11000061035156,"adjusted_close":104.28485870361328,"volume":2540200},{"date":"2025-09-18","close":106.44000244140625,"high":107.33000183105469,"low":106.30000305175781,"adjusted_close":103.23735046386719,"volume":2513400},{"date":"2025-09-19","close":107.05999755859375,"high":107.62999725341797,"low":105.69999694824219,"adjusted_close":103.83869171142578,"volume":5846000},{"date":"2025-09-22","close":107.05000305175781,"high":107.37999725341797,"low":106.12000274658203,"adjusted_close":103.8290023803711,"volume":2645900},{"date":"2025-09-23","close":108.13999938964844,"high":108.37000274658203,"low":106.77999877929688,"adjusted_close":104.88619995117188,"volume":3052200},{"date":"2025-09-24","close":108.87999725341797,"high":109.58999633789062,"low":108.08999633789062,"adjusted_close":105.60393524169922,"volume":3029100},{"date":"2025-09-25","close":107.86000061035156,"high":109.97000122070312,"low":107.77999877929688,"adjusted_close":104.61463165283203,"volume":2758000},{"date":"2025-09-26","close":109.13999938964844,"high":109.51000213623047,"low":108.1500015258789,"adjusted_close":105.85610961914062,"volume":3303000},{"date":"2025-09-29","close":109.77999877929688,"high":110.1500015258789,"low":108.48999786376953,"adjusted_close":106.47686004638672,"volume":2879900},{"date":"2025-09-30","close":112.5,"high":112.62000274658203,"low":109.66999816894531,"adjusted_close":109.1150131225586,"volume":4322900},{"date":"2025-10-01","close":112.75,"high":113.47000122070312,"low":112.26000213623047,"adjusted_close":109.35750579833984,"volume":4407800},{"date":"2025-10-02","close":113.45999908447266,"high":114.05999755859375,"low":111.7300033569336,"adjusted_close":110.04613494873047,"volume":4243400},{"date":"2025-10-03","close":114.05999755859375,"high":115.01000213623047,"low":113.33999633789062,"adjusted_close":110.62808227539062,"volume":3554600},{"date":"2025-10-06","close":115.66000366210938,"high":115.83999633789062,"low":113.44000244140625,"adjusted_close":112.17994689941406,"volume":5123200},{"date":"2025-10-07","close":118.16000366210938,"high":119.05999755859375,"low":116.2300033569336,"adjusted_close":114.60472106933594,"volume":4141800},{"date":"2025-10-08","close":118.19000244140625,"high":118.68000030517578,"low":116.1500015258789,"adjusted_close":114.6338119506836,"volume":3869600},{"date":"2025-10-09","close":116.91000366210938,"high":118.80999755859375,"low":116.38999938964844,"adjusted_close":113.39231872558594,"volume":2915900},{"date":"2025-10-10","close":117.04000091552734,"high":117.75,"low":115.6500015258789,"adjusted_close":113.5184097290039,"volume":3890000},{"date":"2025-10-13","close":116.80000305175781,"high":117.81999969482422,"low":116.20999908447266,"adjusted_close":113.28563690185547,"volume":2253200},{"date":"2025-10-14","close":118.37999725341797,"high":118.69000244140625,"low":117.0,"adjusted_close":114.8180923461914,"volume":3189800},{"date":"2025-10-15","close":118.52999877929688,"high":119.4000015258789,"low":117.77999877929688,"adjusted_close":114.96358489990234,"volume":2495200},{"date":"2025-10-16","close":117.52999877929688,"high":120.45999908447266,"low":117.36000061035156,"adjusted_close":113.99366760253906,"volume":4072000},{"date":"2025-10-17","close":117.52999877929688,"high":118.19999694824219,"low":116.76000213623047,"adjusted_close":113.99366760253906,"volume":2762000},{"date":"2025-10-20","close":117.81999969482422,"high":118.19000244140625,"low":116.87000274658203,"adjusted_close":114.27494049072266,"volume":2989400},{"date":"2025-10-21","close":117.43000030517578,"high":118.0,"low":116.54000091552734,"adjusted_close":113.89667510986328,"volume":2395600},{"date":"2025-10-22","close":117.2699966430664,"high":118.16999816894531,"low":117.06999969482422,"adjusted_close":113.74148559570312,"volume":2461700},{"date":"2025-10-23","close":116.18000030517578,"high":117.70999908447266,"low":115.43000030517578,"adjusted_close":112.68428802490234,"volume":2284100},{"date":"2025-10-24","close":115.9800033569336,"high":117.12000274658203,"low":115.8499984741211,"adjusted_close":112.49031066894531,"volume":1888200},{"date":"2025-10-27","close":116.38999938964844,"high":116.70999908447266,"low":115.12000274658203,"adjusted_close":112.88797760009766,"volume":2811100},{"date":"2025-10-28","close":115.11000061035156,"high":116.61000061035156,"low":114.66999816894531,"adjusted_close":111.646484375,"volume":3890300},{"date":"2025-10-29","close":122.11000061035156,"high":122.79000091552734,"low":120.01000213623047,"adjusted_close":118.43586730957031,"volume":9568500},{"date":"2025-10-30","close":121.88999938964844,"high":122.8499984741211,"low":120.80000305175781,"adjusted_close":118.22248077392578,"volume":4430100},{"date":"2025-10-31","close":120.26000213623047,"high":121.0,"low":119.77999877929688,"adjusted_close":116.64153289794922,"volume":4518400},{"date":"2025-11-03","close":119.91999816894531,"high":120.12999725341797,"low":118.3499984741211,"adjusted_close":116.31175994873047,"volume":3108600},{"date":"2025-11-04","close":120.30000305175781,"high":120.88999938964844,"low":119.62000274658203,"adjusted_close":116.68032836914062,"volume":2678700},{"date":"2025-11-05","close":119.76000213623047,"high":121.13999938964844,"low":118.19000244140625,"adjusted_close":116.15657043457031,"volume":3738900},{"date":"2025-11-06","close":119.52999877929688,"high":120.51000213623047,"low":119.18000030517578,"adjusted_close":115.93348693847656,"volume":6242600},{"date":"2025-11-07","close":121.43000030517578,"high":121.5999984741211,"low":119.88999938964844,"adjusted_close":117.77632904052734,"volume":3283900},{"date":"2025-11-10","close":122.55999755859375,"high":123.30999755859375,"low":120.48999786376953,"adjusted_close":119.80964660644531,"volume":5090000},{"date":"2025-11-11","close":122.7300033569336,"high":123.22000122070312,"low":122.25,"adjusted_close":119.97583770751953,"volume":3469000},{"date":"2025-11-12","close":122.68000030517578,"high":122.98999786376953,"low":121.80999755859375,"adjusted_close":119.92696380615234,"volume":3493100},{"date":"2025-11-13","close":121.4800033569336,"high":123.02999877929688,"low":121.41999816894531,"adjusted_close":118.75389862060547,"volume":2900500},{"date":"2025-11-14","close":121.30000305175781,"high":122.36000061035156,"low":120.63999938964844,"adjusted_close":118.57793426513672,"volume":3047300},{"date":"2025-11-17","close":123.72000122070312,"high":124.01000213623047,"low":121.55999755859375,"adjusted_close":120.94361877441406,"volume":4266000},{"date":"2025-11-18","close":123.51000213623047,"high":124.80000305175781,"low":123.29000091552734,"adjusted_close":120.73833465576172,"volume":3121500},{"date":"2025-11-19","close":121.70999908447266,"high":123.4800033569336,"low":121.18000030517578,"adjusted_close":118.97872161865234,"volume":3569700},{"date":"2025-11-20","close":120.9000015258789,"high":122.29000091552734,"low":120.79000091552734,"adjusted_close":118.18690490722656,"volume":3298400},{"date":"2025-11-21","close":120.83999633789062,"high":121.72000122070312,"low":120.47000122070312,"adjusted_close":118.12824249267578,"volume":3232800},{"date":"2025-11-24","close":122.04000091552734,"high":122.83999633789062,"low":119.58999633789062,"adjusted_close":119.30131530761719,"volume":6435000},{"date":"2025-11-25","close":121.58000183105469,"high":122.80999755859375,"low":121.0199966430664,"adjusted_close":118.85163879394531,"volume":4552200},{"date":"2025-11-26","close":122.72000122070312,"high":122.80000305175781,"low":121.80000305175781,"adjusted_close":119.96605682373047,"volume":2681100},{"date":"2025-11-28","close":123.7699966430664,"high":123.9000015258789,"low":122.72000122070312,"adjusted_close":120.99250030517578,"volume":1801300},{"date":"2025-12-01","close":120.51000213623047,"high":123.2300033569336,"low":120.37000274658203,"adjusted_close":117.80564880371094,"volume":3322200},{"date":"2025-12-02","close":119.2300033569336,"high":121.38999938964844,"low":118.80999755859375,"adjusted_close":116.55438232421875,"volume":2878900},{"date":"2025-12-03","close":118.05999755859375,"high":119.7300033569336,"low":117.7699966430664,"adjusted_close":115.41062927246094,"volume":3429600},{"date":"2025-12-04","close":118.04000091552734,"high":119.11000061035156,"low":117.2699966430664,"adjusted_close":115.3910903930664,"volume":3501500},{"date":"2025-12-05","close":117.54000091552734,"high":118.12000274658203,"low":116.83000183105469,"adjusted_close":114.90230560302734,"volume":3166400},{"date":"2025-12-08","close":115.7300033569336,"high":117.58000183105469,"low":115.30999755859375,"adjusted_close":113.13292694091797,"volume":3422900},{"date":"2025-12-09","close":116.06999969482422,"high":117.08999633789062,"low":115.81999969482422,"adjusted_close":113.46529388427734,"volume":2196400},{"date":"2025-12-10","close":114.16000366210938,"high":116.66000366210938,"low":113.83999633789062,"adjusted_close":111.59815979003906,"volume":3241300},{"date":"2025-12-11","close":114.26000213623047,"high":115.30999755859375,"low":113.68000030517578,"adjusted_close":111.69591522216797,"volume":3171500},{"date":"2025-12-12","close":114.12999725341797,"high":115.44000244140625,"low":113.83999633789062,"adjusted_close":111.5688247680664,"volume":2671700},{"date":"2025-12-15","close":115.7699966430664,"high":116.08000183105469,"low":114.41000366210938,"adjusted_close":113.1720199584961,"volume":3031100},{"date":"2025-12-16","close":114.56999969482422,"high":116.12000274658203,"low":113.9800033569336,"adjusted_close":111.99895477294922,"volume":2706000},{"date":"2025-12-17","close":114.70999908447266,"high":115.02999877929688,"low":113.87000274658203,"adjusted_close":112.13581085205078,"volume":3808900},{"date":"2025-12-18","close":115.58000183105469,"high":115.80000305175781,"low":115.0,"adjusted_close":112.98628997802734,"volume":4794800},{"date":"2025-12-19","close":114.48999786376953,"high":116.38999938964844,"low":114.36000061035156,"adjusted_close":111.92073822021484,"volume":7322400},{"date":"2025-12-22","close":114.62000274658203,"high":114.91000366210938,"low":113.83999633789062,"adjusted_close":112.04783630371094,"volume":3049000},{"date":"2025-12-23","close":115.1500015258789,"high":115.2300033569336,"low":114.23999786376953,"adjusted_close":112.5659408569336,"volume":2918000},{"date":"2025-12-24","close":115.30999755859375,"high":115.38999938964844,"low":114.80999755859375,"adjusted_close":112.72234344482422,"volume":1057700},{"date":"2025-12-26","close":115.66999816894531,"high":115.93000030517578,"low":115.0,"adjusted_close":113.07426452636719,"volume":1896100},{"date":"2025-12-29","close":115.7699966430664,"high":116.72000122070312,"low":115.62000274658203,"adjusted_close":113.1720199584961,"volume":1814700},{"date":"2025-12-30","close":115.98999786376953,"high":116.20999908447266,"low":115.44999694824219,"adjusted_close":113.38709259033203,"volume":6956400},{"date":"2025-12-31","close":115.30999755859375,"high":116.06999969482422,"low":115.16000366210938,"adjusted_close":112.72234344482422,"volume":1579400},{"date":"2026-01-02","close":115.80999755859375,"high":116.19999694824219,"low":114.41999816894531,"adjusted_close":113.21112823486328,"volume":3906700},{"date":"2026-01-05","close":114.06999969482422,"high":115.56999969482422,"low":112.54000091552734,"adjusted_close":111.51016998291016,"volume":3894400},{"date":"2026-01-06","close":115.04000091552734,"high":115.2300033569336,"low":113.8499984741211,"adjusted_close":112.45841217041016,"volume":2535800},{"date":"2026-01-07","close":113.69999694824219,"high":115.5199966430664,"low":113.25,"adjusted_close":111.14847564697266,"volume":2557000},{"date":"2026-01-08","close":115.93000030517578,"high":116.5,"low":113.73999786376953,"adjusted_close":113.32843780517578,"volume":3230800},{"date":"2026-01-09","close":116.91000366210938,"high":117.41000366210938,"low":115.94999694824219,"adjusted_close":114.28644561767578,"volume":2867700},{"date":"2026-01-12","close":116.56999969482422,"high":117.69999694824219,"low":115.36000061035156,"adjusted_close":113.95407104492188,"volume":3437400},{"date":"2026-01-13","close":116.62000274658203,"high":117.01000213623047,"low":115.56999969482422,"adjusted_close":114.0029525756836,"volume":2735100},{"date":"2026-01-14","close":118.11000061035156,"high":118.56999969482422,"low":116.68000030517578,"adjusted_close":115.45951080322266,"volume":3143800},{"date":"2026-01-15","close":119.4000015258789,"high":119.69999694824219,"low":117.6500015258789,"adjusted_close":116.72056579589844,"volume":3085800},{"date":"2026-01-16","close":119.95999908447266,"high":120.13999938964844,"low":118.22000122070312,"adjusted_close":117.26799774169922,"volume":4044500},{"date":"2026-01-20","close":119.22000122070312,"high":120.44999694824219,"low":118.2699966430664,"adjusted_close":116.54460144042969,"volume":4776400},{"date":"2026-01-21","close":118.9800033569336,"high":120.3499984741211,"low":117.8499984741211,"adjusted_close":116.30998992919922,"volume":3632500},{"date":"2026-01-22","close":117.18000030517578,"high":119.36000061035156,"low":117.02999877929688,"adjusted_close":114.55038452148438,"volume":2880500},{"date":"2026-01-23","close":116.62999725341797,"high":117.16999816894531,"low":115.55999755859375,"adjusted_close":114.0127182006836,"volume":2525900},{"date":"2026-01-26","close":118.0199966430664,"high":119.16999816894531,"low":117.01000213623047,"adjusted_close":115.37152862548828,"volume":3992200},{"date":"2026-01-27","close":119.43000030517578,"high":119.76000213623047,"low":117.4800033569336,"adjusted_close":116.74988555908203,"volume":2675700},{"date":"2026-01-28","close":119.12000274658203,"high":120.19999694824219,"low":118.52999877929688,"adjusted_close":116.44685363769531,"volume":1888800},{"date":"2026-01-29","close":119.20999908447266,"high":120.81999969482422,"low":118.55000305175781,"adjusted_close":116.53482818603516,"volume":3537800},{"date":"2026-01-30","close":119.77999877929688,"high":119.87999725341797,"low":117.9800033569336,"adjusted_close":117.09203338623047,"volume":3640700},{"date":"2026-02-02","close":118.33000183105469,"high":120.37999725341797,"low":118.05999755859375,"adjusted_close":115.6745834350586,"volume":3941300},{"date":"2026-02-03","close":120.66999816894531,"high":121.41999816894531,"low":118.75,"adjusted_close":117.9620590209961,"volume":3482200},{"date":"2026-02-04","close":119.9800033569336,"high":122.19000244140625,"low":119.72000122070312,"adjusted_close":117.28754425048828,"volume":4653400},{"date":"2026-02-05","close":120.61000061035156,"high":121.41999816894531,"low":119.80000305175781,"adjusted_close":117.90341186523438,"volume":4338300},{"date":"2026-02-06","close":120.80000305175781,"high":122.44000244140625,"low":119.86000061035156,"adjusted_close":118.08914947509766,"volume":2767700},{"date":"2026-02-09","close":121.0999984741211,"high":121.4800033569336,"low":119.91999816894531,"adjusted_close":118.38241577148438,"volume":2654000},{"date":"2026-02-10","close":121.2300033569336,"high":122.4000015258789,"low":119.70999908447266,"adjusted_close":119.44652557373047,"volume":3506000},{"date":"2026-02-11","close":122.25,"high":122.58999633789062,"low":120.47000122070312,"adjusted_close":120.45152282714844,"volume":2843800},{"date":"2026-02-12","close":126.43000030517578,"high":128.9199981689453,"low":123.69000244140625,"adjusted_close":124.57003021240234,"volume":6301700},{"date":"2026-02-13","close":129.94000244140625,"high":130.07000732421875,"low":126.61000061035156,"adjusted_close":128.0283966064453,"volume":4671900},{"date":"2026-02-17","close":130.24000549316406,"high":132.77999877929688,"low":129.61000061035156,"adjusted_close":128.323974609375,"volume":4034900},{"date":"2026-02-18","close":127.2699966430664,"high":130.3000030517578,"low":126.8499984741211,"adjusted_close":125.39766693115234,"volume":3626100},{"date":"2026-02-19","close":128.4199981689453,"high":128.83999633789062,"low":127.08000183105469,"adjusted_close":126.53074645996094,"volume":2556200},{"date":"2026-02-20","close":129.3699951171875,"high":129.91000366210938,"low":127.72000122070312,"adjusted_close":127.46676635742188,"volume":3021300},{"date":"2026-02-23","close":132.02999877929688,"high":132.11000061035156,"low":129.39999389648438,"adjusted_close":130.08763122558594,"volume":3592500},{"date":"2026-02-24","close":132.38999938964844,"high":132.55999755859375,"low":130.27000427246094,"adjusted_close":130.4423370361328,"volume":3209200},{"date":"2026-02-25","close":132.4600067138672,"high":132.85000610351562,"low":130.27000427246094,"adjusted_close":130.51132202148438,"volume":3459800},{"date":"2026-02-26","close":132.10000610351562,"high":133.05999755859375,"low":131.14999389648438,"adjusted_close":130.1566162109375,"volume":3811400},{"date":"2026-02-27","close":133.82000732421875,"high":134.60000610351562,"low":132.0399932861328,"adjusted_close":131.85130310058594,"volume":3332600},{"date":"2026-03-02","close":133.2899932861328,"high":134.22999572753906,"low":133.00999450683594,"adjusted_close":131.3291015625,"volume":2978600},{"date":"2026-03-03","close":131.9199981689453,"high":133.32000732421875,"low":129.60000610351562,"adjusted_close":129.979248046875,"volume":4048500},{"date":"2026-03-04","close":133.52000427246094,"high":133.75999450683594,"low":130.86000061035156,"adjusted_close":131.55572509765625,"volume":4758400},{"date":"2026-03-05","close":132.0399932861328,"high":133.0,"low":130.35000610351562,"adjusted_close":130.0974884033203,"volume":5158700},{"date":"2026-03-06","close":131.8699951171875,"high":132.6300048828125,"low":130.16000366210938,"adjusted_close":129.92999267578125,"volume":4613800},{"date":"2026-03-09","close":131.86000061035156,"high":132.35000610351562,"low":130.7899932861328,"adjusted_close":129.92015075683594,"volume":4476500},{"date":"2026-03-10","close":132.30999755859375,"high":133.27999877929688,"low":131.1300048828125,"adjusted_close":130.363525390625,"volume":3211800},{"date":"2026-03-11","close":131.25999450683594,"high":132.16000366210938,"low":130.8300018310547,"adjusted_close":129.32896423339844,"volume":2522500},{"date":"2026-03-12","close":132.22000122070312,"high":133.97000122070312,"low":130.8000030517578,"adjusted_close":130.27484130859375,"volume":2500200},{"date":"2026-03-13","close":133.61000061035156,"high":134.47999572753906,"low":133.10000610351562,"adjusted_close":131.6444091796875,"volume":3632100},{"date":"2026-03-16","close":134.14999389648438,"high":135.0,"low":133.50999450683594,"adjusted_close":132.17645263671875,"volume":4356800},{"date":"2026-03-17","close":133.6199951171875,"high":135.0,"low":133.3699951171875,"adjusted_close":131.6542510986328,"volume":2541300},{"date":"2026-03-18","close":130.97000122070312,"high":133.42999267578125,"low":130.88999938964844,"adjusted_close":129.04322814941406,"volume":3800100},{"date":"2026-03-19","close":128.72000122070312,"high":131.4499969482422,"low":126.70999908447266,"adjusted_close":126.82633972167969,"volume":5845200},{"date":"2026-03-20","close":125.66000366210938,"high":128.9199981689453,"low":125.08000183105469,"adjusted_close":123.81135559082031,"volume":8610800},{"date":"2026-03-23","close":127.91999816894531,"high":128.91000366210938,"low":125.8499984741211,"adjusted_close":126.0381088256836,"volume":4406700},{"date":"2026-03-24","close":128.8000030517578,"high":129.88999938964844,"low":126.83000183105469,"adjusted_close":126.90515899658203,"volume":2559500},{"date":"2026-03-25","close":128.3000030517578,"high":129.5,"low":128.0399932861328,"adjusted_close":126.41251373291016,"volume":3335000},{"date":"2026-03-26","close":128.85000610351562,"high":129.5,"low":127.66000366210938,"adjusted_close":126.95442962646484,"volume":3597400},{"date":"2026-03-27","close":130.10000610351562,"high":131.50999450683594,"low":128.32000732421875,"adjusted_close":128.18603515625,"volume":4404500},{"date":"2026-03-30","close":131.1199951171875,"high":132.2899932861328,"low":130.50999450683594,"adjusted_close":129.19102478027344,"volume":2717400},{"date":"2026-03-31","close":131.0800018310547,"high":131.77999877929688,"low":129.88999938964844,"adjusted_close":129.151611328125,"volume":3124300},{"date":"2026-04-01","close":131.6699981689453,"high":132.16000366210938,"low":130.50999450683594,"adjusted_close":129.73292541503906,"volume":2582500},{"date":"2026-04-02","close":132.67999267578125,"high":133.3300018310547,"low":130.52000427246094,"adjusted_close":130.7280731201172,"volume":1998500},{"date":"2026-04-06","close":132.36000061035156,"high":133.1199951171875,"low":131.6999969482422,"adjusted_close":130.41278076171875,"volume":1852300},{"date":"2026-04-07","close":132.9199981689453,"high":133.57000732421875,"low":131.94000244140625,"adjusted_close":130.9645538330078,"volume":1814000},{"date":"2026-04-08","close":134.7100067138672,"high":134.85000610351562,"low":131.55999755859375,"adjusted_close":132.7282257080078,"volume":2398600},{"date":"2026-04-09","close":137.14999389648438,"high":137.74000549316406,"low":134.42999267578125,"adjusted_close":135.13230895996094,"volume":2562500},{"date":"2026-04-10","close":136.3000030517578,"high":137.72000122070312,"low":136.27000427246094,"adjusted_close":134.29483032226562,"volume":1982200},{"date":"2026-04-13","close":134.4600067138672,"high":136.60000610351562,"low":133.5800018310547,"adjusted_close":132.48190307617188,"volume":2401500},{"date":"2026-04-14","close":135.4600067138672,"high":135.49000549316406,"low":132.75,"adjusted_close":133.46719360351562,"volume":3162400},{"date":"2026-04-15","close":134.38999938964844,"high":135.05999755859375,"low":133.69000244140625,"adjusted_close":132.4129180908203,"volume":2382600},{"date":"2026-04-16","close":134.55999755859375,"high":135.16000366210938,"low":133.0,"adjusted_close":132.58042907714844,"volume":2450200},{"date":"2026-04-17","close":133.66000366210938,"high":134.1699981689453,"low":132.02000427246094,"adjusted_close":131.69366455078125,"volume":2869800},{"date":"2026-04-20","close":133.27999877929688,"high":135.4199981689453,"low":133.1199951171875,"adjusted_close":131.3192596435547,"volume":2646000},{"date":"2026-04-21","close":131.88999938964844,"high":133.97999572753906,"low":131.74000549316406,"adjusted_close":129.94969177246094,"volume":2451000},{"date":"2026-04-22","close":131.6199951171875,"high":133.60000610351562,"low":131.1999969482422,"adjusted_close":129.6836700439453,"volume":2124100},{"date":"2026-04-23","close":135.0800018310547,"high":135.3699951171875,"low":132.58999633789062,"adjusted_close":133.0927734375,"volume":1898200},{"date":"2026-04-24","close":134.72999572753906,"high":135.55999755859375,"low":133.80999755859375,"adjusted_close":132.74790954589844,"volume":1904700},{"date":"2026-04-27","close":135.07000732421875,"high":136.05999755859375,"low":134.75999450683594,"adjusted_close":133.0829315185547,"volume":2723300},{"date":"2026-04-28","close":135.58999633789062,"high":136.5800018310547,"low":135.0500030517578,"adjusted_close":133.5952606201172,"volume":2367900},{"date":"2026-04-29","close":134.44000244140625,"high":136.07000732421875,"low":134.17999267578125,"adjusted_close":132.46218872070312,"volume":2912700},{"date":"2026-04-30","close":137.11000061035156,"high":137.67999267578125,"low":134.99000549316406,"adjusted_close":135.09291076660156,"volume":3691300},{"date":"2026-05-01","close":136.91000366210938,"high":138.49000549316406,"low":136.22000122070312,"adjusted_close":134.89584350585938,"volume":2390100},{"date":"2026-05-04","close":134.66000366210938,"high":137.0399932861328,"low":134.14999389648438,"adjusted_close":132.678955078125,"volume":3314600},{"date":"2026-05-05","close":137.0399932861328,"high":139.44000244140625,"low":136.22000122070312,"adjusted_close":135.02392578125,"volume":4078200},{"date":"2026-05-06","close":132.55999755859375,"high":136.60000610351562,"low":132.5,"adjusted_close":130.60984802246094,"volume":4245700},{"date":"2026-05-07","close":131.75999450683594,"high":132.8000030517578,"low":131.3300018310547,"adjusted_close":129.8216094970703,"volume":3107200},{"date":"2026-05-08","close":130.16000366210938,"high":132.0800018310547,"low":130.10000610351562,"adjusted_close":129.17652893066406,"volume":2660200},{"date":"2026-05-11","close":130.6999969482422,"high":131.77000427246094,"low":130.10000610351562,"adjusted_close":129.7124481201172,"volume":3179200},{"date":"2026-05-12","close":131.94000244140625,"high":132.25,"low":129.44000244140625,"adjusted_close":130.9430694580078,"volume":2756500},{"date":"2026-05-13","close":127.94999694824219,"high":128.47999572753906,"low":126.1500015258789,"adjusted_close":126.98322296142578,"volume":15607600},{"date":"2026-05-14","close":128.60000610351562,"high":128.63999938964844,"low":127.48999786376953,"adjusted_close":127.6283187866211,"volume":6382500},{"date":"2026-05-15","close":125.1500015258789,"high":128.00999450683594,"low":124.68000030517578,"adjusted_close":124.20438385009766,"volume":9225500},{"date":"2026-05-18","close":127.68000030517578,"high":127.83999633789062,"low":124.98999786376953,"adjusted_close":126.71526336669922,"volume":5462900},{"date":"2026-05-19","close":128.9199981689453,"high":129.0399932861328,"low":126.2699966430664,"adjusted_close":127.94589233398438,"volume":4494500},{"date":"2026-05-20","close":128.8699951171875,"high":129.92999267578125,"low":128.50999450683594,"adjusted_close":127.8962631225586,"volume":5812900},{"date":"2026-05-21","close":129.61000061035156,"high":129.82000732421875,"low":128.25,"adjusted_close":128.63067626953125,"volume":5244600},{"date":"2026-05-22","close":131.58999633789062,"high":131.75,"low":129.5800018310547,"adjusted_close":130.59571838378906,"volume":3280600},{"date":"2026-05-26","close":130.89999389648438,"high":132.1199951171875,"low":130.52000427246094,"adjusted_close":129.91091918945312,"volume":5996400},{"date":"2026-05-27","close":129.57000732421875,"high":131.0,"low":129.3800048828125,"adjusted_close":128.5909881591797,"volume":3182700},{"date":"2026-05-28","close":127.76000213623047,"high":129.77000427246094,"low":126.69999694824219,"adjusted_close":126.79466247558594,"volume":4532800},{"date":"2026-05-29","close":126.66999816894531,"high":127.88999938964844,"low":126.13999938964844,"adjusted_close":125.712890625,"volume":5664300},{"date":"2026-06-01","close":123.79000091552734,"high":125.66999816894531,"low":123.73999786376953,"adjusted_close":122.85465240478516,"volume":3274200},{"date":"2026-06-02","close":127.11000061035156,"high":127.1500015258789,"low":124.0,"adjusted_close":126.14956665039062,"volume":4360900},{"date":"2026-06-03","close":126.30999755859375,"high":129.58999633789062,"low":126.26000213623047,"adjusted_close":125.3556137084961,"volume":4951800},{"date":"2026-06-04","close":127.79000091552734,"high":127.97000122070312,"low":125.95999908447266,"adjusted_close":126.82443237304688,"volume":4821300},{"date":"2026-06-05","close":129.13999938964844,"high":130.22000122070312,"low":128.2100067138672,"adjusted_close":128.1642303466797,"volume":3544500},{"date":"2026-06-08","close":126.7699966430664,"high":129.44000244140625,"low":126.4000015258789,"adjusted_close":125.8121337890625,"volume":5405800},{"date":"2026-06-09","close":127.76000213623047,"high":128.3800048828125,"low":126.08000183105469,"adjusted_close":126.79466247558594,"volume":5571800},{"date":"2026-06-10","close":128.52999877929688,"high":128.94000244140625,"low":127.05000305175781,"adjusted_close":127.558837890625,"volume":5817600},{"date":"2026-06-11","close":128.47999572753906,"high":130.00999450683594,"low":128.2899932861328,"adjusted_close":127.50921630859375,"volume":4625600},{"date":"2026-06-12","close":129.22999572753906,"high":129.50999450683594,"low":128.0,"adjusted_close":128.2535400390625,"volume":4155800},{"date":"2026-06-15","close":129.30999755859375,"high":130.0500030517578,"low":127.5999984741211,"adjusted_close":128.33294677734375,"volume":5285800},{"date":"2026-06-16","close":129.75,"high":131.25999450683594,"low":129.1300048828125,"adjusted_close":128.76962280273438,"volume":5199800},{"date":"2026-06-17","close":128.27000427246094,"high":130.07000732421875,"low":127.31999969482422,"adjusted_close":127.30081176757812,"volume":6105000},{"date":"2026-06-18","close":127.69000244140625,"high":129.64999389648438,"low":126.9800033569336,"adjusted_close":126.72518920898438,"volume":10158200},{"date":"2026-06-22","close":130.3000030517578,"high":130.8800048828125,"low":127.94000244140625,"adjusted_close":129.3154754638672,"volume":6591600},{"date":"2026-06-23","close":133.74000549316406,"high":134.0500030517578,"low":130.25,"adjusted_close":132.72947692871094,"volume":10421600},{"date":"2026-06-24","close":134.9600067138672,"high":135.5,"low":132.9199981689453,"adjusted_close":133.9402618408203,"volume":6011400},{"date":"2026-06-25","close":137.0,"high":137.5399932861328,"low":135.00999450683594,"adjusted_close":135.96484375,"volume":4483400},{"date":"2026-06-26","close":138.69000244140625,"high":139.0800018310547,"low":137.60000610351562,"adjusted_close":137.64207458496094,"volume":8131900},{"date":"2026-06-29","close":137.97000122070312,"high":139.3300018310547,"low":136.55999755859375,"adjusted_close":136.92752075195312,"volume":6770600},{"date":"2026-06-30","close":136.80999755859375,"high":138.02000427246094,"low":136.1199951171875,"adjusted_close":135.77627563476562,"volume":6677300},{"date":"2026-07-01","close":135.0500030517578,"high":137.36000061035156,"low":134.47000122070312,"adjusted_close":134.02957153320312,"volume":4974900},{"date":"2026-07-02","close":138.50999450683594,"high":138.60000610351562,"low":135.66000366210938,"adjusted_close":137.4634246826172,"volume":8802800},{"date":"2026-07-06","close":135.97999572753906,"high":138.4600067138672,"low":135.22999572753906,"adjusted_close":134.95254516601562,"volume":7295000},{"date":"2026-07-07","close":137.52999877929688,"high":140.5800018310547,"low":137.2899932861328,"adjusted_close":136.49082946777344,"volume":3676700},{"date":"2026-07-08","close":135.89999389648438,"high":138.22999572753906,"low":135.5399932861328,"adjusted_close":134.87315368652344,"volume":3592600},{"date":"2026-07-09","close":133.85000610351562,"high":136.52000427246094,"low":133.52000427246094,"adjusted_close":132.83865356445312,"volume":5548900},{"date":"2026-07-10","close":135.42999267578125,"high":135.5500030517578,"low":133.83999633789062,"adjusted_close":134.4066925048828,"volume":3220900},{"date":"2026-07-13","close":135.6300048828125,"high":136.52000427246094,"low":135.08999633789062,"adjusted_close":134.60519409179688,"volume":3459700},{"date":"2026-07-14","close":134.94000244140625,"high":136.60000610351562,"low":134.5399932861328,"adjusted_close":133.92041015625,"volume":4535900},{"date":"2026-07-15","close":132.5,"high":135.0,"low":132.3699951171875,"adjusted_close":131.49884033203125,"volume":3321700},{"date":"2026-07-16","close":133.1300048828125,"high":134.05999755859375,"low":131.72999572753906,"adjusted_close":132.12408447265625,"volume":3856300},{"date":"2026-07-17","close":132.13999938964844,"high":135.6699981689453,"low":131.77999877929688,"adjusted_close":131.1415557861328,"volume":4315000},{"date":"2026-07-20","close":131.0500030517578,"high":133.60000610351562,"low":130.55999755859375,"adjusted_close":130.05979919433594,"volume":3054400},{"date":"2026-07-21","close":130.47999572753906,"high":131.17999267578125,"low":129.50999450683594,"adjusted_close":129.4940948486328,"volume":3885100},{"date":"2026-07-22","close":133.07000732421875,"high":133.27999877929688,"low":131.14999389648438,"adjusted_close":132.06454467773438,"volume":2862900},{"date":"2026-07-23","close":134.9199981689453,"high":135.16000366210938,"low":132.33999633789062,"adjusted_close":133.9005584716797,"volume":3417200},{"date":"2026-07-24","close":135.5399932861328,"high":136.57000732421875,"low":135.1199951171875,"adjusted_close":134.515869140625,"volume":3184700},{"date":"2026-07-27","close":133.58999633789062,"high":135.77000427246094,"low":133.27999877929688,"adjusted_close":132.58059692382812,"volume":2597200},{"date":"2026-07-28","close":133.02000427246094,"high":135.99000549316406,"low":132.97999572753906,"adjusted_close":132.01492309570312,"volume":3924200},{"date":"2026-07-29","close":129.39999389648438,"high":134.1300048828125,"low":129.02999877929688,"adjusted_close":128.42225646972656,"volume":4230900},{"date":"2026-07-30","close":127.77999877929688,"high":130.49000549316406,"low":127.31999969482422,"adjusted_close":126.81450653076172,"volume":5724000},{"date":"2026-07-31","close":127.8499984741211,"high":129.13999938964844,"low":126.83000183105469,"adjusted_close":126.88397979736328,"volume":5722900},{"date":"2026-08-03","close":128.32000732421875,"high":128.8800048828125,"low":126.37000274658203,"adjusted_close":127.35043334960938,"volume":4882900},{"date":"2026-08-04","close":128.35000610351562,"high":128.8300018310547,"low":126.2699966430664,"adjusted_close":127.38020324707031,"volume":3964300},{"date":"2026-08-05","close":126.47000122070312,"high":128.88999938964844,"low":124.5,"adjusted_close":125.514404296875,"volume":7312200},{"date":"2026-08-06","close":125.26000213623047,"high":128.3000030517578,"low":124.30999755859375,"adjusted_close":124.31355285644531,"volume":3088700},{"date":"2026-08-07","close":125.7300033569336,"high":126.37000274658203,"low":124.19999694824219,"adjusted_close":124.77999877929688,"volume":4311300},{"date":"2026-08-10","close":122.83999633789062,"high":125.68000030517578,"low":122.25,"adjusted_close":122.83999633789062,"volume":4659100},{"date":"2026-08-11","close":123.58000183105469,"high":123.81999969482422,"low":122.27999877929688,"adjusted_close":123.58000183105469,"volume":2694900},{"date":"2026-08-12","close":124.6500015258789,"high":124.70999908447266,"low":123.41000366210938,"adjusted_close":124.6500015258789,"volume":2359400},{"date":"2026-08-13","close":125.37999725341797,"high":125.9000015258789,"low":124.56999969482422,"adjusted_close":125.37999725341797,"volume":2246700},{"date":"2026-08-14","close":125.5999984741211,"high":126.0,"low":124.86000061035156,"adjusted_close":125.5999984741211,"volume":2360200},{"date":"2026-08-17","close":126.52999877929688,"high":126.68000030517578,"low":124.77999877929688,"adjusted_close":126.52999877929688,"volume":2923000},{"date":"2026-08-18","close":126.3499984741211,"high":128.6199951171875,"low":126.1500015258789,"adjusted_close":126.3499984741211,"volume":2919500},{"date":"2026-08-19","close":126.2699966430664,"high":127.43000030517578,"low":125.2300033569336,"adjusted_close":126.2699966430664,"volume":2690800},{"date":"2026-08-20","close":125.69999694824219,"high":127.54000091552734,"low":125.66999816894531,"adjusted_close":125.69999694824219,"volume":3358700},{"date":"2026-08-21","close":120.94000244140625,"high":126.16999816894531,"low":120.5199966430664,"adjusted_close":120.94000244140625,"volume":5246800},{"date":"2026-08-24","close":121.9800033569336,"high":122.27999877929688,"low":120.05999755859375,"adjusted_close":121.9800033569336,"volume":3890500},{"date":"2026-08-25","close":122.7699966430664,"high":123.16000366210938,"low":121.75,"adjusted_close":122.7699966430664,"volume":3187800},{"date":"2026-08-26","close":123.36000061035156,"high":124.08999633789062,"low":122.72000122070312,"adjusted_close":123.36000061035156,"volume":3772900},{"date":"2026-08-27","close":122.70999908447266,"high":123.0199966430664,"low":121.63999938964844,"adjusted_close":122.70999908447266,"volume":2714900},{"date":"2026-08-28","close":122.30999755859375,"high":123.8499984741211,"low":121.87999725341797,"adjusted_close":122.30999755859375,"volume":2607800},{"date":"2026-08-31","close":122.43000030517578,"high":122.69000244140625,"low":121.5,"adjusted_close":122.43000030517578,"volume":4149100},{"date":"2026-09-01","close":122.95999908447266,"high":123.58000183105469,"low":122.13999938964844,"adjusted_close":122.95999908447266,"volume":2981300},{"date":"2026-09-02","close":123.56999969482422,"high":123.93000030517578,"low":121.5,"adjusted_close":123.56999969482422,"volume":2835300},{"date":"2026-09-03","close":124.70999908447266,"high":125.31999969482422,"low":123.6500015258789,"adjusted_close":124.70999908447266,"volume":2283300},{"date":"2026-09-04","close":124.5,"high":125.5,"low":124.0,"adjusted_close":124.5,"volume":3148800},{"date":"2026-09-08","close":125.41999816894531,"high":126.33999633789062,"low":124.12000274658203,"adjusted_close":125.41999816894531,"volume":4022100},{"date":"2026-09-09","close":124.66999816894531,"high":126.16999816894531,"low":123.91999816894531,"adjusted_close":124.66999816894531,"volume":3674400},{"date":"2026-09-10","close":123.47000122070312,"high":125.73999786376953,"low":123.33999633789062,"adjusted_close":123.47000122070312,"volume":3339000},{"date":"2026-09-11","close":123.33000183105469,"high":125.0,"low":122.91999816894531,"adjusted_close":123.33000183105469,"volume":2201600},{"date":"2026-09-14","close":122.2300033569336,"high":123.80999755859375,"low":121.73999786376953,"adjusted_close":122.2300033569336,"volume":3168900},{"date":"2026-09-15","close":120.61000061035156,"high":122.77999877929688,"low":120.41000366210938,"adjusted_close":120.61000061035156,"volume":3188800},{"date":"2026-09-16","close":120.69000244140625,"high":121.72000122070312,"low":120.06999969482422,"adjusted_close":120.69000244140625,"volume":4041200},{"date":"2026-09-17","close":121.62000274658203,"high":121.70999908447266,"low":120.43000030517578,"adjusted_close":121.62000274658203,"volume":4842500},{"date":"2026-09-18","close":120.0,"high":121.12000274658203,"low":119.70999908447266,"adjusted_close":120.0,"volume":8016400},{"date":"2026-09-21","close":120.02999877929688,"high":120.75,"low":119.16000366210938,"adjusted_close":120.02999877929688,"volume":6986100},{"date":"2026-09-22","close":120.2699966430664,"high":120.73999786376953,"low":119.16000366210938,"adjusted_close":120.2699966430664,"volume":5117400},{"date":"2026-09-23","close":118.4000015258789,"high":119.87999725341797,"low":117.94999694824219,"adjusted_close":118.4000015258789,"volume":5493200},{"date":"2026-09-24","close":117.56999969482422,"high":118.70999908447266,"low":117.30000305175781,"adjusted_close":117.56999969482422,"volume":3503200},{"date":"2026-09-25","close":118.3499984741211,"high":118.5,"low":116.70999908447266,"adjusted_close":118.3499984741211,"volume":4069300},{"date":"2026-09-28","close":118.19999694824219,"high":118.72000122070312,"low":117.19999694824219,"adjusted_close":118.19999694824219,"volume":3248200},{"date":"2026-09-29","close":119.30000305175781,"high":119.58000183105469,"low":117.26000213623047,"adjusted_close":119.30000305175781,"volume":2859300},{"date":"2026-09-30","close":118.63999938964844,"high":120.31999969482422,"low":118.61000061035156,"adjusted_close":118.63999938964844,"volume":4110300},{"date":"2026-10-01","close":119.75,"high":119.93000030517578,"low":117.33999633789062,"adjusted_close":119.75,"volume":4139400},{"date":"2026-10-02","close":119.56999969482422,"high":121.80000305175781,"low":119.37000274658203,"adjusted_close":119.56999969482422,"volume":5539000},{"date":"2026-10-05","close":119.7300033569336,"high":120.55000305175781,"low":118.62999725341797,"adjusted_close":119.7300033569336,"volume":3108500},{"date":"2026-10-06","close":121.66999816894531,"high":121.83999633789062,"low":120.05999755859375,"adjusted_close":121.66999816894531,"volume":3329100},{"date":"2026-10-07","close":122.08000183105469,"high":123.0,"low":121.20999908447266,"adjusted_close":122.08000183105469,"volume":3205900},{"date":"2026-10-08","close":122.31999969482422,"high":122.91000366210938,"low":121.36000061035156,"adjusted_close":122.31999969482422,"volume":2769300},{"date":"2026-10-09","close":122.80999755859375,"high":123.0,"low":121.9000015258789,"adjusted_close":122.80999755859375,"volume":2733400},{"date":"2026-10-12","close":124.2300033569336,"high":124.30000305175781,"low":122.37999725341797,"adjusted_close":124.2300033569336,"volume":1901500},{"date":"2026-10-13","close":125.6500015258789,"high":125.9000015258789,"low":122.91999816894531,"adjusted_close":125.6500015258789,"volume":2360900},{"date":"2026-10-14","close":126.12999725341797,"high":126.76000213623047,"low":125.25,"adjusted_close":126.12999725341797,"volume":3743500},{"date":"2026-10-15","close":124.29000091552734,"high":128.13999938964844,"low":123.9800033569336,"adjusted_close":124.29000091552734,"volume":5093400},{"date":"2026-10-16","close":127.13999938964844,"high":127.4000015258789,"low":124.55999755859375,"adjusted_close":127.13999938964844,"volume":3412900},{"date":"2026-10-19","close":124.72000122070312,"high":127.41000366210938,"low":124.33000183105469,"adjusted_close":124.72000122070312,"volume":3050400},{"date":"2026-10-20","close":127.22000122070312,"high":127.79000091552734,"low":125.83999633789062,"adjusted_close":127.22000122070312,"volume":2510500},{"date":"2026-10-21","close":127.38999938964844,"high":128.17999267578125,"low":127.18000030517578,"adjusted_close":127.38999938964844,"volume":2303800},{"date":"2026-10-22","close":130.63999938964844,"high":131.0399932861328,"low":127.79000091552734,"adjusted_close":130.63999938964844,"volume":3449100},{"date":"2026-10-23","close":129.69000244140625,"high":130.91000366210938,"low":128.61000061035156,"adjusted_close":129.69000244140625,"volume":2836700},{"date":"2026-10-26","close":129.22000122070312,"high":130.60000610351562,"low":128.8300018310547,"adjusted_close":129.22000122070312,"volume":2933000},{"date":"2026-10-27","close":130.3000030517578,"high":130.33999633789062,"low":128.52999877929688,"adjusted_close":130.3000030517578,"volume":4148400},{"date":"2026-10-28","close":128.1999969482422,"high":131.0,"low":127.9800033569336,"adjusted_close":128.1999969482422,"volume":6342100},{"date":"2026-10-29","close":129.33999633789062,"high":130.60000610351562,"low":128.3000030517578,"adjusted_close":129.33999633789062,"volume":4351400},{"date":"2026-10-30","close":130.2100067138672,"high":132.1699981689453,"low":129.64999389648438,"adjusted_close":130.2100067138672,"volume":4593600},{"date":"2026-11-02","close":130.3300018310547,"high":130.83999633789062,"low":128.61000061035156,"adjusted_close":130.3300018310547,"volume":3773900},{"date":"2026-11-03","close":129.86000061035156,"high":130.39999389648438,"low":128.72999572753906,"adjusted_close":129.86000061035156,"volume":3233700},{"date":"2026-11-04","close":129.24000549316406,"high":129.8800048828125,"low":123.72000122070312,"adjusted_close":129.24000549316406,"volume":6813700},{"date":"2026-11-05","close":126.7699966430664,"high":131.42999267578125,"low":126.1500015258789,"adjusted_close":126.7699966430664,"volume":5861700},{"date":"2026-11-06","close":126.52999877929688,"high":127.16000366210938,"low":124.2300033569336,"adjusted_close":126.52999877929688,"volume":3668445}]},"ABT":{"currency":"USD","rows":[{"date":"2025-05-05","close":132.60000610351562,"high":133.05999755859375,"low":131.4499969482422,"adjusted_close":128.23577880859375,"volume":5752000},{"date":"2025-05-06","close":133.05999755859375,"high":133.60000610351562,"low":130.6999969482422,"adjusted_close":128.68063354492188,"volume":6290500},{"date":"2025-05-07","close":133.9499969482422,"high":134.42999267578125,"low":132.42999267578125,"adjusted_close":129.5413360595703,"volume":4924900},{"date":"2025-05-08","close":134.0,"high":135.22000122070312,"low":133.0800018310547,"adjusted_close":129.58970642089844,"volume":5994500},{"date":"2025-05-09","close":133.24000549316406,"high":134.97000122070312,"low":133.19000244140625,"adjusted_close":128.854736328125,"volume":4976100},{"date":"2025-05-12","close":131.99000549316406,"high":133.66000366210938,"low":130.10000610351562,"adjusted_close":127.64585876464844,"volume":5958300},{"date":"2025-05-13","close":129.0500030517578,"high":131.75,"low":128.9199981689453,"adjusted_close":124.80261993408203,"volume":6344700},{"date":"2025-05-14","close":128.55999755859375,"high":130.13999938964844,"low":128.19000244140625,"adjusted_close":124.3287353515625,"volume":5266900},{"date":"2025-05-15","close":133.35000610351562,"high":133.42999267578125,"low":128.85000610351562,"adjusted_close":128.96109008789062,"volume":8406400},{"date":"2025-05-16","close":134.8000030517578,"high":135.2899932861328,"low":132.77000427246094,"adjusted_close":130.36337280273438,"volume":7128700},{"date":"2025-05-19","close":135.5500030517578,"high":135.69000244140625,"low":134.52999877929688,"adjusted_close":131.08868408203125,"volume":8012800},{"date":"2025-05-20","close":135.1999969482422,"high":135.8300018310547,"low":134.5399932861328,"adjusted_close":130.75021362304688,"volume":6455300},{"date":"2025-05-21","close":133.0500030517578,"high":136.1699981689453,"low":133.02000427246094,"adjusted_close":128.67095947265625,"volume":7209100},{"date":"2025-05-22","close":131.5,"high":132.8800048828125,"low":131.1699981689453,"adjusted_close":127.17200469970703,"volume":6277100},{"date":"2025-05-23","close":131.3000030517578,"high":132.1699981689453,"low":130.42999267578125,"adjusted_close":126.97855377197266,"volume":6145000},{"date":"2025-05-27","close":132.94000244140625,"high":133.83999633789062,"low":131.52999877929688,"adjusted_close":128.56459045410156,"volume":5591000},{"date":"2025-05-28","close":132.02000427246094,"high":133.60000610351562,"low":131.83999633789062,"adjusted_close":127.67486572265625,"volume":3622100},{"date":"2025-05-29","close":132.85000610351562,"high":133.05999755859375,"low":131.35000610351562,"adjusted_close":128.47755432128906,"volume":3078200},{"date":"2025-05-30","close":133.5800018310547,"high":134.1300048828125,"low":131.74000549316406,"adjusted_close":129.18353271484375,"volume":14236800},{"date":"2025-06-02","close":133.57000732421875,"high":133.74000549316406,"low":131.8800048828125,"adjusted_close":129.17385864257812,"volume":4464000},{"date":"2025-06-03","close":133.7100067138672,"high":133.97000122070312,"low":131.61000061035156,"adjusted_close":129.3092498779297,"volume":5914900},{"date":"2025-06-04","close":132.9600067138672,"high":134.8699951171875,"low":132.94000244140625,"adjusted_close":128.58392333984375,"volume":4057000},{"date":"2025-06-05","close":133.94000244140625,"high":134.3800048828125,"low":132.19000244140625,"adjusted_close":129.53167724609375,"volume":5581500},{"date":"2025-06-06","close":133.5800018310547,"high":135.22000122070312,"low":133.10000610351562,"adjusted_close":129.18353271484375,"volume":3867700},{"date":"2025-06-09","close":133.39999389648438,"high":134.2899932861328,"low":130.82000732421875,"adjusted_close":129.0094451904297,"volume":6630100},{"date":"2025-06-10","close":134.1300048828125,"high":134.85000610351562,"low":133.3300018310547,"adjusted_close":129.7154083251953,"volume":3579400},{"date":"2025-06-11","close":135.27999877929688,"high":135.35000610351562,"low":132.92999267578125,"adjusted_close":130.82757568359375,"volume":4100500},{"date":"2025-06-12","close":136.4499969482422,"high":136.88999938964844,"low":135.4600067138672,"adjusted_close":131.9590606689453,"volume":5089100},{"date":"2025-06-13","close":135.6199951171875,"high":137.05999755859375,"low":135.25,"adjusted_close":131.1563720703125,"volume":3928900},{"date":"2025-06-16","close":134.00999450683594,"high":136.41000366210938,"low":133.30999755859375,"adjusted_close":129.599365234375,"volume":5084100},{"date":"2025-06-17","close":132.27999877929688,"high":134.00999450683594,"low":132.14999389648438,"adjusted_close":127.92630004882812,"volume":5010800},{"date":"2025-06-18","close":132.41000366210938,"high":133.3699951171875,"low":131.60000610351562,"adjusted_close":128.05203247070312,"volume":4950400},{"date":"2025-06-20","close":132.99000549316406,"high":133.67999267578125,"low":131.99000549316406,"adjusted_close":128.6129608154297,"volume":11338200},{"date":"2025-06-23","close":133.25999450683594,"high":133.47000122070312,"low":132.11000061035156,"adjusted_close":128.87403869628906,"volume":4887200},{"date":"2025-06-24","close":138.0800018310547,"high":139.05999755859375,"low":132.3800048828125,"adjusted_close":133.53543090820312,"volume":9894700},{"date":"2025-06-25","close":137.39999389648438,"high":138.83999633789062,"low":136.63999938964844,"adjusted_close":132.87779235839844,"volume":5507500},{"date":"2025-06-26","close":133.6699981689453,"high":137.5399932861328,"low":132.7100067138672,"adjusted_close":129.2705535888672,"volume":9452900},{"date":"2025-06-27","close":134.3800048828125,"high":134.91000366210938,"low":132.8800048828125,"adjusted_close":129.95718383789062,"volume":9513500},{"date":"2025-06-30","close":136.00999450683594,"high":136.25999450683594,"low":134.0,"adjusted_close":131.53353881835938,"volume":5749700},{"date":"2025-07-01","close":136.25999450683594,"high":137.0800018310547,"low":134.80999755859375,"adjusted_close":131.7753143310547,"volume":5337600},{"date":"2025-07-02","close":134.11000061035156,"high":136.33999633789062,"low":133.83999633789062,"adjusted_close":129.69607543945312,"volume":4319600},{"date":"2025-07-03","close":134.44000244140625,"high":135.24000549316406,"low":133.1999969482422,"adjusted_close":130.01522827148438,"volume":3114300},{"date":"2025-07-07","close":133.6999969482422,"high":134.91000366210938,"low":132.85000610351562,"adjusted_close":129.299560546875,"volume":8927400},{"date":"2025-07-08","close":133.36000061035156,"high":134.72999572753906,"low":132.85000610351562,"adjusted_close":128.9707489013672,"volume":4782600},{"date":"2025-07-09","close":133.22000122070312,"high":133.77000427246094,"low":131.47000122070312,"adjusted_close":128.8353729248047,"volume":4613700},{"date":"2025-07-10","close":133.60000610351562,"high":135.0500030517578,"low":133.00999450683594,"adjusted_close":129.20286560058594,"volume":4857100},{"date":"2025-07-11","close":132.02000427246094,"high":133.5800018310547,"low":131.25999450683594,"adjusted_close":127.67486572265625,"volume":4661200},{"date":"2025-07-14","close":132.02999877929688,"high":133.08999633789062,"low":131.7100067138672,"adjusted_close":127.68453216552734,"volume":4881700},{"date":"2025-07-15","close":131.49000549316406,"high":132.44000244140625,"low":130.3000030517578,"adjusted_close":127.73310089111328,"volume":5084800},{"date":"2025-07-16","close":131.74000549316406,"high":133.02999877929688,"low":130.30999755859375,"adjusted_close":127.9759750366211,"volume":9893000},{"date":"2025-07-17","close":120.51000213623047,"high":126.86000061035156,"low":119.7699966430664,"adjusted_close":117.06683349609375,"volume":27560600},{"date":"2025-07-18","close":123.66999816894531,"high":125.62999725341797,"low":122.2699966430664,"adjusted_close":120.13654327392578,"volume":19571900},{"date":"2025-07-21","close":124.41999816894531,"high":126.02999877929688,"low":121.5999984741211,"adjusted_close":120.8651123046875,"volume":10308000},{"date":"2025-07-22","close":125.7300033569336,"high":126.37999725341797,"low":124.2300033569336,"adjusted_close":122.13768005371094,"volume":7098400},{"date":"2025-07-23","close":125.83000183105469,"high":127.04000091552734,"low":123.25,"adjusted_close":122.23482513427734,"volume":6439600},{"date":"2025-07-24","close":125.63999938964844,"high":125.9800033569336,"low":124.69999694824219,"adjusted_close":122.05024719238281,"volume":4708000},{"date":"2025-07-25","close":126.54000091552734,"high":126.7300033569336,"low":125.44999694824219,"adjusted_close":122.92454528808594,"volume":4741200},{"date":"2025-07-28","close":126.3499984741211,"high":126.98999786376953,"low":125.62999725341797,"adjusted_close":122.7399673461914,"volume":8168400},{"date":"2025-07-29","close":128.00999450683594,"high":128.10000610351562,"low":125.47000122070312,"adjusted_close":124.3525390625,"volume":5834100},{"date":"2025-07-30","close":128.5500030517578,"high":129.6999969482422,"low":127.08000183105469,"adjusted_close":124.87712097167969,"volume":5359700},{"date":"2025-07-31","close":126.19000244140625,"high":129.14999389648438,"low":125.80999755859375,"adjusted_close":122.58454132080078,"volume":6722600},{"date":"2025-08-01","close":127.29000091552734,"high":127.7699966430664,"low":125.47000122070312,"adjusted_close":123.65310668945312,"volume":5453300},{"date":"2025-08-04","close":129.92999267578125,"high":130.1300048828125,"low":127.44999694824219,"adjusted_close":126.2176742553711,"volume":5671400},{"date":"2025-08-05","close":130.69000244140625,"high":131.47999572753906,"low":129.25,"adjusted_close":126.95597839355469,"volume":5355400},{"date":"2025-08-06","close":130.92999267578125,"high":131.72000122070312,"low":129.80999755859375,"adjusted_close":127.1891098022461,"volume":5170100},{"date":"2025-08-07","close":132.05999755859375,"high":132.5,"low":130.72999572753906,"adjusted_close":128.2868194580078,"volume":4690600},{"date":"2025-08-08","close":134.27999877929688,"high":134.7100067138672,"low":131.75,"adjusted_close":130.44338989257812,"volume":4985400},{"date":"2025-08-11","close":131.36000061035156,"high":134.35000610351562,"low":130.5500030517578,"adjusted_close":127.6068344116211,"volume":7125600},{"date":"2025-08-12","close":131.02000427246094,"high":131.88999938964844,"low":129.6199951171875,"adjusted_close":127.27655029296875,"volume":5657500},{"date":"2025-08-13","close":129.39999389648438,"high":131.64999389648438,"low":128.3300018310547,"adjusted_close":125.70281982421875,"volume":6723700},{"date":"2025-08-14","close":129.27999877929688,"high":130.13999938964844,"low":128.52999877929688,"adjusted_close":125.58626556396484,"volume":9688300},{"date":"2025-08-15","close":131.75,"high":132.35000610351562,"low":129.6699981689453,"adjusted_close":127.98570251464844,"volume":6784500},{"date":"2025-08-18","close":130.27000427246094,"high":132.3000030517578,"low":130.16000366210938,"adjusted_close":126.54796600341797,"volume":3831400},{"date":"2025-08-19","close":131.25,"high":131.72000122070312,"low":128.67999267578125,"adjusted_close":127.49996948242188,"volume":4845700},{"date":"2025-08-20","close":132.44000244140625,"high":133.80999755859375,"low":131.72000122070312,"adjusted_close":128.65597534179688,"volume":3639800},{"date":"2025-08-21","close":132.0,"high":133.1999969482422,"low":131.75,"adjusted_close":128.22853088378906,"volume":3980000},{"date":"2025-08-22","close":132.58999633789062,"high":133.6199951171875,"low":131.33999633789062,"adjusted_close":128.80166625976562,"volume":4130200},{"date":"2025-08-25","close":131.8699951171875,"high":132.9600067138672,"low":131.49000549316406,"adjusted_close":128.1022491455078,"volume":4705800},{"date":"2025-08-26","close":131.58999633789062,"high":132.35000610351562,"low":131.3800048828125,"adjusted_close":127.83023834228516,"volume":6076500},{"date":"2025-08-27","close":131.4600067138672,"high":131.75,"low":130.55999755859375,"adjusted_close":127.70397186279297,"volume":4759200},{"date":"2025-08-28","close":131.3699951171875,"high":131.63999938964844,"low":130.13999938964844,"adjusted_close":127.61653137207031,"volume":4674700},{"date":"2025-08-29","close":132.66000366210938,"high":132.85000610351562,"low":131.1699981689453,"adjusted_close":128.8696746826172,"volume":4430700},{"date":"2025-09-02","close":131.4600067138672,"high":133.39999389648438,"low":130.83999633789062,"adjusted_close":127.70397186279297,"volume":5779200},{"date":"2025-09-03","close":132.17999267578125,"high":132.19000244140625,"low":130.2100067138672,"adjusted_close":128.40338134765625,"volume":4806500},{"date":"2025-09-04","close":132.80999755859375,"high":133.83999633789062,"low":131.6999969482422,"adjusted_close":129.015380859375,"volume":5073800},{"date":"2025-09-05","close":132.94000244140625,"high":134.32000732421875,"low":132.4499969482422,"adjusted_close":129.14169311523438,"volume":3286900},{"date":"2025-09-08","close":132.1999969482422,"high":133.08999633789062,"low":131.61000061035156,"adjusted_close":128.42282104492188,"volume":5070200},{"date":"2025-09-09","close":131.9499969482422,"high":133.1699981689453,"low":131.64999389648438,"adjusted_close":128.17996215820312,"volume":4641400},{"date":"2025-09-10","close":129.36000061035156,"high":131.85000610351562,"low":127.44999694824219,"adjusted_close":125.6639633178711,"volume":7397200},{"date":"2025-09-11","close":132.64999389648438,"high":132.67999267578125,"low":129.39999389648438,"adjusted_close":128.85997009277344,"volume":5578300},{"date":"2025-09-12","close":133.72999572753906,"high":134.9600067138672,"low":131.39999389648438,"adjusted_close":129.9091033935547,"volume":5700300},{"date":"2025-09-15","close":131.3300018310547,"high":134.35000610351562,"low":130.9600067138672,"adjusted_close":127.57770538330078,"volume":4057700},{"date":"2025-09-16","close":132.75999450683594,"high":133.66000366210938,"low":131.1999969482422,"adjusted_close":128.96681213378906,"volume":5401600},{"date":"2025-09-17","close":134.1699981689453,"high":134.22000122070312,"low":132.7100067138672,"adjusted_close":130.33653259277344,"volume":5113300},{"date":"2025-09-18","close":134.57000732421875,"high":134.77999877929688,"low":132.10000610351562,"adjusted_close":130.72512817382812,"volume":5891700},{"date":"2025-09-19","close":136.0399932861328,"high":136.72999572753906,"low":133.72000122070312,"adjusted_close":132.15310668945312,"volume":11547400},{"date":"2025-09-22","close":136.6199951171875,"high":137.49000549316406,"low":134.9499969482422,"adjusted_close":132.71653747558594,"volume":4837000},{"date":"2025-09-23","close":135.88999938964844,"high":136.8800048828125,"low":135.0399932861328,"adjusted_close":132.00738525390625,"volume":5136400},{"date":"2025-09-24","close":133.88999938964844,"high":136.8300018310547,"low":133.7899932861328,"adjusted_close":130.06454467773438,"volume":3932400},{"date":"2025-09-25","close":133.30999755859375,"high":134.42999267578125,"low":131.17999267578125,"adjusted_close":129.5010986328125,"volume":4963400},{"date":"2025-09-26","close":133.5500030517578,"high":134.1999969482422,"low":133.10000610351562,"adjusted_close":129.7342529296875,"volume":4182100},{"date":"2025-09-29","close":133.11000061035156,"high":133.5,"low":131.7100067138672,"adjusted_close":129.3068084716797,"volume":4351900},{"date":"2025-09-30","close":133.94000244140625,"high":134.5,"low":132.17999267578125,"adjusted_close":130.11312866210938,"volume":7538300},{"date":"2025-10-01","close":133.47000122070312,"high":135.4499969482422,"low":129.0800018310547,"adjusted_close":129.65655517578125,"volume":10613900},{"date":"2025-10-02","close":132.99000549316406,"high":133.38999938964844,"low":130.50999450683594,"adjusted_close":129.19027709960938,"volume":5916700},{"date":"2025-10-03","close":134.58999633789062,"high":135.3699951171875,"low":132.7899932861328,"adjusted_close":130.7445526123047,"volume":5362200},{"date":"2025-10-06","close":133.74000549316406,"high":135.24000549316406,"low":133.4499969482422,"adjusted_close":129.91883850097656,"volume":6745900},{"date":"2025-10-07","close":133.02000427246094,"high":134.08999633789062,"low":131.92999267578125,"adjusted_close":129.2194061279297,"volume":4816100},{"date":"2025-10-08","close":134.27000427246094,"high":134.72000122070312,"low":132.1699981689453,"adjusted_close":130.43368530273438,"volume":6654800},{"date":"2025-10-09","close":133.30999755859375,"high":135.1300048828125,"low":133.0,"adjusted_close":129.5010986328125,"volume":3237600},{"date":"2025-10-10","close":132.57000732421875,"high":134.5,"low":132.0399932861328,"adjusted_close":128.78225708007812,"volume":5654100},{"date":"2025-10-13","close":131.3800048828125,"high":132.75999450683594,"low":130.8699951171875,"adjusted_close":127.62626647949219,"volume":4008100},{"date":"2025-10-14","close":133.27000427246094,"high":133.33999633789062,"low":131.22999572753906,"adjusted_close":129.46226501464844,"volume":8147900},{"date":"2025-10-15","close":129.4499969482422,"high":131.47999572753906,"low":125.73999786376953,"adjusted_close":126.31059265136719,"volume":14906400},{"date":"2025-10-16","close":127.62999725341797,"high":131.16000366210938,"low":126.87000274658203,"adjusted_close":124.53472137451172,"volume":9768100},{"date":"2025-10-17","close":128.5399932861328,"high":129.25999450683594,"low":127.20999908447266,"adjusted_close":125.42264556884766,"volume":6806800},{"date":"2025-10-20","close":129.50999450683594,"high":129.82000732421875,"low":128.1300048828125,"adjusted_close":126.36912536621094,"volume":5810000},{"date":"2025-10-21","close":127.54000091552734,"high":129.3000030517578,"low":127.51000213623047,"adjusted_close":124.44691467285156,"volume":4934700},{"date":"2025-10-22","close":127.94999694824219,"high":128.94000244140625,"low":127.11000061035156,"adjusted_close":124.84696197509766,"volume":6186800},{"date":"2025-10-23","close":126.33999633789062,"high":128.77000427246094,"low":126.06999969482422,"adjusted_close":123.27600860595703,"volume":6700600},{"date":"2025-10-24","close":126.8499984741211,"high":128.11000061035156,"low":125.0,"adjusted_close":123.77364349365234,"volume":5071100},{"date":"2025-10-27","close":127.18000030517578,"high":127.66000366210938,"low":125.1500015258789,"adjusted_close":124.09563446044922,"volume":6254200},{"date":"2025-10-28","close":126.61000061035156,"high":128.4499969482422,"low":126.19000244140625,"adjusted_close":123.53945922851562,"volume":4763000},{"date":"2025-10-29","close":124.43000030517578,"high":126.55000305175781,"low":124.12000274658203,"adjusted_close":121.4123306274414,"volume":5182000},{"date":"2025-10-30","close":124.66999816894531,"high":126.43000030517578,"low":124.33000183105469,"adjusted_close":121.6465072631836,"volume":4877400},{"date":"2025-10-31","close":123.62000274658203,"high":124.33000183105469,"low":122.61000061035156,"adjusted_close":120.6219711303711,"volume":7044900},{"date":"2025-11-03","close":123.83999633789062,"high":124.05999755859375,"low":122.44000244140625,"adjusted_close":120.83663940429688,"volume":5833000},{"date":"2025-11-04","close":125.80000305175781,"high":125.8499984741211,"low":123.83999633789062,"adjusted_close":122.74910736083984,"volume":5607700},{"date":"2025-11-05","close":124.54000091552734,"high":126.70999908447266,"low":123.91999816894531,"adjusted_close":121.51966094970703,"volume":4597100},{"date":"2025-11-06","close":124.94999694824219,"high":125.0,"low":123.3499984741211,"adjusted_close":121.91971588134766,"volume":4714700},{"date":"2025-11-07","close":126.36000061035156,"high":126.62000274658203,"low":124.6500015258789,"adjusted_close":123.29551696777344,"volume":5458500},{"date":"2025-11-10","close":125.88999938964844,"high":126.1500015258789,"low":124.55000305175781,"adjusted_close":122.83692932128906,"volume":4251600},{"date":"2025-11-11","close":127.0,"high":127.1500015258789,"low":125.7699966430664,"adjusted_close":123.91999816894531,"volume":5293900},{"date":"2025-11-12","close":128.82000732421875,"high":129.0800018310547,"low":126.55000305175781,"adjusted_close":125.69586944580078,"volume":4979700},{"date":"2025-11-13","close":129.25999450683594,"high":129.58999633789062,"low":128.0,"adjusted_close":126.12518310546875,"volume":5182400},{"date":"2025-11-14","close":130.58999633789062,"high":130.9600067138672,"low":128.77000427246094,"adjusted_close":127.42294311523438,"volume":6998900},{"date":"2025-11-17","close":130.02999877929688,"high":131.92999267578125,"low":129.9499969482422,"adjusted_close":126.87652587890625,"volume":5816600},{"date":"2025-11-18","close":130.0,"high":132.02999877929688,"low":129.2899932861328,"adjusted_close":126.84724426269531,"volume":6775000},{"date":"2025-11-19","close":126.1500015258789,"high":131.49000549316406,"low":124.58000183105469,"adjusted_close":123.09061431884766,"volume":10296100},{"date":"2025-11-20","close":123.97000122070312,"high":125.72000122070312,"low":122.0999984741211,"adjusted_close":120.96349334716797,"volume":11654000},{"date":"2025-11-21","close":128.11000061035156,"high":128.72000122070312,"low":123.88999938964844,"adjusted_close":125.0030746459961,"volume":9401000},{"date":"2025-11-24","close":127.19000244140625,"high":129.52000427246094,"low":126.72000122070312,"adjusted_close":124.10540008544922,"volume":14041300},{"date":"2025-11-25","close":128.0500030517578,"high":128.80999755859375,"low":126.2300033569336,"adjusted_close":124.94454193115234,"volume":8035500},{"date":"2025-11-26","close":128.5399932861328,"high":129.02000427246094,"low":127.0199966430664,"adjusted_close":125.42264556884766,"volume":5473800},{"date":"2025-11-28","close":128.89999389648438,"high":129.38999938964844,"low":128.0,"adjusted_close":125.77391815185547,"volume":2572400},{"date":"2025-12-01","close":128.00999450683594,"high":129.85000610351562,"low":127.95999908447266,"adjusted_close":124.90550231933594,"volume":5766900},{"date":"2025-12-02","close":126.31999969482422,"high":128.99000549316406,"low":125.63999938964844,"adjusted_close":123.2564926147461,"volume":5479700},{"date":"2025-12-03","close":125.29000091552734,"high":127.56999969482422,"low":125.20999908447266,"adjusted_close":122.25147247314453,"volume":4918800},{"date":"2025-12-04","close":125.4000015258789,"high":125.56999969482422,"low":124.05999755859375,"adjusted_close":122.35881042480469,"volume":5226900},{"date":"2025-12-05","close":125.08000183105469,"high":126.05000305175781,"low":124.63999938964844,"adjusted_close":122.04656982421875,"volume":4361100},{"date":"2025-12-08","close":122.08999633789062,"high":124.62000274658203,"low":121.70999908447266,"adjusted_close":119.12907409667969,"volume":6391900},{"date":"2025-12-09","close":121.25,"high":123.2300033569336,"low":121.05999755859375,"adjusted_close":118.3094482421875,"volume":5229100},{"date":"2025-12-10","close":122.55000305175781,"high":123.08999633789062,"low":120.69999694824219,"adjusted_close":119.57792663574219,"volume":6716200},{"date":"2025-12-11","close":123.27999877929688,"high":124.23999786376953,"low":122.62999725341797,"adjusted_close":120.29022216796875,"volume":5390000},{"date":"2025-12-12","close":125.45999908447266,"high":125.58000183105469,"low":122.91000366210938,"adjusted_close":122.4173583984375,"volume":4765300},{"date":"2025-12-15","close":128.47000122070312,"high":129.63999938964844,"low":125.19999694824219,"adjusted_close":125.35436248779297,"volume":7716000},{"date":"2025-12-16","close":126.86000061035156,"high":128.60000610351562,"low":126.30000305175781,"adjusted_close":123.78339385986328,"volume":5764200},{"date":"2025-12-17","close":126.70999908447266,"high":127.66999816894531,"low":125.94000244140625,"adjusted_close":123.63703155517578,"volume":8048900},{"date":"2025-12-18","close":125.12000274658203,"high":127.58000183105469,"low":124.93000030517578,"adjusted_close":122.08560180664062,"volume":5891700},{"date":"2025-12-19","close":125.44999694824219,"high":126.12999725341797,"low":123.76000213623047,"adjusted_close":122.4075927734375,"volume":14795700},{"date":"2025-12-22","close":125.19999694824219,"high":127.23999786376953,"low":124.7699966430664,"adjusted_close":122.16365814208984,"volume":5058000},{"date":"2025-12-23","close":124.54000091552734,"high":125.18000030517578,"low":123.8499984741211,"adjusted_close":121.51966094970703,"volume":7534900},{"date":"2025-12-24","close":124.80999755859375,"high":125.33000183105469,"low":124.0,"adjusted_close":121.7831039428711,"volume":1632200},{"date":"2025-12-26","close":124.83999633789062,"high":125.19000244140625,"low":124.26000213623047,"adjusted_close":121.81238555908203,"volume":2120700},{"date":"2025-12-29","close":124.56999969482422,"high":125.48999786376953,"low":124.48999786376953,"adjusted_close":121.54893493652344,"volume":4468700},{"date":"2025-12-30","close":125.77999877929688,"high":126.19999694824219,"low":124.36000061035156,"adjusted_close":122.7295913696289,"volume":5271100},{"date":"2025-12-31","close":125.29000091552734,"high":126.23999786376953,"low":125.23999786376953,"adjusted_close":122.25147247314453,"volume":3157100},{"date":"2026-01-02","close":124.19000244140625,"high":125.25,"low":123.63999938964844,"adjusted_close":121.17815399169922,"volume":5014200},{"date":"2026-01-05","close":126.44999694824219,"high":126.55999755859375,"low":122.5,"adjusted_close":123.38333129882812,"volume":6548500},{"date":"2026-01-06","close":127.77999877929688,"high":129.4600067138672,"low":126.55000305175781,"adjusted_close":124.68108367919922,"volume":8327500},{"date":"2026-01-07","close":127.04000091552734,"high":128.60000610351562,"low":126.2699966430664,"adjusted_close":123.95903015136719,"volume":6632300},{"date":"2026-01-08","close":126.18000030517578,"high":128.10000610351562,"low":126.05999755859375,"adjusted_close":123.11988830566406,"volume":4344600},{"date":"2026-01-09","close":125.91999816894531,"high":127.13999938964844,"low":125.2300033569336,"adjusted_close":122.8661880493164,"volume":4317600},{"date":"2026-01-12","close":124.63999938964844,"high":126.61000061035156,"low":123.44999694824219,"adjusted_close":121.61724090576172,"volume":5524300},{"date":"2026-01-13","close":124.30000305175781,"high":124.66999816894531,"low":122.19999694824219,"adjusted_close":121.28548431396484,"volume":5169800},{"date":"2026-01-14","close":125.0,"high":125.08999633789062,"low":122.98999786376953,"adjusted_close":121.968505859375,"volume":7187800},{"date":"2026-01-15","close":123.52999877929688,"high":124.41999816894531,"low":123.0,"adjusted_close":121.14472198486328,"volume":7079500},{"date":"2026-01-16","close":121.76000213623047,"high":123.48999786376953,"low":121.54000091552734,"adjusted_close":119.40890502929688,"volume":10418200},{"date":"2026-01-20","close":121.13999938964844,"high":121.5,"low":120.25,"adjusted_close":118.8008804321289,"volume":12634000},{"date":"2026-01-21","close":120.7300033569336,"high":122.48999786376953,"low":120.33000183105469,"adjusted_close":118.39879608154297,"volume":12557300},{"date":"2026-01-22","close":108.61000061035156,"high":114.0,"low":105.77999877929688,"adjusted_close":106.5128173828125,"volume":37099400},{"date":"2026-01-23","close":107.41999816894531,"high":110.05000305175781,"low":106.08000183105469,"adjusted_close":105.34579467773438,"volume":21813100},{"date":"2026-01-26","close":108.7699966430664,"high":110.38999938964844,"low":107.58999633789062,"adjusted_close":106.66973114013672,"volume":19094200},{"date":"2026-01-27","close":108.2699966430664,"high":109.3499984741211,"low":106.95999908447266,"adjusted_close":106.17938232421875,"volume":16594500},{"date":"2026-01-28","close":106.05000305175781,"high":108.62999725341797,"low":105.2699966430664,"adjusted_close":104.00225830078125,"volume":15120500},{"date":"2026-01-29","close":106.08999633789062,"high":107.16000366210938,"low":105.33999633789062,"adjusted_close":104.04147338867188,"volume":15687900},{"date":"2026-01-30","close":109.30000305175781,"high":109.4800033569336,"low":105.68000030517578,"adjusted_close":107.18950653076172,"volume":17531400},{"date":"2026-02-02","close":109.41000366210938,"high":111.0,"low":108.87000274658203,"adjusted_close":107.29737854003906,"volume":11447200},{"date":"2026-02-03","close":109.0199966430664,"high":109.12000274658203,"low":106.25,"adjusted_close":106.91490173339844,"volume":14645400},{"date":"2026-02-04","close":108.19999694824219,"high":109.7300033569336,"low":107.63999938964844,"adjusted_close":106.11073303222656,"volume":13163500},{"date":"2026-02-05","close":109.08000183105469,"high":110.13999938964844,"low":107.91000366210938,"adjusted_close":106.97374725341797,"volume":13555100},{"date":"2026-02-06","close":110.83000183105469,"high":111.05999755859375,"low":108.94999694824219,"adjusted_close":108.68995666503906,"volume":9919600},{"date":"2026-02-09","close":111.06999969482422,"high":111.2699966430664,"low":109.5,"adjusted_close":108.9253158569336,"volume":11719900},{"date":"2026-02-10","close":112.27999877929688,"high":112.75,"low":111.0,"adjusted_close":110.1119613647461,"volume":10513000},{"date":"2026-02-11","close":113.58999633789062,"high":113.7300033569336,"low":111.37999725341797,"adjusted_close":111.39665985107422,"volume":9306500},{"date":"2026-02-12","close":111.47000122070312,"high":113.76000213623047,"low":111.43000030517578,"adjusted_close":109.31759643554688,"volume":11541000},{"date":"2026-02-13","close":112.68000030517578,"high":113.11000061035156,"low":111.4000015258789,"adjusted_close":110.50422668457031,"volume":7696700},{"date":"2026-02-17","close":112.26000213623047,"high":113.58999633789062,"low":111.93000030517578,"adjusted_close":110.09233856201172,"volume":6568900},{"date":"2026-02-18","close":113.29000091552734,"high":113.37999725341797,"low":111.62999725341797,"adjusted_close":111.10244750976562,"volume":7824400},{"date":"2026-02-19","close":112.19000244140625,"high":113.4000015258789,"low":111.9800033569336,"adjusted_close":110.02369689941406,"volume":6988400},{"date":"2026-02-20","close":112.20999908447266,"high":112.63999938964844,"low":111.18000030517578,"adjusted_close":110.0433120727539,"volume":7099000},{"date":"2026-02-23","close":115.29000091552734,"high":115.30999755859375,"low":112.05000305175781,"adjusted_close":113.06383514404297,"volume":9144500},{"date":"2026-02-24","close":114.58000183105469,"high":115.37000274658203,"low":113.81999969482422,"adjusted_close":112.3675537109375,"volume":9017200},{"date":"2026-02-25","close":114.76000213623047,"high":116.0199966430664,"low":114.3499984741211,"adjusted_close":112.5440673828125,"volume":6529600},{"date":"2026-02-26","close":116.26000213623047,"high":116.56999969482422,"low":114.51000213623047,"adjusted_close":114.01509857177734,"volume":7855600},{"date":"2026-02-27","close":116.3499984741211,"high":116.81999969482422,"low":115.48999786376953,"adjusted_close":114.10336303710938,"volume":13233300},{"date":"2026-03-02","close":114.12000274658203,"high":115.8499984741211,"low":113.62999725341797,"adjusted_close":111.91643524169922,"volume":7700200},{"date":"2026-03-03","close":113.61000061035156,"high":114.43000030517578,"low":112.62999725341797,"adjusted_close":111.41627502441406,"volume":6708000},{"date":"2026-03-04","close":113.0999984741211,"high":113.94999694824219,"low":112.02999877929688,"adjusted_close":110.91612243652344,"volume":4613500},{"date":"2026-03-05","close":111.04000091552734,"high":112.0,"low":110.5199966430664,"adjusted_close":108.89590454101562,"volume":8008900},{"date":"2026-03-06","close":109.55999755859375,"high":110.72000122070312,"low":108.33999633789062,"adjusted_close":107.4444808959961,"volume":11100400},{"date":"2026-03-09","close":112.6500015258789,"high":112.73999786376953,"low":108.94000244140625,"adjusted_close":110.47481536865234,"volume":13560800},{"date":"2026-03-10","close":110.55000305175781,"high":112.44999694824219,"low":109.80000305175781,"adjusted_close":108.41535949707031,"volume":8746100},{"date":"2026-03-11","close":110.25,"high":110.75,"low":108.95999908447266,"adjusted_close":108.12115478515625,"volume":8002200},{"date":"2026-03-12","close":108.13999938964844,"high":111.18000030517578,"low":108.06999969482422,"adjusted_close":106.05189514160156,"volume":10839800},{"date":"2026-03-13","close":108.02999877929688,"high":110.30999755859375,"low":107.69999694824219,"adjusted_close":105.94402313232422,"volume":8828900},{"date":"2026-03-16","close":109.94999694824219,"high":110.0999984741211,"low":108.52999877929688,"adjusted_close":107.82693481445312,"volume":7442200},{"date":"2026-03-17","close":110.70999908447266,"high":111.86000061035156,"low":109.91999816894531,"adjusted_close":108.57227325439453,"volume":9452200},{"date":"2026-03-18","close":108.48999786376953,"high":109.94999694824219,"low":107.75,"adjusted_close":106.3951416015625,"volume":8241400},{"date":"2026-03-19","close":107.19000244140625,"high":109.7699966430664,"low":107.13999938964844,"adjusted_close":105.1202392578125,"volume":10466000},{"date":"2026-03-20","close":105.45999908447266,"high":107.79000091552734,"low":105.4000015258789,"adjusted_close":103.42363739013672,"volume":81271300},{"date":"2026-03-23","close":104.8499984741211,"high":107.13999938964844,"low":104.0999984741211,"adjusted_close":102.8254165649414,"volume":8227800},{"date":"2026-03-24","close":104.05999755859375,"high":104.25,"low":102.41000366210938,"adjusted_close":102.05067443847656,"volume":11794300},{"date":"2026-03-25","close":104.83000183105469,"high":105.81999969482422,"low":104.25,"adjusted_close":102.80581665039062,"volume":6377000},{"date":"2026-03-26","close":104.56999969482422,"high":105.9800033569336,"low":104.0,"adjusted_close":102.55081939697266,"volume":6212300},{"date":"2026-03-27","close":103.98999786376953,"high":105.45999908447266,"low":103.68000030517578,"adjusted_close":101.98202514648438,"volume":10915000},{"date":"2026-03-30","close":101.87999725341797,"high":104.7699966430664,"low":101.81999969482422,"adjusted_close":99.91276550292969,"volume":10476700},{"date":"2026-03-31","close":102.66999816894531,"high":103.68000030517578,"low":100.87999725341797,"adjusted_close":100.68751525878906,"volume":12442100},{"date":"2026-04-01","close":102.37999725341797,"high":103.79000091552734,"low":102.20999908447266,"adjusted_close":100.40310668945312,"volume":7452500},{"date":"2026-04-02","close":102.87000274658203,"high":103.47000122070312,"low":101.55000305175781,"adjusted_close":100.88365936279297,"volume":5453400},{"date":"2026-04-06","close":102.30000305175781,"high":103.08000183105469,"low":101.8499984741211,"adjusted_close":100.32466125488281,"volume":7125800},{"date":"2026-04-07","close":101.83000183105469,"high":102.87000274658203,"low":101.44999694824219,"adjusted_close":99.8637466430664,"volume":13311000},{"date":"2026-04-08","close":103.55999755859375,"high":103.83999633789062,"low":101.30999755859375,"adjusted_close":101.56033325195312,"volume":9379300},{"date":"2026-04-09","close":102.72000122070312,"high":103.31999969482422,"low":101.91999816894531,"adjusted_close":100.73655700683594,"volume":6198700},{"date":"2026-04-10","close":100.30000305175781,"high":102.7699966430664,"low":99.33999633789062,"adjusted_close":98.36328125,"volume":11944800},{"date":"2026-04-13","close":100.69000244140625,"high":100.9000015258789,"low":99.05000305175781,"adjusted_close":98.74575805664062,"volume":11199500},{"date":"2026-04-14","close":101.05000305175781,"high":102.18000030517578,"low":100.4000015258789,"adjusted_close":99.09880828857422,"volume":11689900},{"date":"2026-04-15","close":101.55999755859375,"high":102.4800033569336,"low":100.62999725341797,"adjusted_close":100.22379302978516,"volume":12657200},{"date":"2026-04-16","close":95.47000122070312,"high":99.0,"low":93.91999816894531,"adjusted_close":94.21392059326172,"volume":27791200},{"date":"2026-04-17","close":96.80999755859375,"high":97.13999938964844,"low":94.87000274658203,"adjusted_close":95.53628540039062,"volume":17559900},{"date":"2026-04-20","close":96.0,"high":97.31999969482422,"low":95.48999786376953,"adjusted_close":94.73694610595703,"volume":9412700},{"date":"2026-04-21","close":92.72000122070312,"high":95.91000366210938,"low":92.66000366210938,"adjusted_close":91.50010681152344,"volume":17164300},{"date":"2026-04-22","close":91.69999694824219,"high":94.04000091552734,"low":91.58999633789062,"adjusted_close":90.49352264404297,"volume":11984000},{"date":"2026-04-23","close":92.4800033569336,"high":92.48999786376953,"low":90.72000122070312,"adjusted_close":91.26326751708984,"volume":13008000},{"date":"2026-04-24","close":91.12999725341797,"high":92.66000366210938,"low":91.05000305175781,"adjusted_close":89.93102264404297,"volume":12802000},{"date":"2026-04-27","close":92.80000305175781,"high":93.26000213623047,"low":90.87999725341797,"adjusted_close":91.57905578613281,"volume":15203900},{"date":"2026-04-28","close":93.86000061035156,"high":94.79000091552734,"low":93.2699966430664,"adjusted_close":92.62510681152344,"volume":11550800},{"date":"2026-04-29","close":91.33000183105469,"high":93.72000122070312,"low":91.33000183105469,"adjusted_close":90.1283950805664,"volume":9010500},{"date":"2026-04-30","close":90.79000091552734,"high":91.4800033569336,"low":90.29000091552734,"adjusted_close":89.59549713134766,"volume":19655500},{"date":"2026-05-01","close":89.45999908447266,"high":91.0,"low":89.13999938964844,"adjusted_close":88.28299713134766,"volume":12860900},{"date":"2026-05-04","close":87.54000091552734,"high":89.72000122070312,"low":87.30000305175781,"adjusted_close":86.38825988769531,"volume":14722500},{"date":"2026-05-05","close":87.16999816894531,"high":87.83000183105469,"low":86.16000366210938,"adjusted_close":86.02311706542969,"volume":17193400},{"date":"2026-05-06","close":86.30000305175781,"high":87.69000244140625,"low":86.1500015258789,"adjusted_close":85.1645736694336,"volume":12456300},{"date":"2026-05-07","close":87.01000213623047,"high":88.30000305175781,"low":86.25,"adjusted_close":85.865234375,"volume":13272900},{"date":"2026-05-08","close":84.31999969482422,"high":87.30999755859375,"low":84.08000183105469,"adjusted_close":83.21061706542969,"volume":10913500},{"date":"2026-05-11","close":82.55999755859375,"high":84.44000244140625,"low":81.97000122070312,"adjusted_close":81.4737777709961,"volume":16460500},{"date":"2026-05-12","close":84.3499984741211,"high":85.0999984741211,"low":83.08999633789062,"adjusted_close":83.24022674560547,"volume":16392500},{"date":"2026-05-13","close":83.83000183105469,"high":84.26000213623047,"low":82.69000244140625,"adjusted_close":82.7270736694336,"volume":11826700},{"date":"2026-05-14","close":84.9000015258789,"high":85.2699966430664,"low":84.05000305175781,"adjusted_close":83.78299713134766,"volume":11018400},{"date":"2026-05-15","close":84.47000122070312,"high":86.4800033569336,"low":84.12999725341797,"adjusted_close":83.35865020751953,"volume":13208600},{"date":"2026-05-18","close":87.91000366210938,"high":87.91999816894531,"low":84.4000015258789,"adjusted_close":86.7533950805664,"volume":12347000},{"date":"2026-05-19","close":88.81999969482422,"high":89.33999633789062,"low":87.41000366210938,"adjusted_close":87.65141296386719,"volume":11693500},{"date":"2026-05-20","close":88.37999725341797,"high":88.79000091552734,"low":87.0999984741211,"adjusted_close":87.21720123291016,"volume":7834400},{"date":"2026-05-21","close":87.7699966430664,"high":88.5999984741211,"low":86.83000183105469,"adjusted_close":86.61522674560547,"volume":8524200},{"date":"2026-05-22","close":87.41000366210938,"high":88.83999633789062,"low":87.05000305175781,"adjusted_close":86.25997161865234,"volume":9516400},{"date":"2026-05-26","close":86.66999816894531,"high":86.95999908447266,"low":85.80999755859375,"adjusted_close":85.52970123291016,"volume":10249200},{"date":"2026-05-27","close":85.68000030517578,"high":86.83999633789062,"low":84.95999908447266,"adjusted_close":84.552734375,"volume":10813900},{"date":"2026-05-28","close":86.30000305175781,"high":86.4000015258789,"low":85.13999938964844,"adjusted_close":85.1645736694336,"volume":10151700},{"date":"2026-05-29","close":85.5999984741211,"high":86.7300033569336,"low":85.27999877929688,"adjusted_close":84.4737777709961,"volume":21143600},{"date":"2026-06-01","close":87.77999877929688,"high":87.93000030517578,"low":85.5999984741211,"adjusted_close":86.62509155273438,"volume":10561100},{"date":"2026-06-02","close":86.97000122070312,"high":87.8499984741211,"low":85.88999938964844,"adjusted_close":85.82575225830078,"volume":10283600},{"date":"2026-06-03","close":86.98999786376953,"high":88.11000061035156,"low":86.72000122070312,"adjusted_close":85.84548950195312,"volume":10448100},{"date":"2026-06-04","close":90.77999877929688,"high":91.4800033569336,"low":89.19999694824219,"adjusted_close":89.58563232421875,"volume":14153200},{"date":"2026-06-05","close":91.06999969482422,"high":92.7300033569336,"low":90.95999908447266,"adjusted_close":89.87181091308594,"volume":11933700},{"date":"2026-06-08","close":90.5,"high":91.33999633789062,"low":90.2300033569336,"adjusted_close":89.30931091308594,"volume":13308700},{"date":"2026-06-09","close":91.25,"high":92.0199966430664,"low":90.12999725341797,"adjusted_close":90.0494384765625,"volume":14109600},{"date":"2026-06-10","close":89.16999816894531,"high":91.31999969482422,"low":88.69000244140625,"adjusted_close":87.99681091308594,"volume":11853100},{"date":"2026-06-11","close":89.6500015258789,"high":90.37000274658203,"low":88.76000213623047,"adjusted_close":88.47048950195312,"volume":15088900},{"date":"2026-06-12","close":88.18000030517578,"high":90.29000091552734,"low":87.06999969482422,"adjusted_close":87.01983642578125,"volume":13758700},{"date":"2026-06-15","close":88.66999816894531,"high":89.16000366210938,"low":87.7300033569336,"adjusted_close":87.50338745117188,"volume":10950100},{"date":"2026-06-16","close":90.62000274658203,"high":90.69000244140625,"low":88.83000183105469,"adjusted_close":89.427734375,"volume":12740700},{"date":"2026-06-17","close":88.5,"high":91.58000183105469,"low":87.87000274658203,"adjusted_close":87.33562469482422,"volume":13053000},{"date":"2026-06-18","close":88.41000366210938,"high":89.44000244140625,"low":87.76000213623047,"adjusted_close":87.24681091308594,"volume":41964800},{"date":"2026-06-22","close":87.83000183105469,"high":88.58999633789062,"low":87.20999908447266,"adjusted_close":86.67444610595703,"volume":11458200},{"date":"2026-06-23","close":90.52999877929688,"high":90.93000030517578,"low":88.7300033569336,"adjusted_close":89.33892059326172,"volume":12201500},{"date":"2026-06-24","close":90.48999786376953,"high":92.91999816894531,"low":90.30000305175781,"adjusted_close":89.29944610595703,"volume":13201600},{"date":"2026-06-25","close":93.23999786376953,"high":94.55999755859375,"low":90.27999877929688,"adjusted_close":92.01325988769531,"volume":16707400},{"date":"2026-06-26","close":94.12000274658203,"high":95.20999908447266,"low":93.20999908447266,"adjusted_close":92.88168334960938,"volume":16465100},{"date":"2026-06-29","close":92.70999908447266,"high":94.9800033569336,"low":92.66999816894531,"adjusted_close":91.490234375,"volume":10314400},{"date":"2026-06-30","close":90.73999786376953,"high":93.29000091552734,"low":90.61000061035156,"adjusted_close":89.54615783691406,"volume":10021100},{"date":"2026-07-01","close":92.18000030517578,"high":94.0,"low":91.7699966430664,"adjusted_close":90.96720886230469,"volume":13935800},{"date":"2026-07-02","close":95.4000015258789,"high":95.73999786376953,"low":91.91000366210938,"adjusted_close":94.14484405517578,"volume":10643900},{"date":"2026-07-06","close":95.62999725341797,"high":95.91999816894531,"low":92.98999786376953,"adjusted_close":94.37181854248047,"volume":15257000},{"date":"2026-07-07","close":95.83999633789062,"high":98.13999938964844,"low":95.73999786376953,"adjusted_close":94.57905578613281,"volume":10262200},{"date":"2026-07-08","close":95.18000030517578,"high":96.19000244140625,"low":94.30000305175781,"adjusted_close":93.927734375,"volume":10102300},{"date":"2026-07-09","close":94.4000015258789,"high":94.9800033569336,"low":93.91000366210938,"adjusted_close":93.15799713134766,"volume":8357800},{"date":"2026-07-10","close":93.93000030517578,"high":94.97000122070312,"low":93.47000122070312,"adjusted_close":92.69418334960938,"volume":6913100},{"date":"2026-07-13","close":92.11000061035156,"high":94.0999984741211,"low":91.63999938964844,"adjusted_close":90.89813232421875,"volume":11756200},{"date":"2026-07-14","close":88.95999908447266,"high":90.5,"low":88.62000274658203,"adjusted_close":87.7895736694336,"volume":12473900},{"date":"2026-07-15","close":89.2699966430664,"high":89.87999725341797,"low":87.63999938964844,"adjusted_close":88.72381591796875,"volume":16415300},{"date":"2026-07-16","close":98.83000183105469,"high":101.87000274658203,"low":94.98999786376953,"adjusted_close":98.22533416748047,"volume":32755800},{"date":"2026-07-17","close":100.68000030517578,"high":102.12999725341797,"low":99.47000122070312,"adjusted_close":100.06401062011719,"volume":19913800},{"date":"2026-07-20","close":101.66000366210938,"high":102.45999908447266,"low":100.02999877929688,"adjusted_close":101.03801727294922,"volume":14390600},{"date":"2026-07-21","close":99.66999816894531,"high":101.83000183105469,"low":99.33999633789062,"adjusted_close":99.06018829345703,"volume":11656500},{"date":"2026-07-22","close":100.56999969482422,"high":101.04000091552734,"low":99.83999633789062,"adjusted_close":99.95468139648438,"volume":10257500},{"date":"2026-07-23","close":100.75,"high":101.9000015258789,"low":100.06999969482422,"adjusted_close":100.13358306884766,"volume":9959500},{"date":"2026-07-24","close":103.05999755859375,"high":104.18000030517578,"low":101.5,"adjusted_close":102.429443359375,"volume":10366700},{"date":"2026-07-27","close":104.48999786376953,"high":105.86000061035156,"low":103.37999725341797,"adjusted_close":103.85070037841797,"volume":11619300},{"date":"2026-07-28","close":107.2699966430664,"high":109.26000213623047,"low":105.97000122070312,"adjusted_close":106.61368560791016,"volume":12665500},{"date":"2026-07-29","close":108.0,"high":110.04000091552734,"low":106.97000122070312,"adjusted_close":107.33922576904297,"volume":12157300},{"date":"2026-07-30","close":105.61000061035156,"high":106.80999755859375,"low":104.4800033569336,"adjusted_close":104.9638442993164,"volume":8149900},{"date":"2026-07-31","close":105.69999694824219,"high":106.38999938964844,"low":102.88999938964844,"adjusted_close":105.05329132080078,"volume":9610100},{"date":"2026-08-03","close":107.12000274658203,"high":109.33000183105469,"low":106.43000030517578,"adjusted_close":106.46460723876953,"volume":7409600},{"date":"2026-08-04","close":105.45999908447266,"high":106.19000244140625,"low":104.91999816894531,"adjusted_close":104.81476593017578,"volume":8157100},{"date":"2026-08-05","close":105.70999908447266,"high":106.76000213623047,"low":104.19999694824219,"adjusted_close":105.063232421875,"volume":9313000},{"date":"2026-08-06","close":107.95999908447266,"high":107.98999786376953,"low":105.55999755859375,"adjusted_close":107.29946899414062,"volume":9801200},{"date":"2026-08-07","close":107.80999755859375,"high":107.97000122070312,"low":106.01000213623047,"adjusted_close":107.15038299560547,"volume":6606600},{"date":"2026-08-10","close":108.62000274658203,"high":109.08999633789062,"low":107.36000061035156,"adjusted_close":107.95543670654297,"volume":5603200},{"date":"2026-08-11","close":109.72000122070312,"high":110.19000244140625,"low":107.91999816894531,"adjusted_close":109.04869842529297,"volume":6744400},{"date":"2026-08-12","close":110.91000366210938,"high":111.27999877929688,"low":107.5,"adjusted_close":110.2314224243164,"volume":6613700},{"date":"2026-08-13","close":111.2699966430664,"high":112.47000122070312,"low":110.45999908447266,"adjusted_close":110.5892105102539,"volume":5523400},{"date":"2026-08-14","close":111.25,"high":111.97000122070312,"low":110.79000091552734,"adjusted_close":110.5693359375,"volume":5575400},{"date":"2026-08-17","close":110.37000274658203,"high":111.41000366210938,"low":109.3499984741211,"adjusted_close":109.6947250366211,"volume":11462000},{"date":"2026-08-18","close":112.68000030517578,"high":113.62999725341797,"low":111.75,"adjusted_close":111.99059295654297,"volume":9781600},{"date":"2026-08-19","close":114.43000030517578,"high":115.66999816894531,"low":112.91000366210938,"adjusted_close":113.7298812866211,"volume":7403300},{"date":"2026-08-20","close":114.13999938964844,"high":115.2300033569336,"low":113.98999786376953,"adjusted_close":113.44165802001953,"volume":5784800},{"date":"2026-08-21","close":116.63999938964844,"high":116.66000366210938,"low":113.44999694824219,"adjusted_close":115.92636108398438,"volume":9931500},{"date":"2026-08-24","close":116.66999816894531,"high":117.33999633789062,"low":115.81999969482422,"adjusted_close":115.9561767578125,"volume":5916600},{"date":"2026-08-25","close":116.12999725341797,"high":116.61000061035156,"low":115.04000091552734,"adjusted_close":115.41947937011719,"volume":7503200},{"date":"2026-08-26","close":114.0999984741211,"high":116.72000122070312,"low":114.01000213623047,"adjusted_close":113.40190124511719,"volume":6957100},{"date":"2026-08-27","close":111.58999633789062,"high":113.44999694824219,"low":111.29000091552734,"adjusted_close":110.90725708007812,"volume":8351700},{"date":"2026-08-28","close":112.47000122070312,"high":112.75,"low":111.11000061035156,"adjusted_close":111.78187561035156,"volume":7545100},{"date":"2026-08-31","close":110.36000061035156,"high":111.63999938964844,"low":109.54000091552734,"adjusted_close":109.68478393554688,"volume":10691200},{"date":"2026-09-01","close":108.93000030517578,"high":113.91000366210938,"low":108.68000030517578,"adjusted_close":108.26353454589844,"volume":7229100},{"date":"2026-09-02","close":110.47000122070312,"high":112.19999694824219,"low":109.0,"adjusted_close":109.79411315917969,"volume":8458800},{"date":"2026-09-03","close":108.79000091552734,"high":112.0,"low":108.04000091552734,"adjusted_close":108.1243896484375,"volume":5297500},{"date":"2026-09-04","close":108.33000183105469,"high":110.01000213623047,"low":107.36000061035156,"adjusted_close":107.66720581054688,"volume":7029300},{"date":"2026-09-08","close":105.5199966430664,"high":108.38999938964844,"low":105.23999786376953,"adjusted_close":104.87439727783203,"volume":11397200},{"date":"2026-09-09","close":105.2300033569336,"high":106.86000061035156,"low":104.77999877929688,"adjusted_close":104.58617401123047,"volume":6470800},{"date":"2026-09-10","close":103.36000061035156,"high":105.19000244140625,"low":103.18000030517578,"adjusted_close":102.72761535644531,"volume":7844700},{"date":"2026-09-11","close":101.94999694824219,"high":104.18000030517578,"low":101.48999786376953,"adjusted_close":101.32623291015625,"volume":8397400},{"date":"2026-09-14","close":103.08999633789062,"high":104.44000244140625,"low":102.56999969482422,"adjusted_close":102.45925903320312,"volume":7791900},{"date":"2026-09-15","close":102.02999877929688,"high":103.05999755859375,"low":101.47000122070312,"adjusted_close":101.40574645996094,"volume":7418000},{"date":"2026-09-16","close":102.36000061035156,"high":103.30000305175781,"low":101.5,"adjusted_close":101.73373413085938,"volume":5229600},{"date":"2026-09-17","close":102.2300033569336,"high":103.0,"low":100.33000183105469,"adjusted_close":101.60453033447266,"volume":8423800},{"date":"2026-09-18","close":102.61000061035156,"high":103.19000244140625,"low":101.5,"adjusted_close":101.9822006225586,"volume":27075300},{"date":"2026-09-21","close":102.9800033569336,"high":103.19999694824219,"low":101.83999633789062,"adjusted_close":102.34993743896484,"volume":5017600},{"date":"2026-09-22","close":103.69000244140625,"high":104.54000091552734,"low":102.9000015258789,"adjusted_close":103.05559539794922,"volume":8383100},{"date":"2026-09-23","close":103.48999786376953,"high":104.30999755859375,"low":102.66000366210938,"adjusted_close":102.8568115234375,"volume":12183900},{"date":"2026-09-24","close":101.06999969482422,"high":104.22000122070312,"low":101.0199966430664,"adjusted_close":100.45162200927734,"volume":6216200},{"date":"2026-09-25","close":101.29000091552734,"high":101.81999969482422,"low":100.08999633789062,"adjusted_close":100.67028045654297,"volume":7784200},{"date":"2026-09-28","close":100.9800033569336,"high":101.76000213623047,"low":100.26000213623047,"adjusted_close":100.36217498779297,"volume":6802500},{"date":"2026-09-29","close":100.94999694824219,"high":101.06999969482422,"low":99.4800033569336,"adjusted_close":100.33235168457031,"volume":8048900},{"date":"2026-09-30","close":98.83000183105469,"high":100.62999725341797,"low":98.72000122070312,"adjusted_close":98.22533416748047,"volume":7571200},{"date":"2026-10-01","close":96.69000244140625,"high":99.44999694824219,"low":96.54000091552734,"adjusted_close":96.09842681884766,"volume":8861900},{"date":"2026-10-02","close":97.5,"high":97.58999633789062,"low":95.05999755859375,"adjusted_close":96.9034652709961,"volume":8709500},{"date":"2026-10-05","close":100.0999984741211,"high":100.69999694824219,"low":97.38999938964844,"adjusted_close":99.48755645751953,"volume":11985600},{"date":"2026-10-06","close":98.16000366210938,"high":100.94999694824219,"low":97.94000244140625,"adjusted_close":97.55943298339844,"volume":10575900},{"date":"2026-10-07","close":98.7300033569336,"high":99.37000274658203,"low":97.62000274658203,"adjusted_close":98.12594604492188,"volume":9392100},{"date":"2026-10-08","close":98.48999786376953,"high":99.19999694824219,"low":97.19999694824219,"adjusted_close":97.88740539550781,"volume":13909200},{"date":"2026-10-09","close":99.5999984741211,"high":100.36000061035156,"low":98.19999694824219,"adjusted_close":98.99061584472656,"volume":6961900},{"date":"2026-10-12","close":101.81999969482422,"high":102.05999755859375,"low":99.77999877929688,"adjusted_close":101.19703674316406,"volume":7145100},{"date":"2026-10-13","close":102.61000061035156,"high":103.44000244140625,"low":100.62999725341797,"adjusted_close":101.9822006225586,"volume":9863200},{"date":"2026-10-14","close":102.97000122070312,"high":104.05999755859375,"low":101.69000244140625,"adjusted_close":102.33999633789062,"volume":7286700},{"date":"2026-10-15","close":104.68000030517578,"high":105.45999908447266,"low":104.08999633789062,"adjusted_close":104.68000030517578,"volume":12747200},{"date":"2026-10-16","close":104.88999938964844,"high":105.87999725341797,"low":104.19999694824219,"adjusted_close":104.88999938964844,"volume":8242700},{"date":"2026-10-19","close":104.05999755859375,"high":104.87000274658203,"low":103.54000091552734,"adjusted_close":104.05999755859375,"volume":8044400},{"date":"2026-10-20","close":102.44999694824219,"high":105.62000274658203,"low":100.75,"adjusted_close":102.44999694824219,"volume":13845800},{"date":"2026-10-21","close":100.51000213623047,"high":106.3499984741211,"low":97.66999816894531,"adjusted_close":100.51000213623047,"volume":22907600},{"date":"2026-10-22","close":102.51000213623047,"high":102.9000015258789,"low":99.91000366210938,"adjusted_close":102.51000213623047,"volume":10661600},{"date":"2026-10-23","close":103.69999694824219,"high":104.0,"low":101.55999755859375,"adjusted_close":103.69999694824219,"volume":10296700},{"date":"2026-10-26","close":104.87999725341797,"high":105.23999786376953,"low":102.9000015258789,"adjusted_close":104.87999725341797,"volume":7840800},{"date":"2026-10-27","close":103.0999984741211,"high":104.27999877929688,"low":101.91000366210938,"adjusted_close":103.0999984741211,"volume":6490700},{"date":"2026-10-28","close":102.63999938964844,"high":103.93000030517578,"low":101.54000091552734,"adjusted_close":102.63999938964844,"volume":5478500},{"date":"2026-10-29","close":104.56999969482422,"high":104.6500015258789,"low":103.0,"adjusted_close":104.56999969482422,"volume":7278300},{"date":"2026-10-30","close":106.19999694824219,"high":106.8499984741211,"low":104.5999984741211,"adjusted_close":106.19999694824219,"volume":8439700},{"date":"2026-11-02","close":110.16000366210938,"high":110.4800033569336,"low":106.4000015258789,"adjusted_close":110.16000366210938,"volume":8846400},{"date":"2026-11-03","close":109.4000015258789,"high":110.62000274658203,"low":108.94000244140625,"adjusted_close":109.4000015258789,"volume":7302700},{"date":"2026-11-04","close":115.51000213623047,"high":116.22000122070312,"low":112.12000274658203,"adjusted_close":115.51000213623047,"volume":12711300},{"date":"2026-11-05","close":113.5999984741211,"high":117.06999969482422,"low":112.66000366210938,"adjusted_close":113.5999984741211,"volume":10282500},{"date":"2026-11-06","close":109.93000030517578,"high":111.80999755859375,"low":109.80999755859375,"adjusted_close":109.93000030517578,"volume":7447928}]},"AMD":{"currency":"USD","rows":[{"date":"2025-05-05","close":100.58999633789062,"high":102.05000305175781,"low":98.76000213623047,"adjusted_close":100.58999633789062,"volume":41268900},{"date":"2025-05-06","close":98.62000274658203,"high":100.06999969482422,"low":97.44000244140625,"adjusted_close":98.62000274658203,"volume":54264300},{"date":"2025-05-07","close":100.36000061035156,"high":103.41999816894531,"low":96.87999725341797,"adjusted_close":100.36000061035156,"volume":86474400},{"date":"2025-05-08","close":101.69999694824219,"high":105.44000244140625,"low":101.55999755859375,"adjusted_close":101.69999694824219,"volume":54231400},{"date":"2025-05-09","close":102.83999633789062,"high":103.54000091552734,"low":101.5999984741211,"adjusted_close":102.83999633789062,"volume":31704300},{"date":"2025-05-12","close":108.12000274658203,"high":110.66999816894531,"low":106.9800033569336,"adjusted_close":108.12000274658203,"volume":50543400},{"date":"2025-05-13","close":112.45999908447266,"high":113.12999725341797,"low":109.0,"adjusted_close":112.45999908447266,"volume":55659500},{"date":"2025-05-14","close":117.72000122070312,"high":122.5199966430664,"low":116.58999633789062,"adjusted_close":117.72000122070312,"volume":86743700},{"date":"2025-05-15","close":114.98999786376953,"high":117.5,"low":114.01000213623047,"adjusted_close":114.98999786376953,"volume":43843200},{"date":"2025-05-16","close":117.16999816894531,"high":118.23999786376953,"low":116.01000213623047,"adjusted_close":117.16999816894531,"volume":43419700},{"date":"2025-05-19","close":114.73999786376953,"high":115.52999877929688,"low":114.05999755859375,"adjusted_close":114.73999786376953,"volume":37737400},{"date":"2025-05-20","close":113.51000213623047,"high":114.51000213623047,"low":112.08000183105469,"adjusted_close":113.51000213623047,"volume":29030800},{"date":"2025-05-21","close":112.05999755859375,"high":116.0999984741211,"low":111.08999633789062,"adjusted_close":112.05999755859375,"volume":43594600},{"date":"2025-05-22","close":110.70999908447266,"high":112.63999938964844,"low":110.61000061035156,"adjusted_close":110.70999908447266,"volume":29252000},{"date":"2025-05-23","close":110.30999755859375,"high":111.0199966430664,"low":107.66999816894531,"adjusted_close":110.30999755859375,"volume":30867300},{"date":"2025-05-27","close":114.55999755859375,"high":115.4000015258789,"low":112.2699966430664,"adjusted_close":114.55999755859375,"volume":37885000},{"date":"2025-05-28","close":112.86000061035156,"high":114.94999694824219,"low":112.66000366210938,"adjusted_close":112.86000061035156,"volume":27483700},{"date":"2025-05-29","close":113.02999877929688,"high":115.54000091552734,"low":112.12999725341797,"adjusted_close":113.02999877929688,"volume":30501400},{"date":"2025-05-30","close":110.7300033569336,"high":112.11000061035156,"low":108.62000274658203,"adjusted_close":110.7300033569336,"volume":36088500},{"date":"2025-06-02","close":114.62999725341797,"high":114.86000061035156,"low":111.01000213623047,"adjusted_close":114.62999725341797,"volume":34078400},{"date":"2025-06-03","close":117.30999755859375,"high":117.68000030517578,"low":113.27999877929688,"adjusted_close":117.30999755859375,"volume":37161500},{"date":"2025-06-04","close":118.58000183105469,"high":119.30000305175781,"low":115.7300033569336,"adjusted_close":118.58000183105469,"volume":31025000},{"date":"2025-06-05","close":115.69000244140625,"high":119.23999786376953,"low":114.70999908447266,"adjusted_close":115.69000244140625,"volume":34091000},{"date":"2025-06-06","close":116.19000244140625,"high":118.37999725341797,"low":115.87999725341797,"adjusted_close":116.19000244140625,"volume":27042100},{"date":"2025-06-09","close":121.7300033569336,"high":122.37000274658203,"low":119.04000091552734,"adjusted_close":121.7300033569336,"volume":55437700},{"date":"2025-06-10","close":123.23999786376953,"high":124.08999633789062,"low":120.80000305175781,"adjusted_close":123.23999786376953,"volume":41691900},{"date":"2025-06-11","close":121.13999938964844,"high":124.47000122070312,"low":119.87999725341797,"adjusted_close":121.13999938964844,"volume":32261900},{"date":"2025-06-12","close":118.5,"high":122.25,"low":118.02999877929688,"adjusted_close":118.5,"volume":44718400},{"date":"2025-06-13","close":116.16000366210938,"high":117.87999725341797,"low":115.05999755859375,"adjusted_close":116.16000366210938,"volume":39702700},{"date":"2025-06-16","close":126.38999938964844,"high":128.13999938964844,"low":117.77999877929688,"adjusted_close":126.38999938964844,"volume":100968500},{"date":"2025-06-17","close":127.0999984741211,"high":130.6999969482422,"low":126.58000183105469,"adjusted_close":127.0999984741211,"volume":86623900},{"date":"2025-06-18","close":126.79000091552734,"high":129.2100067138672,"low":125.7699966430664,"adjusted_close":126.79000091552734,"volume":49627100},{"date":"2025-06-20","close":128.24000549316406,"high":132.80999755859375,"low":127.55000305175781,"adjusted_close":128.24000549316406,"volume":79931000},{"date":"2025-06-23","close":129.5800018310547,"high":133.25,"low":126.81999969482422,"adjusted_close":129.5800018310547,"volume":65152900},{"date":"2025-06-24","close":138.42999267578125,"high":138.7899932861328,"low":132.92999267578125,"adjusted_close":138.42999267578125,"volume":78572000},{"date":"2025-06-25","close":143.39999389648438,"high":144.17999267578125,"low":139.4600067138672,"adjusted_close":143.39999389648438,"volume":74607200},{"date":"2025-06-26","close":143.67999267578125,"high":146.0,"low":141.91000366210938,"adjusted_close":143.67999267578125,"volume":58180100},{"date":"2025-06-27","close":143.80999755859375,"high":147.75,"low":141.6300048828125,"adjusted_close":143.80999755859375,"volume":61937900},{"date":"2025-06-30","close":141.89999389648438,"high":146.0,"low":141.00999450683594,"adjusted_close":141.89999389648438,"volume":42972500},{"date":"2025-07-01","close":136.11000061035156,"high":140.22999572753906,"low":135.1199951171875,"adjusted_close":136.11000061035156,"volume":55257200},{"date":"2025-07-02","close":138.52000427246094,"high":139.77999877929688,"low":135.22000122070312,"adjusted_close":138.52000427246094,"volume":39228000},{"date":"2025-07-03","close":137.91000366210938,"high":139.5,"low":137.32000732421875,"adjusted_close":137.91000366210938,"volume":28646000},{"date":"2025-07-07","close":134.8000030517578,"high":137.44000244140625,"low":133.5,"adjusted_close":134.8000030517578,"volume":37395000},{"date":"2025-07-08","close":137.82000732421875,"high":139.14999389648438,"low":135.91000366210938,"adjusted_close":137.82000732421875,"volume":36124600},{"date":"2025-07-09","close":138.41000366210938,"high":140.64999389648438,"low":137.58999633789062,"adjusted_close":138.41000366210938,"volume":37013100},{"date":"2025-07-10","close":144.16000366210938,"high":145.82000732421875,"low":141.85000610351562,"adjusted_close":144.16000366210938,"volume":61101500},{"date":"2025-07-11","close":146.4199981689453,"high":147.39999389648438,"low":141.60000610351562,"adjusted_close":146.4199981689453,"volume":50049200},{"date":"2025-07-14","close":146.24000549316406,"high":147.5800018310547,"low":141.89999389648438,"adjusted_close":146.24000549316406,"volume":44718600},{"date":"2025-07-15","close":155.61000061035156,"high":158.67999267578125,"low":153.55999755859375,"adjusted_close":155.61000061035156,"volume":93370100},{"date":"2025-07-16","close":160.0800018310547,"high":160.36000061035156,"low":152.85000610351562,"adjusted_close":160.0800018310547,"volume":59492800},{"date":"2025-07-17","close":160.41000366210938,"high":161.9600067138672,"low":158.67999267578125,"adjusted_close":160.41000366210938,"volume":50605100},{"date":"2025-07-18","close":156.99000549316406,"high":160.8300018310547,"low":155.80999755859375,"adjusted_close":156.99000549316406,"volume":48859800},{"date":"2025-07-21","close":157.0,"high":160.33999633789062,"low":156.9199981689453,"adjusted_close":157.0,"volume":39021100},{"date":"2025-07-22","close":154.72000122070312,"high":156.22999572753906,"low":149.33999633789062,"adjusted_close":154.72000122070312,"volume":49028000},{"date":"2025-07-23","close":158.64999389648438,"high":159.4499969482422,"low":156.0,"adjusted_close":158.64999389648438,"volume":41510900},{"date":"2025-07-24","close":162.1199951171875,"high":163.92999267578125,"low":158.36000061035156,"adjusted_close":162.1199951171875,"volume":48440100},{"date":"2025-07-25","close":166.47000122070312,"high":167.17999267578125,"low":162.36000061035156,"adjusted_close":166.47000122070312,"volume":53432300},{"date":"2025-07-28","close":173.66000366210938,"high":174.6999969482422,"low":168.6699981689453,"adjusted_close":173.66000366210938,"volume":68267800},{"date":"2025-07-29","close":177.44000244140625,"high":182.30999755859375,"low":174.67999267578125,"adjusted_close":177.44000244140625,"volume":108154800},{"date":"2025-07-30","close":179.50999450683594,"high":180.3699951171875,"low":173.8000030517578,"adjusted_close":179.50999450683594,"volume":64820300},{"date":"2025-07-31","close":176.30999755859375,"high":182.5,"low":173.0,"adjusted_close":176.30999755859375,"volume":71765300},{"date":"2025-08-01","close":171.6999969482422,"high":174.39999389648438,"low":166.82000732421875,"adjusted_close":171.6999969482422,"volume":75396100},{"date":"2025-08-04","close":176.77999877929688,"high":177.86000061035156,"low":173.55999755859375,"adjusted_close":176.77999877929688,"volume":52951000},{"date":"2025-08-05","close":174.30999755859375,"high":177.99000549316406,"low":171.8000030517578,"adjusted_close":174.30999755859375,"volume":88808500},{"date":"2025-08-06","close":163.1199951171875,"high":166.17999267578125,"low":157.8000030517578,"adjusted_close":163.1199951171875,"volume":133641800},{"date":"2025-08-07","close":172.39999389648438,"high":175.75,"low":166.6999969482422,"adjusted_close":172.39999389648438,"volume":95448300},{"date":"2025-08-08","close":172.75999450683594,"high":176.47999572753906,"low":170.52000427246094,"adjusted_close":172.75999450683594,"volume":68866700},{"date":"2025-08-11","close":172.27999877929688,"high":178.82000732421875,"low":169.3800048828125,"adjusted_close":172.27999877929688,"volume":70651000},{"date":"2025-08-12","close":174.9499969482422,"high":175.16000366210938,"low":168.5,"adjusted_close":174.9499969482422,"volume":52243500},{"date":"2025-08-13","close":184.4199981689453,"high":186.64999389648438,"low":179.3800048828125,"adjusted_close":184.4199981689453,"volume":108305100},{"date":"2025-08-14","close":180.9499969482422,"high":185.44000244140625,"low":179.55999755859375,"adjusted_close":180.9499969482422,"volume":66308800},{"date":"2025-08-15","close":177.50999450683594,"high":180.13999938964844,"low":176.25,"adjusted_close":177.50999450683594,"volume":51543100},{"date":"2025-08-18","close":176.13999938964844,"high":178.8000030517578,"low":174.36000061035156,"adjusted_close":176.13999938964844,"volume":35937500},{"date":"2025-08-19","close":166.5500030517578,"high":173.1699981689453,"low":166.10000610351562,"adjusted_close":166.5500030517578,"volume":64455000},{"date":"2025-08-20","close":165.1999969482422,"high":166.64999389648438,"low":158.25,"adjusted_close":165.1999969482422,"volume":60233200},{"date":"2025-08-21","close":163.7100067138672,"high":165.8800048828125,"low":162.25999450683594,"adjusted_close":163.7100067138672,"volume":37880500},{"date":"2025-08-22","close":167.75999450683594,"high":168.52999877929688,"low":161.8000030517578,"adjusted_close":167.75999450683594,"volume":43998600},{"date":"2025-08-25","close":163.36000061035156,"high":165.58999633789062,"low":161.72000122070312,"adjusted_close":163.36000061035156,"volume":36134700},{"date":"2025-08-26","close":166.6199951171875,"high":169.77000427246094,"low":164.91000366210938,"adjusted_close":166.6199951171875,"volume":52138600},{"date":"2025-08-27","close":167.1300048828125,"high":167.67999267578125,"low":164.64999389648438,"adjusted_close":167.1300048828125,"volume":37031000},{"date":"2025-08-28","close":168.5800018310547,"high":170.99000549316406,"low":166.64999389648438,"adjusted_close":168.5800018310547,"volume":36285200},{"date":"2025-08-29","close":162.6300048828125,"high":168.57000732421875,"low":161.89999389648438,"adjusted_close":162.6300048828125,"volume":37516800},{"date":"2025-09-02","close":162.32000732421875,"high":162.38999938964844,"low":156.6199951171875,"adjusted_close":162.32000732421875,"volume":38656100},{"date":"2025-09-03","close":162.1300048828125,"high":164.75,"low":160.5800018310547,"adjusted_close":162.1300048828125,"volume":30752800},{"date":"2025-09-04","close":161.7899932861328,"high":162.0500030517578,"low":157.7899932861328,"adjusted_close":161.7899932861328,"volume":32103500},{"date":"2025-09-05","close":151.13999938964844,"high":157.13999938964844,"low":150.17999267578125,"adjusted_close":151.13999938964844,"volume":78256000},{"date":"2025-09-08","close":151.41000366210938,"high":152.63999938964844,"low":149.22000122070312,"adjusted_close":151.41000366210938,"volume":41849000},{"date":"2025-09-09","close":155.82000732421875,"high":156.66000366210938,"low":151.92999267578125,"adjusted_close":155.82000732421875,"volume":42802500},{"date":"2025-09-10","close":159.5399932861328,"high":164.52999877929688,"low":158.0,"adjusted_close":159.5399932861328,"volume":52465300},{"date":"2025-09-11","close":155.6699981689453,"high":160.2100067138672,"low":154.99000549316406,"adjusted_close":155.6699981689453,"volume":48817700},{"date":"2025-09-12","close":158.57000732421875,"high":160.41000366210938,"low":154.9199981689453,"adjusted_close":158.57000732421875,"volume":42232800},{"date":"2025-09-15","close":161.16000366210938,"high":162.3000030517578,"low":157.60000610351562,"adjusted_close":161.16000366210938,"volume":36808700},{"date":"2025-09-16","close":160.4600067138672,"high":161.9499969482422,"low":159.22000122070312,"adjusted_close":160.4600067138672,"volume":27946500},{"date":"2025-09-17","close":159.16000366210938,"high":161.6300048828125,"low":155.75999450683594,"adjusted_close":159.16000366210938,"volume":41823800},{"date":"2025-09-18","close":157.9199981689453,"high":158.77000427246094,"low":149.85000610351562,"adjusted_close":157.9199981689453,"volume":84549500},{"date":"2025-09-19","close":157.38999938964844,"high":159.83999633789062,"low":155.89999389648438,"adjusted_close":157.38999938964844,"volume":55448100},{"date":"2025-09-22","close":159.7899932861328,"high":162.67999267578125,"low":157.4199981689453,"adjusted_close":159.7899932861328,"volume":46505500},{"date":"2025-09-23","close":160.89999389648438,"high":163.38999938964844,"low":159.2100067138672,"adjusted_close":160.89999389648438,"volume":39448300},{"date":"2025-09-24","close":160.8800048828125,"high":165.10000610351562,"low":158.42999267578125,"adjusted_close":160.8800048828125,"volume":38464100},{"date":"2025-09-25","close":161.27000427246094,"high":161.6300048828125,"low":154.77999877929688,"adjusted_close":161.27000427246094,"volume":36809900},{"date":"2025-09-26","close":159.4600067138672,"high":162.11000061035156,"low":157.0500030517578,"adjusted_close":159.4600067138672,"volume":30316900},{"date":"2025-09-29","close":161.36000061035156,"high":164.3000030517578,"low":159.89999389648438,"adjusted_close":161.36000061035156,"volume":39828800},{"date":"2025-09-30","close":161.7899932861328,"high":162.27999877929688,"low":159.3300018310547,"adjusted_close":161.7899932861328,"volume":29669300},{"date":"2025-10-01","close":164.00999450683594,"high":164.17999267578125,"low":160.49000549316406,"adjusted_close":164.00999450683594,"volume":39895200},{"date":"2025-10-02","close":169.72999572753906,"high":171.05999755859375,"low":166.1199951171875,"adjusted_close":169.72999572753906,"volume":55475200},{"date":"2025-10-03","close":164.6699981689453,"high":170.67999267578125,"low":163.13999938964844,"adjusted_close":164.6699981689453,"volume":42699100},{"date":"2025-10-06","close":203.7100067138672,"high":226.7100067138672,"low":203.00999450683594,"adjusted_close":203.7100067138672,"volume":248859600},{"date":"2025-10-07","close":211.50999450683594,"high":218.89999389648438,"low":209.27999877929688,"adjusted_close":211.50999450683594,"volume":115748100},{"date":"2025-10-08","close":235.55999755859375,"high":235.8699951171875,"low":210.6999969482422,"adjusted_close":235.55999755859375,"volume":159983500},{"date":"2025-10-09","close":232.88999938964844,"high":240.10000610351562,"low":229.52999877929688,"adjusted_close":232.88999938964844,"volume":94290700},{"date":"2025-10-10","close":214.89999389648438,"high":234.22000122070312,"low":213.1999969482422,"adjusted_close":214.89999389648438,"volume":118656600},{"date":"2025-10-13","close":216.4199981689453,"high":224.19000244140625,"low":214.89999389648438,"adjusted_close":216.4199981689453,"volume":63104000},{"date":"2025-10-14","close":218.08999633789062,"high":224.97999572753906,"low":215.89999389648438,"adjusted_close":218.08999633789062,"volume":71216300},{"date":"2025-10-15","close":238.60000610351562,"high":239.24000549316406,"low":220.75999450683594,"adjusted_close":238.60000610351562,"volume":108481000},{"date":"2025-10-16","close":234.55999755859375,"high":241.1999969482422,"low":232.24000549316406,"adjusted_close":234.55999755859375,"volume":69726400},{"date":"2025-10-17","close":233.0800018310547,"high":235.3800048828125,"low":227.91000366210938,"adjusted_close":233.0800018310547,"volume":55804200},{"date":"2025-10-20","close":240.55999755859375,"high":242.8800048828125,"low":234.39999389648438,"adjusted_close":240.55999755859375,"volume":56741700},{"date":"2025-10-21","close":238.02999877929688,"high":242.25999450683594,"low":234.02000427246094,"adjusted_close":238.02999877929688,"volume":47122400},{"date":"2025-10-22","close":230.22999572753906,"high":240.1300048828125,"low":224.8800048828125,"adjusted_close":230.22999572753906,"volume":59668800},{"date":"2025-10-23","close":234.99000549316406,"high":235.89999389648438,"low":228.5399932861328,"adjusted_close":234.99000549316406,"volume":39024400},{"date":"2025-10-24","close":252.9199981689453,"high":253.38999938964844,"low":241.9499969482422,"adjusted_close":252.9199981689453,"volume":71221100},{"date":"2025-10-27","close":259.6700134277344,"high":260.4200134277344,"low":249.8000030517578,"adjusted_close":259.6700134277344,"volume":65613100},{"date":"2025-10-28","close":258.010009765625,"high":264.5799865722656,"low":257.0,"adjusted_close":258.010009765625,"volume":47448700},{"date":"2025-10-29","close":264.3299865722656,"high":267.0799865722656,"low":257.3999938964844,"adjusted_close":264.3299865722656,"volume":49335600},{"date":"2025-10-30","close":254.83999633789062,"high":263.8800048828125,"low":252.30999755859375,"adjusted_close":254.83999633789062,"volume":45162500},{"date":"2025-10-31","close":256.1199951171875,"high":262.1300048828125,"low":253.41000366210938,"adjusted_close":256.1199951171875,"volume":34449200},{"date":"2025-11-03","close":259.6499938964844,"high":260.9100036621094,"low":253.88999938964844,"adjusted_close":259.6499938964844,"volume":36351400},{"date":"2025-11-04","close":250.0500030517578,"high":257.3800048828125,"low":247.38999938964844,"adjusted_close":250.0500030517578,"volume":56491800},{"date":"2025-11-05","close":256.3299865722656,"high":259.6499938964844,"low":242.80999755859375,"adjusted_close":256.3299865722656,"volume":67366600},{"date":"2025-11-06","close":237.6999969482422,"high":253.50999450683594,"low":235.74000549316406,"adjusted_close":237.6999969482422,"volume":66049700},{"date":"2025-11-07","close":233.5399932861328,"high":235.8699951171875,"low":224.63999938964844,"adjusted_close":233.5399932861328,"volume":52162600},{"date":"2025-11-10","close":243.97999572753906,"high":248.89999389648438,"low":240.5,"adjusted_close":243.97999572753906,"volume":43361600},{"date":"2025-11-11","close":237.52000427246094,"high":248.4600067138672,"low":234.63999938964844,"adjusted_close":237.52000427246094,"volume":61336800},{"date":"2025-11-12","close":258.8900146484375,"high":263.510009765625,"low":250.0,"adjusted_close":258.8900146484375,"volume":108942000},{"date":"2025-11-13","close":247.9600067138672,"high":259.6300048828125,"low":246.05999755859375,"adjusted_close":247.9600067138672,"volume":63178600},{"date":"2025-11-14","close":246.80999755859375,"high":253.44000244140625,"low":235.0800018310547,"adjusted_close":246.80999755859375,"volume":47655600},{"date":"2025-11-17","close":240.52000427246094,"high":248.77000427246094,"low":237.14999389648438,"adjusted_close":240.52000427246094,"volume":37942200},{"date":"2025-11-18","close":230.2899932861328,"high":238.0,"low":224.7100067138672,"adjusted_close":230.2899932861328,"volume":45619900},{"date":"2025-11-19","close":223.5500030517578,"high":235.27999877929688,"low":219.7100067138672,"adjusted_close":223.5500030517578,"volume":52093400},{"date":"2025-11-20","close":206.02000427246094,"high":234.25,"low":204.52999877929688,"adjusted_close":206.02000427246094,"volume":66342900},{"date":"2025-11-21","close":203.77999877929688,"high":208.8300018310547,"low":195.0,"adjusted_close":203.77999877929688,"volume":67421100},{"date":"2025-11-24","close":215.0500030517578,"high":217.1300048828125,"low":205.85000610351562,"adjusted_close":215.0500030517578,"volume":46749600},{"date":"2025-11-25","close":206.1300048828125,"high":206.5800018310547,"low":194.27999877929688,"adjusted_close":206.1300048828125,"volume":69773500},{"date":"2025-11-26","close":214.24000549316406,"high":215.58999633789062,"low":207.0,"adjusted_close":214.24000549316406,"volume":43270200},{"date":"2025-11-28","close":217.52999877929688,"high":218.3000030517578,"low":214.02000427246094,"adjusted_close":217.52999877929688,"volume":18658000},{"date":"2025-12-01","close":219.75999450683594,"high":220.97999572753906,"low":213.5,"adjusted_close":219.75999450683594,"volume":30768700},{"date":"2025-12-02","close":215.24000549316406,"high":225.97999572753906,"low":214.38999938964844,"adjusted_close":215.24000549316406,"volume":42002500},{"date":"2025-12-03","close":217.60000610351562,"high":218.1999969482422,"low":211.77000427246094,"adjusted_close":217.60000610351562,"volume":28545200},{"date":"2025-12-04","close":215.97999572753906,"high":219.1199951171875,"low":214.13999938964844,"adjusted_close":215.97999572753906,"volume":24478200},{"date":"2025-12-05","close":217.97000122070312,"high":223.63999938964844,"low":216.24000549316406,"adjusted_close":217.97000122070312,"volume":33292400},{"date":"2025-12-08","close":221.11000061035156,"high":223.7100067138672,"low":218.36000061035156,"adjusted_close":221.11000061035156,"volume":30943200},{"date":"2025-12-09","close":221.6199951171875,"high":224.83999633789062,"low":217.91000366210938,"adjusted_close":221.6199951171875,"volume":25166100},{"date":"2025-12-10","close":221.4199981689453,"high":222.61000061035156,"low":218.6699981689453,"adjusted_close":221.4199981689453,"volume":23279400},{"date":"2025-12-11","close":221.42999267578125,"high":221.5,"low":210.19000244140625,"adjusted_close":221.42999267578125,"volume":30694600},{"date":"2025-12-12","close":210.77999877929688,"high":222.49000549316406,"low":209.05999755859375,"adjusted_close":210.77999877929688,"volume":37073900},{"date":"2025-12-15","close":207.5800018310547,"high":215.36000061035156,"low":206.5800018310547,"adjusted_close":207.5800018310547,"volume":27222200},{"date":"2025-12-16","close":209.1699981689453,"high":210.22000122070312,"low":205.11000061035156,"adjusted_close":209.1699981689453,"volume":23467600},{"date":"2025-12-17","close":198.11000061035156,"high":211.5,"low":197.52999877929688,"adjusted_close":198.11000061035156,"volume":31595400},{"date":"2025-12-18","close":201.05999755859375,"high":206.36000061035156,"low":200.5,"adjusted_close":201.05999755859375,"volume":29720100},{"date":"2025-12-19","close":213.42999267578125,"high":215.17999267578125,"low":204.1999969482422,"adjusted_close":213.42999267578125,"volume":58445500},{"date":"2025-12-22","close":214.9499969482422,"high":220.1699981689453,"low":213.30999755859375,"adjusted_close":214.9499969482422,"volume":24950700},{"date":"2025-12-23","close":214.89999389648438,"high":217.02999877929688,"low":212.27999877929688,"adjusted_close":214.89999389648438,"volume":20272300},{"date":"2025-12-24","close":215.0399932861328,"high":216.5399932861328,"low":213.97000122070312,"adjusted_close":215.0399932861328,"volume":7956800},{"date":"2025-12-26","close":214.99000549316406,"high":216.8300018310547,"low":213.02999877929688,"adjusted_close":214.99000549316406,"volume":15792600},{"date":"2025-12-29","close":215.61000061035156,"high":216.0500030517578,"low":209.24000549316406,"adjusted_close":215.61000061035156,"volume":20326900},{"date":"2025-12-30","close":215.33999633789062,"high":216.82000732421875,"low":214.3300018310547,"adjusted_close":215.33999633789062,"volume":16409600},{"date":"2025-12-31","close":214.16000366210938,"high":217.63999938964844,"low":213.8000030517578,"adjusted_close":214.16000366210938,"volume":17591600},{"date":"2026-01-02","close":223.47000122070312,"high":227.14999389648438,"low":218.89999389648438,"adjusted_close":223.47000122070312,"volume":36446200},{"date":"2026-01-05","close":221.0800018310547,"high":234.02000427246094,"low":220.47999572753906,"adjusted_close":221.0800018310547,"volume":31941100},{"date":"2026-01-06","close":214.35000610351562,"high":222.9199981689453,"low":211.25,"adjusted_close":214.35000610351562,"volume":40033200},{"date":"2026-01-07","close":210.02000427246094,"high":212.1300048828125,"low":207.1699981689453,"adjusted_close":210.02000427246094,"volume":29715500},{"date":"2026-01-08","close":204.67999267578125,"high":210.94000244140625,"low":203.3300018310547,"adjusted_close":204.67999267578125,"volume":27505000},{"date":"2026-01-09","close":203.1699981689453,"high":207.3000030517578,"low":203.07000732421875,"adjusted_close":203.1699981689453,"volume":24217300},{"date":"2026-01-12","close":207.69000244140625,"high":209.8800048828125,"low":199.8000030517578,"adjusted_close":207.69000244140625,"volume":27287300},{"date":"2026-01-13","close":220.97000122070312,"high":223.11000061035156,"low":214.97999572753906,"adjusted_close":220.97000122070312,"volume":56894900},{"date":"2026-01-14","close":223.60000610351562,"high":224.08999633789062,"low":215.11000061035156,"adjusted_close":223.60000610351562,"volume":40466500},{"date":"2026-01-15","close":227.9199981689453,"high":238.35000610351562,"low":227.22000122070312,"adjusted_close":227.9199981689453,"volume":55270200},{"date":"2026-01-16","close":231.8300018310547,"high":234.49000549316406,"low":228.86000061035156,"adjusted_close":231.8300018310547,"volume":42545600},{"date":"2026-01-20","close":231.9199981689453,"high":239.5,"low":225.41000366210938,"adjusted_close":231.9199981689453,"volume":44327700},{"date":"2026-01-21","close":249.8000030517578,"high":252.89999389648438,"low":235.77999877929688,"adjusted_close":249.8000030517578,"volume":62385600},{"date":"2026-01-22","close":253.72999572753906,"high":256.0799865722656,"low":246.6300048828125,"adjusted_close":253.72999572753906,"volume":37945000},{"date":"2026-01-23","close":259.67999267578125,"high":266.9599914550781,"low":256.25,"adjusted_close":259.67999267578125,"volume":47525900},{"date":"2026-01-26","close":251.30999755859375,"high":258.2900085449219,"low":250.3000030517578,"adjusted_close":251.30999755859375,"volume":30672500},{"date":"2026-01-27","close":252.02999877929688,"high":255.5500030517578,"low":247.9600067138672,"adjusted_close":252.02999877929688,"volume":25691600},{"date":"2026-01-28","close":252.74000549316406,"high":257.3999938964844,"low":250.2100067138672,"adjusted_close":252.74000549316406,"volume":27061200},{"date":"2026-01-29","close":252.17999267578125,"high":260.5299987792969,"low":240.91000366210938,"adjusted_close":252.17999267578125,"volume":31685200},{"date":"2026-01-30","close":236.72999572753906,"high":245.24000549316406,"low":234.5500030517578,"adjusted_close":236.72999572753906,"volume":40035700},{"date":"2026-02-02","close":246.27000427246094,"high":249.97000122070312,"low":235.0,"adjusted_close":246.27000427246094,"volume":36308100},{"date":"2026-02-03","close":242.11000061035156,"high":252.64999389648438,"low":237.0399932861328,"adjusted_close":242.11000061035156,"volume":53097100},{"date":"2026-02-04","close":200.19000244140625,"high":218.5800018310547,"low":199.14999389648438,"adjusted_close":200.19000244140625,"volume":107173300},{"date":"2026-02-05","close":192.5,"high":204.0399932861328,"low":190.72000122070312,"adjusted_close":192.5,"volume":62196400},{"date":"2026-02-06","close":208.44000244140625,"high":209.27000427246094,"low":196.42999267578125,"adjusted_close":208.44000244140625,"volume":54504500},{"date":"2026-02-09","close":216.0,"high":217.60000610351562,"low":204.14999389648438,"adjusted_close":216.0,"volume":38810800},{"date":"2026-02-10","close":213.57000732421875,"high":219.38999938964844,"low":213.1300048828125,"adjusted_close":213.57000732421875,"volume":25326700},{"date":"2026-02-11","close":213.5800018310547,"high":219.64999389648438,"low":209.2100067138672,"adjusted_close":213.5800018310547,"volume":33384700},{"date":"2026-02-12","close":205.94000244140625,"high":218.4600067138672,"low":205.13999938964844,"adjusted_close":205.94000244140625,"volume":32181000},{"date":"2026-02-13","close":207.32000732421875,"high":210.0500030517578,"low":203.8800048828125,"adjusted_close":207.32000732421875,"volume":26123900},{"date":"2026-02-17","close":203.0800018310547,"high":205.3000030517578,"low":194.8300018310547,"adjusted_close":203.0800018310547,"volume":33712100},{"date":"2026-02-18","close":200.1199951171875,"high":203.1999969482422,"low":195.0,"adjusted_close":200.1199951171875,"volume":35664100},{"date":"2026-02-19","close":203.3699951171875,"high":204.10000610351562,"low":198.2899932861328,"adjusted_close":203.3699951171875,"volume":25842300},{"date":"2026-02-20","close":200.14999389648438,"high":204.8699951171875,"low":198.55999755859375,"adjusted_close":200.14999389648438,"volume":36317300},{"date":"2026-02-23","close":196.60000610351562,"high":199.3800048828125,"low":194.14999389648438,"adjusted_close":196.60000610351562,"volume":28187900},{"date":"2026-02-24","close":213.83999633789062,"high":216.7100067138672,"low":206.5,"adjusted_close":213.83999633789062,"volume":81367000},{"date":"2026-02-25","close":210.86000061035156,"high":216.6999969482422,"low":210.3300018310547,"adjusted_close":210.86000061035156,"volume":44588100},{"date":"2026-02-26","close":203.67999267578125,"high":209.7899932861328,"low":201.4600067138672,"adjusted_close":203.67999267578125,"volume":35020500},{"date":"2026-02-27","close":200.2100067138672,"high":201.88999938964844,"low":197.74000549316406,"adjusted_close":200.2100067138672,"volume":31312400},{"date":"2026-03-02","close":198.6199951171875,"high":198.74000549316406,"low":190.0,"adjusted_close":198.6199951171875,"volume":34120200},{"date":"2026-03-03","close":190.9499969482422,"high":193.63999938964844,"low":188.22000122070312,"adjusted_close":190.9499969482422,"volume":37785700},{"date":"2026-03-04","close":202.07000732421875,"high":202.44000244140625,"low":189.86000061035156,"adjusted_close":202.07000732421875,"volume":40912600},{"date":"2026-03-05","close":199.4499969482422,"high":203.7899932861328,"low":194.8800048828125,"adjusted_close":199.4499969482422,"volume":36000700},{"date":"2026-03-06","close":192.42999267578125,"high":200.24000549316406,"low":191.25,"adjusted_close":192.42999267578125,"volume":33913800},{"date":"2026-03-09","close":202.67999267578125,"high":202.97000122070312,"low":189.02000427246094,"adjusted_close":202.67999267578125,"volume":38877200},{"date":"2026-03-10","close":203.22999572753906,"high":206.58999633789062,"low":202.1999969482422,"adjusted_close":203.22999572753906,"volume":29139200},{"date":"2026-03-11","close":204.8300018310547,"high":209.2100067138672,"low":203.6300048828125,"adjusted_close":204.8300018310547,"volume":23076400},{"date":"2026-03-12","close":197.74000549316406,"high":203.6199951171875,"low":196.6699981689453,"adjusted_close":197.74000549316406,"volume":28886900},{"date":"2026-03-13","close":193.38999938964844,"high":199.67999267578125,"low":192.27000427246094,"adjusted_close":193.38999938964844,"volume":27561900},{"date":"2026-03-16","close":196.5800018310547,"high":200.1699981689453,"low":194.8000030517578,"adjusted_close":196.5800018310547,"volume":30285200},{"date":"2026-03-17","close":196.30999755859375,"high":199.2100067138672,"low":195.25999450683594,"adjusted_close":196.30999755859375,"volume":22779700},{"date":"2026-03-18","close":199.4600067138672,"high":202.86000061035156,"low":195.75,"adjusted_close":199.4600067138672,"volume":28569100},{"date":"2026-03-19","close":205.27000427246094,"high":205.8800048828125,"low":192.8300018310547,"adjusted_close":205.27000427246094,"volume":32245300},{"date":"2026-03-20","close":201.3300018310547,"high":206.3000030517578,"low":198.25999450683594,"adjusted_close":201.3300018310547,"volume":37265100},{"date":"2026-03-23","close":202.67999267578125,"high":209.11000061035156,"low":201.7100067138672,"adjusted_close":202.67999267578125,"volume":31857800},{"date":"2026-03-24","close":205.3699951171875,"high":206.42999267578125,"low":200.1300048828125,"adjusted_close":205.3699951171875,"volume":27258800},{"date":"2026-03-25","close":220.27000427246094,"high":221.3300018310547,"low":211.50999450683594,"adjusted_close":220.27000427246094,"volume":48518300},{"date":"2026-03-26","close":203.77000427246094,"high":221.0,"low":203.42999267578125,"adjusted_close":203.77000427246094,"volume":49213000},{"date":"2026-03-27","close":201.99000549316406,"high":203.27000427246094,"low":197.69000244140625,"adjusted_close":201.99000549316406,"volume":29206600},{"date":"2026-03-30","close":196.0399932861328,"high":208.42999267578125,"low":192.8699951171875,"adjusted_close":196.0399932861328,"volume":41053300},{"date":"2026-03-31","close":203.42999267578125,"high":204.0,"low":196.41000366210938,"adjusted_close":203.42999267578125,"volume":42318700},{"date":"2026-04-01","close":210.2100067138672,"high":213.8300018310547,"low":205.83999633789062,"adjusted_close":210.2100067138672,"volume":40835800},{"date":"2026-04-02","close":217.5,"high":217.77999877929688,"low":200.6199951171875,"adjusted_close":217.5,"volume":38463500},{"date":"2026-04-06","close":220.17999267578125,"high":226.30999755859375,"low":217.72999572753906,"adjusted_close":220.17999267578125,"volume":30786400},{"date":"2026-04-07","close":221.52999877929688,"high":222.10000610351562,"low":215.3800048828125,"adjusted_close":221.52999877929688,"volume":26483000},{"date":"2026-04-08","close":231.82000732421875,"high":234.0,"low":227.08999633789062,"adjusted_close":231.82000732421875,"volume":35496400},{"date":"2026-04-09","close":236.63999938964844,"high":237.10000610351562,"low":230.91000366210938,"adjusted_close":236.63999938964844,"volume":27126200},{"date":"2026-04-10","close":245.0399932861328,"high":249.5800018310547,"low":238.9600067138672,"adjusted_close":245.0399932861328,"volume":36477200},{"date":"2026-04-13","close":246.8300018310547,"high":247.3300018310547,"low":242.02999877929688,"adjusted_close":246.8300018310547,"volume":22781800},{"date":"2026-04-14","close":255.07000732421875,"high":255.4600067138672,"low":245.6999969482422,"adjusted_close":255.07000732421875,"volume":25733200},{"date":"2026-04-15","close":258.1199951171875,"high":258.17999267578125,"low":251.85000610351562,"adjusted_close":258.1199951171875,"volume":24695200},{"date":"2026-04-16","close":278.260009765625,"high":279.3399963378906,"low":261.510009765625,"adjusted_close":278.260009765625,"volume":64850800},{"date":"2026-04-17","close":278.3900146484375,"high":281.04998779296875,"low":274.1400146484375,"adjusted_close":278.3900146484375,"volume":35519900},{"date":"2026-04-20","close":274.95001220703125,"high":287.6099853515625,"low":272.0,"adjusted_close":274.95001220703125,"volume":34833900},{"date":"2026-04-21","close":284.489990234375,"high":286.20001220703125,"low":276.6199951171875,"adjusted_close":284.489990234375,"volume":38950900},{"date":"2026-04-22","close":303.4599914550781,"high":304.25,"low":286.1400146484375,"adjusted_close":303.4599914550781,"volume":49054200},{"date":"2026-04-23","close":305.3299865722656,"high":310.2200012207031,"low":299.760009765625,"adjusted_close":305.3299865722656,"volume":45619700},{"date":"2026-04-24","close":347.80999755859375,"high":352.989990234375,"low":334.5400085449219,"adjusted_close":347.80999755859375,"volume":81616700},{"date":"2026-04-27","close":334.6300048828125,"high":349.2099914550781,"low":328.80999755859375,"adjusted_close":334.6300048828125,"volume":50585300},{"date":"2026-04-28","close":323.2099914550781,"high":327.5,"low":310.0,"adjusted_close":323.2099914550781,"volume":43002500},{"date":"2026-04-29","close":337.1099853515625,"high":340.1700134277344,"low":318.8599853515625,"adjusted_close":337.1099853515625,"volume":44704400},{"date":"2026-04-30","close":354.489990234375,"high":354.9599914550781,"low":332.6000061035156,"adjusted_close":354.489990234375,"volume":42115300},{"date":"2026-05-01","close":360.5400085449219,"high":362.7900085449219,"low":349.25,"adjusted_close":360.5400085449219,"volume":34279200},{"date":"2026-05-04","close":341.5400085449219,"high":361.8500061035156,"low":338.70001220703125,"adjusted_close":341.5400085449219,"volume":42000200},{"date":"2026-05-05","close":355.260009765625,"high":359.57000732421875,"low":344.8800048828125,"adjusted_close":355.260009765625,"volume":64235100},{"date":"2026-05-06","close":421.3900146484375,"high":430.6000061035156,"low":402.0400085449219,"adjusted_close":421.3900146484375,"volume":87732200},{"date":"2026-05-07","close":408.4599914550781,"high":421.7099914550781,"low":401.0799865722656,"adjusted_close":408.4599914550781,"volume":44885500},{"date":"2026-05-08","close":455.19000244140625,"high":456.2900085449219,"low":418.2900085449219,"adjusted_close":455.19000244140625,"volume":58134900},{"date":"2026-05-11","close":458.7900085449219,"high":469.2200012207031,"low":450.8800048828125,"adjusted_close":458.7900085449219,"volume":46085400},{"date":"2026-05-12","close":448.2900085449219,"high":458.79998779296875,"low":426.1099853515625,"adjusted_close":448.2900085449219,"volume":39140100},{"date":"2026-05-13","close":445.5,"high":459.5,"low":432.6499938964844,"adjusted_close":445.5,"volume":30423400},{"date":"2026-05-14","close":449.70001220703125,"high":453.30999755859375,"low":435.67999267578125,"adjusted_close":449.70001220703125,"volume":26113600},{"date":"2026-05-15","close":424.1000061035156,"high":439.0,"low":423.3599853515625,"adjusted_close":424.1000061035156,"volume":29131600},{"date":"2026-05-18","close":420.989990234375,"high":438.79998779296875,"low":410.7099914550781,"adjusted_close":420.989990234375,"volume":28432100},{"date":"2026-05-19","close":414.04998779296875,"high":428.75,"low":393.3599853515625,"adjusted_close":414.04998779296875,"volume":38756900},{"date":"2026-05-20","close":447.5799865722656,"high":449.3900146484375,"low":426.04998779296875,"adjusted_close":447.5799865722656,"volume":36137500},{"date":"2026-05-21","close":449.5899963378906,"high":451.20001220703125,"low":431.6000061035156,"adjusted_close":449.5899963378906,"volume":27252000},{"date":"2026-05-22","close":467.510009765625,"high":481.4100036621094,"low":461.7099914550781,"adjusted_close":467.510009765625,"volume":34758600},{"date":"2026-05-26","close":503.8900146484375,"high":506.9599914550781,"low":480.2300109863281,"adjusted_close":503.8900146484375,"volume":38473800},{"date":"2026-05-27","close":495.5400085449219,"high":510.2099914550781,"low":486.6600036621094,"adjusted_close":495.5400085449219,"volume":27589300},{"date":"2026-05-28","close":518.0900268554688,"high":527.2000122070312,"low":493.5199890136719,"adjusted_close":518.0900268554688,"volume":31438500},{"date":"2026-05-29","close":516.0999755859375,"high":522.0,"low":503.42999267578125,"adjusted_close":516.0999755859375,"volume":30803200},{"date":"2026-06-01","close":510.1300048828125,"high":517.5,"low":486.79998779296875,"adjusted_close":510.1300048828125,"volume":33309200},{"date":"2026-06-02","close":521.5399780273438,"high":522.489990234375,"low":501.2200012207031,"adjusted_close":521.5399780273438,"volume":24293200},{"date":"2026-06-03","close":542.52001953125,"high":546.4400024414062,"low":524.2999877929688,"adjusted_close":542.52001953125,"volume":29411100},{"date":"2026-06-04","close":523.2000122070312,"high":532.1900024414062,"low":499.8699951171875,"adjusted_close":523.2000122070312,"volume":29110000},{"date":"2026-06-05","close":466.3800048828125,"high":505.6199951171875,"low":463.95001220703125,"adjusted_close":466.3800048828125,"volume":46900600},{"date":"2026-06-08","close":490.3299865722656,"high":494.9700012207031,"low":477.7099914550781,"adjusted_close":490.3299865722656,"volume":25158800},{"date":"2026-06-09","close":475.510009765625,"high":505.0,"low":437.2300109863281,"adjusted_close":475.510009765625,"volume":37799800},{"date":"2026-06-10","close":452.3999938964844,"high":477.45001220703125,"low":448.3299865722656,"adjusted_close":452.3999938964844,"volume":27777400},{"date":"2026-06-11","close":488.45001220703125,"high":490.4599914550781,"low":458.0199890136719,"adjusted_close":488.45001220703125,"volume":30463100},{"date":"2026-06-12","close":511.57000732421875,"high":521.7100219726562,"low":494.0,"adjusted_close":511.57000732421875,"volume":31553100},{"date":"2026-06-15","close":547.260009765625,"high":558.3699951171875,"low":530.5,"adjusted_close":547.260009765625,"volume":33482400},{"date":"2026-06-16","close":507.2900085449219,"high":548.9500122070312,"low":507.25,"adjusted_close":507.2900085449219,"volume":28411700},{"date":"2026-06-17","close":512.47998046875,"high":532.5,"low":507.29998779296875,"adjusted_close":512.47998046875,"volume":27085300},{"date":"2026-06-18","close":537.3699951171875,"high":539.6900024414062,"low":526.3200073242188,"adjusted_close":537.3699951171875,"volume":43805600},{"date":"2026-06-22","close":551.6300048828125,"high":562.989990234375,"low":535.7100219726562,"adjusted_close":551.6300048828125,"volume":25983200},{"date":"2026-06-23","close":519.8499755859375,"high":528.489990234375,"low":506.80999755859375,"adjusted_close":519.8499755859375,"volume":30196800},{"date":"2026-06-24","close":519.739990234375,"high":524.9600219726562,"low":503.5,"adjusted_close":519.739990234375,"volume":26548300},{"date":"2026-06-25","close":532.5700073242188,"high":550.8800048828125,"low":507.0,"adjusted_close":532.5700073242188,"volume":27031300},{"date":"2026-06-26","close":521.5800170898438,"high":525.1099853515625,"low":502.6099853515625,"adjusted_close":521.5800170898438,"volume":52705100},{"date":"2026-06-29","close":539.489990234375,"high":542.1900024414062,"low":495.3500061035156,"adjusted_close":539.489990234375,"volume":26671000},{"date":"2026-06-30","close":580.9099731445312,"high":584.72998046875,"low":545.5700073242188,"adjusted_close":580.9099731445312,"volume":34488500},{"date":"2026-07-01","close":540.8800048828125,"high":564.0900268554688,"low":538.739990234375,"adjusted_close":540.8800048828125,"volume":28326800},{"date":"2026-07-02","close":517.8200073242188,"high":547.6500244140625,"low":506.0,"adjusted_close":517.8200073242188,"volume":28142500},{"date":"2026-07-06","close":552.0499877929688,"high":572.5,"low":527.0,"adjusted_close":552.0499877929688,"volume":30684200},{"date":"2026-07-07","close":516.1099853515625,"high":524.969970703125,"low":503.1099853515625,"adjusted_close":516.1099853515625,"volume":29166800},{"date":"2026-07-08","close":517.4099731445312,"high":522.97998046875,"low":498.1499938964844,"adjusted_close":517.4099731445312,"volume":23768500},{"date":"2026-07-09","close":546.719970703125,"high":559.5,"low":535.2000122070312,"adjusted_close":546.719970703125,"volume":26900800},{"date":"2026-07-10","close":557.8900146484375,"high":560.25,"low":540.0499877929688,"adjusted_close":557.8900146484375,"volume":20704500},{"date":"2026-07-13","close":534.3900146484375,"high":551.8699951171875,"low":526.9199829101562,"adjusted_close":534.3900146484375,"volume":22957400},{"date":"2026-07-14","close":548.1300048828125,"high":574.2000122070312,"low":546.77001953125,"adjusted_close":548.1300048828125,"volume":21201400},{"date":"2026-07-15","close":529.1400146484375,"high":558.8900146484375,"low":509.57000732421875,"adjusted_close":529.1400146484375,"volume":27826200},{"date":"2026-07-16","close":500.94000244140625,"high":518.739990234375,"low":491.79998779296875,"adjusted_close":500.94000244140625,"volume":27093700},{"date":"2026-07-17","close":495.760009765625,"high":505.8800048828125,"low":460.2099914550781,"adjusted_close":495.760009765625,"volume":32115900},{"date":"2026-07-20","close":503.57000732421875,"high":522.4400024414062,"low":502.3599853515625,"adjusted_close":503.57000732421875,"volume":23440700},{"date":"2026-07-21","close":544.4299926757812,"high":548.1400146484375,"low":522.5999755859375,"adjusted_close":544.4299926757812,"volume":29045100},{"date":"2026-07-22","close":552.3300170898438,"high":561.469970703125,"low":526.5999755859375,"adjusted_close":552.3300170898438,"volume":24776700},{"date":"2026-07-23","close":539.6900024414062,"high":556.489990234375,"low":525.0,"adjusted_close":539.6900024414062,"volume":27155100},{"date":"2026-07-24","close":521.9500122070312,"high":549.0,"low":518.0,"adjusted_close":521.9500122070312,"volume":27200700},{"date":"2026-07-27","close":494.95001220703125,"high":528.0,"low":476.92999267578125,"adjusted_close":494.95001220703125,"volume":31800300},{"date":"2026-07-28","close":454.6199951171875,"high":472.75,"low":442.2699890136719,"adjusted_close":454.6199951171875,"volume":36315500},{"date":"2026-07-29","close":429.55999755859375,"high":457.2200012207031,"low":424.0299987792969,"adjusted_close":429.55999755859375,"volume":32304900},{"date":"2026-07-30","close":485.3900146484375,"high":498.20001220703125,"low":457.67999267578125,"adjusted_close":485.3900146484375,"volume":36936600},{"date":"2026-07-31","close":476.1499938964844,"high":515.6199951171875,"low":475.760009765625,"adjusted_close":476.1499938964844,"volume":26615700},{"date":"2026-08-03","close":484.6400146484375,"high":490.95001220703125,"low":455.29998779296875,"adjusted_close":484.6400146484375,"volume":24422300},{"date":"2026-08-04","close":518.5800170898438,"high":530.1300048828125,"low":502.20001220703125,"adjusted_close":518.5800170898438,"volume":48463600},{"date":"2026-08-05","close":482.04998779296875,"high":502.0,"low":478.20001220703125,"adjusted_close":482.04998779296875,"volume":49615800},{"date":"2026-08-06","close":489.2799987792969,"high":496.7200012207031,"low":469.5,"adjusted_close":489.2799987792969,"volume":24675300},{"date":"2026-08-07","close":483.3599853515625,"high":498.989990234375,"low":476.05999755859375,"adjusted_close":483.3599853515625,"volume":26618800},{"date":"2026-08-10","close":469.55999755859375,"high":483.3599853515625,"low":469.2900085449219,"adjusted_close":469.55999755859375,"volume":19656600},{"date":"2026-08-11","close":474.32000732421875,"high":475.989990234375,"low":463.2099914550781,"adjusted_close":474.32000732421875,"volume":18052500},{"date":"2026-08-12","close":482.92999267578125,"high":491.69000244140625,"low":480.8800048828125,"adjusted_close":482.92999267578125,"volume":18628300},{"date":"2026-08-13","close":483.010009765625,"high":497.989990234375,"low":481.0,"adjusted_close":483.010009765625,"volume":18764900},{"date":"2026-08-14","close":514.3900146484375,"high":514.6699829101562,"low":483.20001220703125,"adjusted_close":514.3900146484375,"volume":25570300},{"date":"2026-08-17","close":506.0,"high":517.3499755859375,"low":504.5199890136719,"adjusted_close":506.0,"volume":20057600},{"date":"2026-08-18","close":484.3900146484375,"high":491.80999755859375,"low":474.9800109863281,"adjusted_close":484.3900146484375,"volume":23721500},{"date":"2026-08-19","close":466.4200134277344,"high":487.010009765625,"low":462.54998779296875,"adjusted_close":466.4200134277344,"volume":19208400},{"date":"2026-08-20","close":469.4599914550781,"high":475.5299987792969,"low":460.2699890136719,"adjusted_close":469.4599914550781,"volume":15178900},{"date":"2026-08-21","close":473.25,"high":477.3599853515625,"low":462.1099853515625,"adjusted_close":473.25,"volume":14343900},{"date":"2026-08-24","close":456.75,"high":468.5400085449219,"low":451.0,"adjusted_close":456.75,"volume":16602200},{"date":"2026-08-25","close":479.17999267578125,"high":481.5,"low":469.07000732421875,"adjusted_close":479.17999267578125,"volume":19001400},{"date":"2026-08-26","close":480.92999267578125,"high":491.1199951171875,"low":474.5799865722656,"adjusted_close":480.92999267578125,"volume":14348100},{"date":"2026-08-27","close":476.6700134277344,"high":483.0,"low":469.6300048828125,"adjusted_close":476.6700134277344,"volume":16441800},{"date":"2026-08-28","close":465.5799865722656,"high":478.75,"low":465.2900085449219,"adjusted_close":465.5799865722656,"volume":15373900},{"date":"2026-08-31","close":470.7200012207031,"high":475.80999755859375,"low":463.67999267578125,"adjusted_close":470.7200012207031,"volume":12463000},{"date":"2026-09-01","close":459.6099853515625,"high":461.5,"low":452.29998779296875,"adjusted_close":459.6099853515625,"volume":16212800},{"date":"2026-09-02","close":457.05999755859375,"high":462.2099914550781,"low":452.3599853515625,"adjusted_close":457.05999755859375,"volume":11938800},{"date":"2026-09-03","close":456.1600036621094,"high":459.7699890136719,"low":440.5,"adjusted_close":456.1600036621094,"volume":14868100},{"date":"2026-09-04","close":477.57000732421875,"high":478.8299865722656,"low":458.0,"adjusted_close":477.57000732421875,"volume":19678700},{"date":"2026-09-08","close":505.739990234375,"high":512.3599853515625,"low":486.57000732421875,"adjusted_close":505.739990234375,"volume":28166500},{"date":"2026-09-09","close":521.0999755859375,"high":526.7899780273438,"low":506.3599853515625,"adjusted_close":521.0999755859375,"volume":22152400},{"date":"2026-09-10","close":503.6000061035156,"high":516.3300170898438,"low":502.80999755859375,"adjusted_close":503.6000061035156,"volume":16005500},{"date":"2026-09-11","close":516.1300048828125,"high":521.0599975585938,"low":501.3500061035156,"adjusted_close":516.1300048828125,"volume":19026200},{"date":"2026-09-14","close":493.4100036621094,"high":498.3900146484375,"low":480.3299865722656,"adjusted_close":493.4100036621094,"volume":24810100},{"date":"2026-09-15","close":504.20001220703125,"high":513.6699829101562,"low":497.510009765625,"adjusted_close":504.20001220703125,"volume":17134000},{"date":"2026-09-16","close":512.5,"high":527.25,"low":506.04998779296875,"adjusted_close":512.5,"volume":22317700},{"date":"2026-09-17","close":545.0900268554688,"high":551.4199829101562,"low":527.5999755859375,"adjusted_close":545.0900268554688,"volume":28464700},{"date":"2026-09-18","close":559.8200073242188,"high":559.9099731445312,"low":541.530029296875,"adjusted_close":559.8200073242188,"volume":31867300},{"date":"2026-09-21","close":615.52001953125,"high":616.6900024414062,"low":582.27001953125,"adjusted_close":615.52001953125,"volume":44494300},{"date":"2026-09-22","close":623.77001953125,"high":624.52001953125,"low":606.3099975585938,"adjusted_close":623.77001953125,"volume":28282800},{"date":"2026-09-23","close":614.6099853515625,"high":624.6900024414062,"low":608.0800170898438,"adjusted_close":614.6099853515625,"volume":16338200},{"date":"2026-09-24","close":629.260009765625,"high":630.7999877929688,"low":599.239990234375,"adjusted_close":629.260009765625,"volume":25318900},{"date":"2026-09-25","close":630.6300048828125,"high":639.0,"low":625.52001953125,"adjusted_close":630.6300048828125,"volume":17632100},{"date":"2026-09-28","close":607.8699951171875,"high":629.75,"low":596.0700073242188,"adjusted_close":607.8699951171875,"volume":22124100},{"date":"2026-09-29","close":607.5700073242188,"high":624.1300048828125,"low":605.25,"adjusted_close":607.5700073242188,"volume":16513900},{"date":"2026-09-30","close":611.760009765625,"high":615.1699829101562,"low":600.0999755859375,"adjusted_close":611.760009765625,"volume":16749100},{"date":"2026-10-01","close":615.72998046875,"high":619.2999877929688,"low":601.5,"adjusted_close":615.72998046875,"volume":17134500},{"date":"2026-10-02","close":633.9099731445312,"high":645.4600219726562,"low":628.5499877929688,"adjusted_close":633.9099731445312,"volume":19865300},{"date":"2026-10-05","close":631.75,"high":633.5,"low":619.989990234375,"adjusted_close":631.75,"volume":13717500},{"date":"2026-10-06","close":649.4199829101562,"high":658.52001953125,"low":628.0,"adjusted_close":649.4199829101562,"volume":24245900},{"date":"2026-10-07","close":645.8599853515625,"high":648.47998046875,"low":633.1599731445312,"adjusted_close":645.8599853515625,"volume":18561100},{"date":"2026-10-08","close":620.6799926757812,"high":643.8499755859375,"low":613.3400268554688,"adjusted_close":620.6799926757812,"volume":23488200},{"date":"2026-10-09","close":608.0999755859375,"high":627.3699951171875,"low":606.0,"adjusted_close":608.0999755859375,"volume":13733300},{"date":"2026-10-12","close":594.239990234375,"high":601.77001953125,"low":586.5399780273438,"adjusted_close":594.239990234375,"volume":15379900},{"date":"2026-10-13","close":605.530029296875,"high":606.2000122070312,"low":570.5999755859375,"adjusted_close":605.530029296875,"volume":17932700},{"date":"2026-10-14","close":570.8200073242188,"high":591.8800048828125,"low":567.0,"adjusted_close":570.8200073242188,"volume":22319500},{"date":"2026-10-15","close":562.22998046875,"high":568.6199951171875,"low":530.0900268554688,"adjusted_close":562.22998046875,"volume":28834600},{"date":"2026-10-16","close":528.75,"high":550.9600219726562,"low":526.8300170898438,"adjusted_close":528.75,"volume":22575500},{"date":"2026-10-19","close":538.0499877929688,"high":554.4099731445312,"low":535.6699829101562,"adjusted_close":538.0499877929688,"volume":20199700},{"date":"2026-10-20","close":534.739990234375,"high":548.1099853515625,"low":524.5999755859375,"adjusted_close":534.739990234375,"volume":15187000},{"date":"2026-10-21","close":552.719970703125,"high":556.7899780273438,"low":537.2999877929688,"adjusted_close":552.719970703125,"volume":17998600},{"date":"2026-10-22","close":507.92999267578125,"high":529.97998046875,"low":502.6000061035156,"adjusted_close":507.92999267578125,"volume":28007400},{"date":"2026-10-23","close":516.7899780273438,"high":523.9199829101562,"low":508.3599853515625,"adjusted_close":516.7899780273438,"volume":15177900},{"date":"2026-10-26","close":531.280029296875,"high":533.5,"low":514.010009765625,"adjusted_close":531.280029296875,"volume":16796800},{"date":"2026-10-27","close":560.260009765625,"high":563.9199829101562,"low":538.5,"adjusted_close":560.260009765625,"volume":20599900},{"date":"2026-10-28","close":578.4400024414062,"high":579.1799926757812,"low":560.52001953125,"adjusted_close":578.4400024414062,"volume":18848600},{"date":"2026-10-29","close":566.4199829101562,"high":575.0999755859375,"low":560.5700073242188,"adjusted_close":566.4199829101562,"volume":16873300},{"date":"2026-10-30","close":504.79998779296875,"high":520.4000244140625,"low":492.2099914550781,"adjusted_close":504.79998779296875,"volume":39697500},{"date":"2026-11-02","close":466.8399963378906,"high":512.8200073242188,"low":466.07000732421875,"adjusted_close":466.8399963378906,"volume":32141000},{"date":"2026-11-03","close":483.8999938964844,"high":497.3999938964844,"low":473.5400085449219,"adjusted_close":483.8999938964844,"volume":35255100},{"date":"2026-11-04","close":488.7799987792969,"high":514.6099853515625,"low":476.5,"adjusted_close":488.7799987792969,"volume":50984800},{"date":"2026-11-05","close":404.3999938964844,"high":456.20001220703125,"low":402.1000061035156,"adjusted_close":404.3999938964844,"volume":71237400},{"date":"2026-11-06","close":449.0400085449219,"high":459.7799987792969,"low":433.29998779296875,"adjusted_close":449.0400085449219,"volume":45191930}]},"AMAT":{"currency":"USD","rows":[{"date":"2025-05-05","close":154.61000061035156,"high":156.63999938964844,"low":153.85000610351562,"adjusted_close":152.88540649414062,"volume":4069300},{"date":"2025-05-06","close":153.02999877929688,"high":154.47999572753906,"low":151.89999389648438,"adjusted_close":151.32302856445312,"volume":3471700},{"date":"2025-05-07","close":155.80999755859375,"high":156.1999969482422,"low":151.50999450683594,"adjusted_close":154.072021484375,"volume":5499000},{"date":"2025-05-08","close":156.0,"high":158.8000030517578,"low":155.80999755859375,"adjusted_close":154.2598876953125,"volume":4824600},{"date":"2025-05-09","close":155.61000061035156,"high":158.0,"low":154.64999389648438,"adjusted_close":153.87423706054688,"volume":3884200},{"date":"2025-05-12","close":167.99000549316406,"high":169.8000030517578,"low":165.64999389648438,"adjusted_close":166.11614990234375,"volume":11724100},{"date":"2025-05-13","close":173.02999877929688,"high":174.17999267578125,"low":168.47000122070312,"adjusted_close":171.0999298095703,"volume":8980200},{"date":"2025-05-14","close":174.13999938964844,"high":175.27999877929688,"low":173.0500030517578,"adjusted_close":172.19754028320312,"volume":7069700},{"date":"2025-05-15","close":174.75,"high":176.3800048828125,"low":171.1999969482422,"adjusted_close":172.80075073242188,"volume":12811600},{"date":"2025-05-16","close":165.57000732421875,"high":169.47000122070312,"low":161.9199981689453,"adjusted_close":163.72314453125,"volume":16540400},{"date":"2025-05-19","close":165.94000244140625,"high":166.0,"low":162.3699951171875,"adjusted_close":164.08901977539062,"volume":7465700},{"date":"2025-05-20","close":165.72999572753906,"high":165.94000244140625,"low":164.22999572753906,"adjusted_close":163.88134765625,"volume":5372400},{"date":"2025-05-21","close":162.22999572753906,"high":166.2899932861328,"low":161.6699981689453,"adjusted_close":160.42039489746094,"volume":5658600},{"date":"2025-05-22","close":160.52000427246094,"high":163.3000030517578,"low":160.27999877929688,"adjusted_close":159.18081665039062,"volume":6355700},{"date":"2025-05-23","close":157.50999450683594,"high":158.41000366210938,"low":155.66000366210938,"adjusted_close":156.1959228515625,"volume":5733400},{"date":"2025-05-27","close":161.8300018310547,"high":162.47999572753906,"low":159.1699981689453,"adjusted_close":160.47987365722656,"volume":8470400},{"date":"2025-05-28","close":161.58999633789062,"high":163.6699981689453,"low":160.8800048828125,"adjusted_close":160.2418975830078,"volume":6727200},{"date":"2025-05-29","close":159.47999572753906,"high":165.5399932861328,"low":158.4499969482422,"adjusted_close":158.14950561523438,"volume":6845600},{"date":"2025-05-30","close":156.75,"high":159.22999572753906,"low":153.47000122070312,"adjusted_close":155.44227600097656,"volume":15273600},{"date":"2025-06-02","close":157.27000427246094,"high":157.6199951171875,"low":155.42999267578125,"adjusted_close":155.95794677734375,"volume":5875300},{"date":"2025-06-03","close":161.74000549316406,"high":161.9499969482422,"low":156.36000061035156,"adjusted_close":160.39065551757812,"volume":6355400},{"date":"2025-06-04","close":161.92999267578125,"high":163.47999572753906,"low":160.17999267578125,"adjusted_close":160.57904052734375,"volume":5990600},{"date":"2025-06-05","close":164.19000244140625,"high":165.6199951171875,"low":161.10000610351562,"adjusted_close":162.82022094726562,"volume":7386800},{"date":"2025-06-06","close":166.74000549316406,"high":169.52999877929688,"low":165.44000244140625,"adjusted_close":165.3489532470703,"volume":5717500},{"date":"2025-06-09","close":169.7899932861328,"high":171.82000732421875,"low":167.80999755859375,"adjusted_close":168.37347412109375,"volume":6320000},{"date":"2025-06-10","close":173.77000427246094,"high":174.38999938964844,"low":169.99000549316406,"adjusted_close":172.32029724121094,"volume":5711600},{"date":"2025-06-11","close":172.7899932861328,"high":175.7899932861328,"low":170.3300018310547,"adjusted_close":171.34844970703125,"volume":6133200},{"date":"2025-06-12","close":175.0,"high":175.36000061035156,"low":172.27999877929688,"adjusted_close":173.54002380371094,"volume":4468500},{"date":"2025-06-13","close":170.58999633789062,"high":173.5800018310547,"low":170.38999938964844,"adjusted_close":169.1667938232422,"volume":5297100},{"date":"2025-06-16","close":176.5500030517578,"high":176.8800048828125,"low":172.7899932861328,"adjusted_close":175.0771026611328,"volume":6712900},{"date":"2025-06-17","close":174.08999633789062,"high":178.32000732421875,"low":174.05999755859375,"adjusted_close":172.6376190185547,"volume":6631400},{"date":"2025-06-18","close":172.83999633789062,"high":175.25999450683594,"low":171.80999755859375,"adjusted_close":171.39804077148438,"volume":4946900},{"date":"2025-06-20","close":169.4600067138672,"high":175.3699951171875,"low":165.91000366210938,"adjusted_close":168.04624938964844,"volume":18396600},{"date":"2025-06-23","close":171.9600067138672,"high":172.2899932861328,"low":168.72000122070312,"adjusted_close":170.52537536621094,"volume":6838800},{"date":"2025-06-24","close":180.17999267578125,"high":180.52000427246094,"low":175.0,"adjusted_close":178.67678833007812,"volume":7254500},{"date":"2025-06-25","close":183.07000732421875,"high":183.2100067138672,"low":180.5,"adjusted_close":181.54269409179688,"volume":5431800},{"date":"2025-06-26","close":183.52000427246094,"high":184.5,"low":182.05999755859375,"adjusted_close":181.9889373779297,"volume":5199700},{"date":"2025-06-27","close":183.2100067138672,"high":185.8000030517578,"low":181.1199951171875,"adjusted_close":181.68153381347656,"volume":14202800},{"date":"2025-06-30","close":183.07000732421875,"high":184.77000427246094,"low":182.52999877929688,"adjusted_close":181.54269409179688,"volume":4070700},{"date":"2025-07-01","close":183.75999450683594,"high":184.92999267578125,"low":180.89999389648438,"adjusted_close":182.2269287109375,"volume":6572300},{"date":"2025-07-02","close":190.00999450683594,"high":190.91000366210938,"low":181.6300048828125,"adjusted_close":188.4248046875,"volume":8800600},{"date":"2025-07-03","close":191.0500030517578,"high":192.0399932861328,"low":189.27000427246094,"adjusted_close":189.45611572265625,"volume":3568500},{"date":"2025-07-07","close":190.77999877929688,"high":191.64999389648438,"low":188.61000061035156,"adjusted_close":189.1883544921875,"volume":6577400},{"date":"2025-07-08","close":194.99000549316406,"high":196.3000030517578,"low":191.52000427246094,"adjusted_close":193.3632354736328,"volume":8097100},{"date":"2025-07-09","close":195.38999938964844,"high":197.9600067138672,"low":194.24000549316406,"adjusted_close":193.75991821289062,"volume":6170800},{"date":"2025-07-10","close":198.02999877929688,"high":199.4199981689453,"low":196.64999389648438,"adjusted_close":196.3778839111328,"volume":5229100},{"date":"2025-07-11","close":197.92999267578125,"high":198.77999877929688,"low":196.14999389648438,"adjusted_close":196.27871704101562,"volume":4424400},{"date":"2025-07-14","close":197.10000610351562,"high":198.82000732421875,"low":194.49000549316406,"adjusted_close":195.45565795898438,"volume":7264000},{"date":"2025-07-15","close":199.2899932861328,"high":201.11000061035156,"low":198.5,"adjusted_close":197.6273651123047,"volume":6007100},{"date":"2025-07-16","close":194.80999755859375,"high":195.16000366210938,"low":189.75,"adjusted_close":193.1847381591797,"volume":9400000},{"date":"2025-07-17","close":192.52000427246094,"high":194.02999877929688,"low":191.9499969482422,"adjusted_close":190.91384887695312,"volume":5704000},{"date":"2025-07-18","close":190.44000244140625,"high":193.57000732421875,"low":190.13999938964844,"adjusted_close":188.85122680664062,"volume":4757100},{"date":"2025-07-21","close":192.61000061035156,"high":194.39999389648438,"low":190.77999877929688,"adjusted_close":191.00311279296875,"volume":5061500},{"date":"2025-07-22","close":187.13999938964844,"high":192.5,"low":185.1300048828125,"adjusted_close":185.57872009277344,"volume":7074500},{"date":"2025-07-23","close":187.00999450683594,"high":189.39999389648438,"low":186.13999938964844,"adjusted_close":185.4498291015625,"volume":5419800},{"date":"2025-07-24","close":188.1199951171875,"high":190.0399932861328,"low":187.07000732421875,"adjusted_close":186.55056762695312,"volume":4819900},{"date":"2025-07-25","close":185.69000244140625,"high":186.52000427246094,"low":184.10000610351562,"adjusted_close":184.14083862304688,"volume":6608700},{"date":"2025-07-28","close":190.27000427246094,"high":190.5,"low":188.6300048828125,"adjusted_close":188.6826171875,"volume":4913000},{"date":"2025-07-29","close":188.41000366210938,"high":192.4499969482422,"low":187.9499969482422,"adjusted_close":186.838134765625,"volume":4605400},{"date":"2025-07-30","close":189.38999938964844,"high":190.8699951171875,"low":187.74000549316406,"adjusted_close":187.8099822998047,"volume":4018500},{"date":"2025-07-31","close":180.05999755859375,"high":181.47000122070312,"low":174.50999450683594,"adjusted_close":178.55780029296875,"volume":11375400},{"date":"2025-08-01","close":179.99000549316406,"high":181.6300048828125,"low":176.25,"adjusted_close":178.48838806152344,"volume":8393200},{"date":"2025-08-04","close":182.82000732421875,"high":183.0,"low":180.5,"adjusted_close":181.29478454589844,"volume":4189300},{"date":"2025-08-05","close":179.14999389648438,"high":183.25999450683594,"low":177.39999389648438,"adjusted_close":177.6553955078125,"volume":5292000},{"date":"2025-08-06","close":178.13999938964844,"high":179.24000549316406,"low":175.47999572753906,"adjusted_close":176.65383911132812,"volume":5857800},{"date":"2025-08-07","close":183.14999389648438,"high":186.8000030517578,"low":181.86000061035156,"adjusted_close":181.62200927734375,"volume":6616600},{"date":"2025-08-08","close":184.8699951171875,"high":185.3800048828125,"low":182.6199951171875,"adjusted_close":183.3276824951172,"volume":4338400},{"date":"2025-08-11","close":184.3800048828125,"high":189.72000122070312,"low":183.77999877929688,"adjusted_close":182.84178161621094,"volume":7816000},{"date":"2025-08-12","close":188.4499969482422,"high":189.72999572753906,"low":184.27999877929688,"adjusted_close":186.8778076171875,"volume":5915400},{"date":"2025-08-13","close":190.02999877929688,"high":191.13999938964844,"low":188.72999572753906,"adjusted_close":188.44461059570312,"volume":5923400},{"date":"2025-08-14","close":188.24000549316406,"high":190.02999877929688,"low":186.77999877929688,"adjusted_close":186.6695556640625,"volume":10992400},{"date":"2025-08-15","close":161.75999450683594,"high":167.5,"low":161.7100067138672,"adjusted_close":160.41046142578125,"volume":31803300},{"date":"2025-08-18","close":163.52999877929688,"high":164.5500030517578,"low":161.75,"adjusted_close":162.1657257080078,"volume":10125800},{"date":"2025-08-19","close":162.22000122070312,"high":165.1999969482422,"low":161.49000549316406,"adjusted_close":160.86663818359375,"volume":8921500},{"date":"2025-08-20","close":160.9600067138672,"high":161.97000122070312,"low":157.94000244140625,"adjusted_close":159.6171417236328,"volume":9323300},{"date":"2025-08-21","close":159.83999633789062,"high":161.2899932861328,"low":159.0800018310547,"adjusted_close":158.96078491210938,"volume":8294900},{"date":"2025-08-22","close":162.49000549316406,"high":165.0,"low":159.97999572753906,"adjusted_close":161.59619140625,"volume":7448100},{"date":"2025-08-25","close":161.99000549316406,"high":162.6199951171875,"low":160.75,"adjusted_close":161.0989532470703,"volume":4186800},{"date":"2025-08-26","close":164.50999450683594,"high":164.80999755859375,"low":161.67999267578125,"adjusted_close":163.60508728027344,"volume":6770200},{"date":"2025-08-27","close":164.38999938964844,"high":164.64999389648438,"low":162.5500030517578,"adjusted_close":163.48574829101562,"volume":4633500},{"date":"2025-08-28","close":165.27000427246094,"high":166.16000366210938,"low":163.74000549316406,"adjusted_close":164.36093139648438,"volume":7899500},{"date":"2025-08-29","close":160.75999450683594,"high":163.66000366210938,"low":159.42999267578125,"adjusted_close":159.87571716308594,"volume":7202100},{"date":"2025-09-02","close":157.57000732421875,"high":158.3000030517578,"low":156.00999450683594,"adjusted_close":156.70327758789062,"volume":7683400},{"date":"2025-09-03","close":156.25,"high":158.0500030517578,"low":154.47000122070312,"adjusted_close":155.39053344726562,"volume":7335000},{"date":"2025-09-04","close":158.24000549316406,"high":159.6699981689453,"low":155.39999389648438,"adjusted_close":157.3695831298828,"volume":6245100},{"date":"2025-09-05","close":162.75,"high":162.85000610351562,"low":158.82000732421875,"adjusted_close":161.85476684570312,"volume":7046800},{"date":"2025-09-08","close":162.0500030517578,"high":164.64999389648438,"low":161.85000610351562,"adjusted_close":161.1586151123047,"volume":7933600},{"date":"2025-09-09","close":163.5,"high":164.25999450683594,"low":161.75,"adjusted_close":162.60064697265625,"volume":5315400},{"date":"2025-09-10","close":163.4199981689453,"high":165.39999389648438,"low":162.5500030517578,"adjusted_close":162.52108764648438,"volume":5690200},{"date":"2025-09-11","close":170.14999389648438,"high":170.66000366210938,"low":164.0,"adjusted_close":169.21405029296875,"volume":8999900},{"date":"2025-09-12","close":167.8000030517578,"high":169.6699981689453,"low":167.17999267578125,"adjusted_close":166.87701416015625,"volume":5170600},{"date":"2025-09-15","close":170.92999267578125,"high":171.05999755859375,"low":168.52999877929688,"adjusted_close":169.9897918701172,"volume":5597600},{"date":"2025-09-16","close":173.5399932861328,"high":174.10000610351562,"low":171.5800018310547,"adjusted_close":172.5854034423828,"volume":6447500},{"date":"2025-09-17","close":178.1300048828125,"high":179.5500030517578,"low":173.97000122070312,"adjusted_close":177.15017700195312,"volume":9588300},{"date":"2025-09-18","close":189.75999450683594,"high":191.5500030517578,"low":183.8300018310547,"adjusted_close":188.7161865234375,"volume":15473700},{"date":"2025-09-19","close":190.10000610351562,"high":191.85000610351562,"low":188.66000366210938,"adjusted_close":189.05435180664062,"volume":18903500},{"date":"2025-09-22","close":200.52000427246094,"high":201.14999389648438,"low":192.42999267578125,"adjusted_close":199.41702270507812,"volume":15475500},{"date":"2025-09-23","close":200.8699951171875,"high":204.10000610351562,"low":198.8000030517578,"adjusted_close":199.76507568359375,"volume":12417900},{"date":"2025-09-24","close":201.44000244140625,"high":203.75,"low":197.39999389648438,"adjusted_close":200.3319549560547,"volume":6360500},{"date":"2025-09-25","close":199.60000610351562,"high":200.72000122070312,"low":196.1999969482422,"adjusted_close":198.50209045410156,"volume":6027600},{"date":"2025-09-26","close":203.9199981689453,"high":205.1999969482422,"low":197.38999938964844,"adjusted_close":202.7982940673828,"volume":7363300},{"date":"2025-09-29","close":204.9499969482422,"high":210.5,"low":204.67999267578125,"adjusted_close":203.8226318359375,"volume":9295400},{"date":"2025-09-30","close":204.74000549316406,"high":210.27000427246094,"low":202.8699951171875,"adjusted_close":203.61380004882812,"volume":12253800},{"date":"2025-10-01","close":217.74000549316406,"high":218.44000244140625,"low":203.61000061035156,"adjusted_close":216.5422821044922,"volume":12699200},{"date":"2025-10-02","close":223.58999633789062,"high":226.41000366210938,"low":218.72999572753906,"adjusted_close":222.36012268066406,"volume":11166000},{"date":"2025-10-03","close":217.52999877929688,"high":220.5,"low":215.60000610351562,"adjusted_close":216.33343505859375,"volume":9269800},{"date":"2025-10-06","close":223.91000366210938,"high":226.49000549316406,"low":220.77000427246094,"adjusted_close":222.67835998535156,"volume":7891900},{"date":"2025-10-07","close":211.55999755859375,"high":224.8300018310547,"low":211.27000427246094,"adjusted_close":210.39630126953125,"volume":10543300},{"date":"2025-10-08","close":217.50999450683594,"high":218.64999389648438,"low":209.0,"adjusted_close":216.3135528564453,"volume":7875500},{"date":"2025-10-09","close":220.3000030517578,"high":220.86000061035156,"low":215.50999450683594,"adjusted_close":219.08819580078125,"volume":6701400},{"date":"2025-10-10","close":209.9499969482422,"high":224.47000122070312,"low":209.72999572753906,"adjusted_close":208.79513549804688,"volume":12829700},{"date":"2025-10-13","close":219.47999572753906,"high":221.1300048828125,"low":217.02999877929688,"adjusted_close":218.27272033691406,"volume":7853000},{"date":"2025-10-14","close":218.19000244140625,"high":221.64999389648438,"low":213.7100067138672,"adjusted_close":216.98983764648438,"volume":8260000},{"date":"2025-10-15","close":227.5800018310547,"high":228.10000610351562,"low":220.52000427246094,"adjusted_close":226.3281707763672,"volume":8033600},{"date":"2025-10-16","close":227.72000122070312,"high":232.07000732421875,"low":224.02999877929688,"adjusted_close":226.46739196777344,"volume":7742800},{"date":"2025-10-17","close":224.99000549316406,"high":227.36000061035156,"low":222.6999969482422,"adjusted_close":223.75241088867188,"volume":5272800},{"date":"2025-10-20","close":228.1300048828125,"high":231.3300018310547,"low":226.52999877929688,"adjusted_close":226.87515258789062,"volume":5494800},{"date":"2025-10-21","close":226.0,"high":228.16000366210938,"low":225.2100067138672,"adjusted_close":224.75685119628906,"volume":4557500},{"date":"2025-10-22","close":220.55999755859375,"high":226.77000427246094,"low":216.07000732421875,"adjusted_close":219.34677124023438,"volume":7498100},{"date":"2025-10-23","close":228.47000122070312,"high":230.5500030517578,"low":218.1199951171875,"adjusted_close":227.21327209472656,"volume":7001900},{"date":"2025-10-24","close":228.75,"high":230.72000122070312,"low":226.2899932861328,"adjusted_close":227.49172973632812,"volume":5346700},{"date":"2025-10-27","close":231.3300018310547,"high":235.7899932861328,"low":231.1300048828125,"adjusted_close":230.0575408935547,"volume":7671700},{"date":"2025-10-28","close":227.63999938964844,"high":231.02000427246094,"low":227.0800018310547,"adjusted_close":226.38784790039062,"volume":6118500},{"date":"2025-10-29","close":235.75,"high":237.38999938964844,"low":232.0,"adjusted_close":234.4532470703125,"volume":7784500},{"date":"2025-10-30","close":232.5500030517578,"high":242.5,"low":232.0800018310547,"adjusted_close":231.2708282470703,"volume":7317700},{"date":"2025-10-31","close":233.10000610351562,"high":237.91000366210938,"low":230.4499969482422,"adjusted_close":231.81781005859375,"volume":6532600},{"date":"2025-11-03","close":237.7100067138672,"high":239.7899932861328,"low":234.0,"adjusted_close":236.40245056152344,"volume":6160600},{"date":"2025-11-04","close":230.19000244140625,"high":236.97000122070312,"low":229.77000427246094,"adjusted_close":228.923828125,"volume":6896400},{"date":"2025-11-05","close":240.88999938964844,"high":241.91000366210938,"low":230.10000610351562,"adjusted_close":239.56495666503906,"volume":7230800},{"date":"2025-11-06","close":233.52999877929688,"high":240.77000427246094,"low":232.92999267578125,"adjusted_close":232.2454376220703,"volume":9278400},{"date":"2025-11-07","close":230.07000732421875,"high":232.52000427246094,"low":223.3800048828125,"adjusted_close":228.80447387695312,"volume":6892800},{"date":"2025-11-10","close":235.0800018310547,"high":236.5399932861328,"low":232.05999755859375,"adjusted_close":233.7869110107422,"volume":7673700},{"date":"2025-11-11","close":228.6699981689453,"high":233.25,"low":227.0,"adjusted_close":227.41217041015625,"volume":6237600},{"date":"2025-11-12","close":230.72999572753906,"high":231.83999633789062,"low":228.89999389648438,"adjusted_close":229.46084594726562,"volume":5955400},{"date":"2025-11-13","close":223.22999572753906,"high":229.0,"low":219.6300048828125,"adjusted_close":222.00209045410156,"volume":13465900},{"date":"2025-11-14","close":226.00999450683594,"high":226.16000366210938,"low":203.39999389648438,"adjusted_close":224.7667999267578,"volume":15254400},{"date":"2025-11-17","close":228.7100067138672,"high":231.7100067138672,"low":223.25999450683594,"adjusted_close":227.45196533203125,"volume":8713600},{"date":"2025-11-18","close":225.1199951171875,"high":227.6199951171875,"low":219.4199981689453,"adjusted_close":223.8817138671875,"volume":12167400},{"date":"2025-11-19","close":235.1300048828125,"high":235.91000366210938,"low":226.5,"adjusted_close":233.83665466308594,"volume":8870500},{"date":"2025-11-20","close":220.22999572753906,"high":240.75999450683594,"low":218.9600067138672,"adjusted_close":219.44790649414062,"volume":9264000},{"date":"2025-11-21","close":224.00999450683594,"high":228.16000366210938,"low":215.5,"adjusted_close":223.2144775390625,"volume":8596800},{"date":"2025-11-24","close":230.91000366210938,"high":233.1999969482422,"low":222.86000061035156,"adjusted_close":230.08999633789062,"volume":8806600},{"date":"2025-11-25","close":242.4600067138672,"high":244.6199951171875,"low":233.13999938964844,"adjusted_close":241.59896850585938,"volume":8330300},{"date":"2025-11-26","close":249.97000122070312,"high":252.66000366210938,"low":242.8300018310547,"adjusted_close":249.08230590820312,"volume":8791100},{"date":"2025-11-28","close":252.25,"high":252.47999572753906,"low":247.85000610351562,"adjusted_close":251.3542022705078,"volume":2916300},{"date":"2025-12-01","close":254.75,"high":255.7899932861328,"low":248.52999877929688,"adjusted_close":253.8453369140625,"volume":6842400},{"date":"2025-12-02","close":265.3299865722656,"high":267.04998779296875,"low":255.6300048828125,"adjusted_close":264.3877258300781,"volume":9196800},{"date":"2025-12-03","close":268.6300048828125,"high":269.1499938964844,"low":259.7099914550781,"adjusted_close":267.676025390625,"volume":7999600},{"date":"2025-12-04","close":269.44000244140625,"high":272.760009765625,"low":266.0,"adjusted_close":268.483154296875,"volume":6348800},{"date":"2025-12-05","close":268.0,"high":273.5899963378906,"low":267.3599853515625,"adjusted_close":267.04827880859375,"volume":5373400},{"date":"2025-12-08","close":268.1600036621094,"high":272.1600036621094,"low":266.5400085449219,"adjusted_close":267.20770263671875,"volume":5338100},{"date":"2025-12-09","close":267.1400146484375,"high":268.7099914550781,"low":264.7300109863281,"adjusted_close":266.19134521484375,"volume":4062600},{"date":"2025-12-10","close":275.1499938964844,"high":276.1000061035156,"low":265.8599853515625,"adjusted_close":274.1728515625,"volume":6244600},{"date":"2025-12-11","close":270.1099853515625,"high":271.989990234375,"low":262.8299865722656,"adjusted_close":269.1507568359375,"volume":7061200},{"date":"2025-12-12","close":259.2099914550781,"high":269.7099914550781,"low":257.1300048828125,"adjusted_close":258.28948974609375,"volume":6739300},{"date":"2025-12-15","close":261.2699890136719,"high":265.69000244140625,"low":259.7900085449219,"adjusted_close":260.3421630859375,"volume":6406000},{"date":"2025-12-16","close":258.8399963378906,"high":261.5799865722656,"low":255.3000030517578,"adjusted_close":257.9208068847656,"volume":5859700},{"date":"2025-12-17","close":248.27000427246094,"high":260.1000061035156,"low":246.9199981689453,"adjusted_close":247.38833618164062,"volume":7855400},{"date":"2025-12-18","close":253.5,"high":260.82000732421875,"low":252.22999572753906,"adjusted_close":252.59976196289062,"volume":8741200},{"date":"2025-12-19","close":256.4100036621094,"high":261.32000732421875,"low":253.5800018310547,"adjusted_close":255.4994354248047,"volume":25749700},{"date":"2025-12-22","close":259.010009765625,"high":262.8299865722656,"low":257.6000061035156,"adjusted_close":258.0902099609375,"volume":4182000},{"date":"2025-12-23","close":260.2300109863281,"high":260.45001220703125,"low":257.8800048828125,"adjusted_close":259.3058776855469,"volume":3791500},{"date":"2025-12-24","close":260.7799987792969,"high":261.4800109863281,"low":259.3299865722656,"adjusted_close":259.8539123535156,"volume":1279500},{"date":"2025-12-26","close":261.8999938964844,"high":262.94000244140625,"low":260.20001220703125,"adjusted_close":260.9699401855469,"volume":1836000},{"date":"2025-12-29","close":263.04998779296875,"high":264.6499938964844,"low":260.0,"adjusted_close":262.1158447265625,"volume":2601600},{"date":"2025-12-30","close":259.9700012207031,"high":265.010009765625,"low":259.7799987792969,"adjusted_close":259.0467834472656,"volume":2185100},{"date":"2025-12-31","close":256.989990234375,"high":261.8299865722656,"low":255.9600067138672,"adjusted_close":256.0773620605469,"volume":3025800},{"date":"2026-01-02","close":268.8699951171875,"high":271.2300109863281,"low":265.1000061035156,"adjusted_close":267.9151916503906,"volume":7553200},{"date":"2026-01-05","close":284.32000732421875,"high":287.739990234375,"low":276.1199951171875,"adjusted_close":283.3103332519531,"volume":10398700},{"date":"2026-01-06","close":296.010009765625,"high":298.2200012207031,"low":285.42999267578125,"adjusted_close":294.9588317871094,"volume":7237900},{"date":"2026-01-07","close":292.20001220703125,"high":295.25,"low":290.0,"adjusted_close":291.1623229980469,"volume":6148400},{"date":"2026-01-08","close":281.6400146484375,"high":291.9200134277344,"low":279.45001220703125,"adjusted_close":280.6398620605469,"volume":5500700},{"date":"2026-01-09","close":301.17999267578125,"high":302.7799987792969,"low":286.5,"adjusted_close":300.1104431152344,"volume":9427600},{"date":"2026-01-12","close":307.239990234375,"high":309.5,"low":300.5899963378906,"adjusted_close":306.14892578125,"volume":6612800},{"date":"2026-01-13","close":304.8699951171875,"high":310.6400146484375,"low":302.5899963378906,"adjusted_close":303.7873229980469,"volume":7146500},{"date":"2026-01-14","close":301.8900146484375,"high":301.94000244140625,"low":297.0,"adjusted_close":300.8179626464844,"volume":6545200},{"date":"2026-01-15","close":319.0799865722656,"high":331.0,"low":318.8299865722656,"adjusted_close":317.94683837890625,"volume":11262800},{"date":"2026-01-16","close":327.010009765625,"high":330.19000244140625,"low":320.1700134277344,"adjusted_close":325.8487243652344,"volume":11399300},{"date":"2026-01-20","close":318.2300109863281,"high":324.489990234375,"low":315.70001220703125,"adjusted_close":317.09991455078125,"volume":9387300},{"date":"2026-01-21","close":325.239990234375,"high":328.69000244140625,"low":316.9100036621094,"adjusted_close":324.0849914550781,"volume":7914000},{"date":"2026-01-22","close":318.7900085449219,"high":333.0299987792969,"low":317.4599914550781,"adjusted_close":317.65789794921875,"volume":6036100},{"date":"2026-01-23","close":322.3800048828125,"high":323.6400146484375,"low":311.07000732421875,"adjusted_close":321.23516845703125,"volume":6201000},{"date":"2026-01-26","close":319.4599914550781,"high":322.0,"low":316.57000732421875,"adjusted_close":318.3255310058594,"volume":4777200},{"date":"2026-01-27","close":332.7099914550781,"high":336.4700012207031,"low":323.2900085449219,"adjusted_close":331.5284423828125,"volume":8033000},{"date":"2026-01-28","close":336.75,"high":344.0400085449219,"low":332.9599914550781,"adjusted_close":335.5541076660156,"volume":8470000},{"date":"2026-01-29","close":341.3399963378906,"high":344.6000061035156,"low":328.8800048828125,"adjusted_close":340.1278381347656,"volume":7350500},{"date":"2026-01-30","close":322.32000732421875,"high":340.95001220703125,"low":321.5400085449219,"adjusted_close":321.1753845214844,"volume":9814100},{"date":"2026-02-02","close":328.3999938964844,"high":330.44000244140625,"low":319.8500061035156,"adjusted_close":327.2337951660156,"volume":7409600},{"date":"2026-02-03","close":318.6700134277344,"high":338.44000244140625,"low":311.95001220703125,"adjusted_close":317.5383605957031,"volume":10697000},{"date":"2026-02-04","close":297.6000061035156,"high":323.989990234375,"low":287.489990234375,"adjusted_close":296.54315185546875,"volume":14719400},{"date":"2026-02-05","close":303.989990234375,"high":304.3500061035156,"low":292.32000732421875,"adjusted_close":302.9104309082031,"volume":8514300},{"date":"2026-02-06","close":322.510009765625,"high":324.3999938964844,"low":308.29998779296875,"adjusted_close":321.3647155761719,"volume":8344400},{"date":"2026-02-09","close":330.57000732421875,"high":332.3999938964844,"low":316.1000061035156,"adjusted_close":329.39605712890625,"volume":7458900},{"date":"2026-02-10","close":329.07000732421875,"high":334.6099853515625,"low":321.5199890136719,"adjusted_close":327.90142822265625,"volume":6785800},{"date":"2026-02-11","close":339.8800048828125,"high":344.3399963378906,"low":330.8900146484375,"adjusted_close":338.6730041503906,"volume":7160900},{"date":"2026-02-12","close":328.3900146484375,"high":341.07000732421875,"low":325.55999755859375,"adjusted_close":327.22381591796875,"volume":9764400},{"date":"2026-02-13","close":354.9100036621094,"high":376.32000732421875,"low":353.260009765625,"adjusted_close":353.6496276855469,"volume":15706000},{"date":"2026-02-17","close":359.1300048828125,"high":362.6300048828125,"low":347.6600036621094,"adjusted_close":357.85467529296875,"volume":8791300},{"date":"2026-02-18","close":369.29998779296875,"high":374.0,"low":359.260009765625,"adjusted_close":367.9885559082031,"volume":8784300},{"date":"2026-02-19","close":369.8299865722656,"high":370.07000732421875,"low":360.3999938964844,"adjusted_close":368.9762268066406,"volume":6640100},{"date":"2026-02-20","close":375.3800048828125,"high":377.1099853515625,"low":366.2699890136719,"adjusted_close":374.513427734375,"volume":8178700},{"date":"2026-02-23","close":373.54998779296875,"high":378.8599853515625,"low":369.67999267578125,"adjusted_close":372.6876525878906,"volume":6077400},{"date":"2026-02-24","close":377.92999267578125,"high":380.510009765625,"low":368.0,"adjusted_close":377.05755615234375,"volume":5711800},{"date":"2026-02-25","close":394.95001220703125,"high":395.95001220703125,"low":384.0,"adjusted_close":394.03826904296875,"volume":9745000},{"date":"2026-02-26","close":375.7200012207031,"high":393.4700012207031,"low":366.5400085449219,"adjusted_close":374.8526611328125,"volume":7717100},{"date":"2026-02-27","close":372.29998779296875,"high":378.5799865722656,"low":365.6099853515625,"adjusted_close":371.4405517578125,"volume":9041400},{"date":"2026-03-02","close":372.17999267578125,"high":373.80999755859375,"low":363.2799987792969,"adjusted_close":371.3208312988281,"volume":5802100},{"date":"2026-03-03","close":351.32000732421875,"high":359.5299987792969,"low":348.5899963378906,"adjusted_close":350.50897216796875,"volume":7982000},{"date":"2026-03-04","close":357.760009765625,"high":362.3399963378906,"low":350.70001220703125,"adjusted_close":356.9341125488281,"volume":5980400},{"date":"2026-03-05","close":346.5299987792969,"high":354.760009765625,"low":336.29998779296875,"adjusted_close":345.73004150390625,"volume":5899700},{"date":"2026-03-06","close":324.739990234375,"high":341.3999938964844,"low":321.739990234375,"adjusted_close":323.9903564453125,"volume":8655200},{"date":"2026-03-09","close":338.94000244140625,"high":339.1600036621094,"low":316.6600036621094,"adjusted_close":338.1575622558594,"volume":9504100},{"date":"2026-03-10","close":345.8800048828125,"high":355.2799987792969,"low":339.0,"adjusted_close":345.0815734863281,"volume":6121100},{"date":"2026-03-11","close":351.07000732421875,"high":353.0,"low":343.5299987792969,"adjusted_close":350.25958251953125,"volume":4517200},{"date":"2026-03-12","close":337.2699890136719,"high":345.4800109863281,"low":334.010009765625,"adjusted_close":336.4914245605469,"volume":5978200},{"date":"2026-03-13","close":341.5299987792969,"high":349.25,"low":340.2799987792969,"adjusted_close":340.7416076660156,"volume":5332200},{"date":"2026-03-16","close":346.17999267578125,"high":350.75,"low":343.57000732421875,"adjusted_close":345.3808288574219,"volume":4427000},{"date":"2026-03-17","close":352.4599914550781,"high":352.80999755859375,"low":343.010009765625,"adjusted_close":351.6463623046875,"volume":4833900},{"date":"2026-03-18","close":349.4700012207031,"high":357.8599853515625,"low":349.2300109863281,"adjusted_close":348.66326904296875,"volume":5170500},{"date":"2026-03-19","close":357.2099914550781,"high":359.04998779296875,"low":338.0899963378906,"adjusted_close":356.3853759765625,"volume":6459700},{"date":"2026-03-20","close":357.05999755859375,"high":362.0,"low":346.6600036621094,"adjusted_close":356.2357482910156,"volume":17587900},{"date":"2026-03-23","close":361.7900085449219,"high":374.25,"low":361.45001220703125,"adjusted_close":360.9548034667969,"volume":6490700},{"date":"2026-03-24","close":373.989990234375,"high":379.989990234375,"low":358.0,"adjusted_close":373.12664794921875,"volume":6406200},{"date":"2026-03-25","close":369.3399963378906,"high":375.67999267578125,"low":360.6600036621094,"adjusted_close":368.48736572265625,"volume":5052000},{"date":"2026-03-26","close":338.54998779296875,"high":359.4800109863281,"low":337.5299987792969,"adjusted_close":337.7684631347656,"volume":9261000},{"date":"2026-03-27","close":337.1700134277344,"high":345.69000244140625,"low":334.3399963378906,"adjusted_close":336.39166259765625,"volume":5984800},{"date":"2026-03-30","close":323.1199951171875,"high":344.5400085449219,"low":320.69000244140625,"adjusted_close":322.37408447265625,"volume":6568100},{"date":"2026-03-31","close":341.7900085449219,"high":342.05999755859375,"low":325.4599914550781,"adjusted_close":341.0010070800781,"volume":8335600},{"date":"2026-04-01","close":353.79998779296875,"high":359.0,"low":341.42999267578125,"adjusted_close":352.9832458496094,"volume":5974800},{"date":"2026-04-02","close":348.4700012207031,"high":354.30999755859375,"low":337.25,"adjusted_close":347.6655578613281,"volume":4269400},{"date":"2026-04-06","close":352.6199951171875,"high":353.5,"low":345.8299865722656,"adjusted_close":351.80596923828125,"volume":2505500},{"date":"2026-04-07","close":354.30999755859375,"high":356.0,"low":345.5,"adjusted_close":353.4920959472656,"volume":4024800},{"date":"2026-04-08","close":385.7200012207031,"high":389.29998779296875,"low":377.7799987792969,"adjusted_close":384.82958984375,"volume":7628500},{"date":"2026-04-09","close":397.80999755859375,"high":398.739990234375,"low":385.1300048828125,"adjusted_close":396.89166259765625,"volume":5373600},{"date":"2026-04-10","close":399.489990234375,"high":407.2900085449219,"low":398.9800109863281,"adjusted_close":398.5677795410156,"volume":6399900},{"date":"2026-04-13","close":395.7300109863281,"high":400.5,"low":389.5899963378906,"adjusted_close":394.8164978027344,"volume":5246600},{"date":"2026-04-14","close":395.6400146484375,"high":401.04998779296875,"low":391.010009765625,"adjusted_close":394.7266845703125,"volume":5353200},{"date":"2026-04-15","close":394.260009765625,"high":394.6099853515625,"low":379.67999267578125,"adjusted_close":393.349853515625,"volume":5925100},{"date":"2026-04-16","close":389.8999938964844,"high":393.510009765625,"low":384.29998779296875,"adjusted_close":388.99993896484375,"volume":5113000},{"date":"2026-04-17","close":396.94000244140625,"high":400.5,"low":390.4100036621094,"adjusted_close":396.023681640625,"volume":6017900},{"date":"2026-04-20","close":391.6199951171875,"high":398.489990234375,"low":390.3800048828125,"adjusted_close":390.7159729003906,"volume":3747500},{"date":"2026-04-21","close":394.3299865722656,"high":397.510009765625,"low":391.05999755859375,"adjusted_close":393.419677734375,"volume":5414900},{"date":"2026-04-22","close":403.4800109863281,"high":404.0799865722656,"low":391.260009765625,"adjusted_close":402.548583984375,"volume":5268100},{"date":"2026-04-23","close":403.9100036621094,"high":413.82000732421875,"low":397.1400146484375,"adjusted_close":402.97760009765625,"volume":4420800},{"date":"2026-04-24","close":417.0400085449219,"high":420.5,"low":410.30999755859375,"adjusted_close":416.0772705078125,"volume":6159600},{"date":"2026-04-27","close":404.8599853515625,"high":417.0,"low":398.0,"adjusted_close":403.9253845214844,"volume":5663400},{"date":"2026-04-28","close":381.1099853515625,"high":390.07000732421875,"low":377.79998779296875,"adjusted_close":380.2301940917969,"volume":10396200},{"date":"2026-04-29","close":382.5899963378906,"high":386.010009765625,"low":377.07000732421875,"adjusted_close":381.706787109375,"volume":5116400},{"date":"2026-04-30","close":394.489990234375,"high":396.010009765625,"low":384.55999755859375,"adjusted_close":393.5793151855469,"volume":7050000},{"date":"2026-05-01","close":389.0799865722656,"high":398.6400146484375,"low":386.20001220703125,"adjusted_close":388.1817932128906,"volume":4586500},{"date":"2026-05-04","close":391.3800048828125,"high":401.0,"low":385.6499938964844,"adjusted_close":390.47650146484375,"volume":5062300},{"date":"2026-05-05","close":410.82000732421875,"high":414.5,"low":400.25,"adjusted_close":409.87164306640625,"volume":6321100},{"date":"2026-05-06","close":428.6199951171875,"high":432.80999755859375,"low":417.75,"adjusted_close":427.6305236816406,"volume":7241200},{"date":"2026-05-07","close":410.6400146484375,"high":427.70001220703125,"low":406.010009765625,"adjusted_close":409.69207763671875,"volume":7741800},{"date":"2026-05-08","close":435.44000244140625,"high":438.0400085449219,"low":417.8999938964844,"adjusted_close":434.434814453125,"volume":8165200},{"date":"2026-05-11","close":443.6199951171875,"high":448.45001220703125,"low":437.2699890136719,"adjusted_close":442.5959167480469,"volume":8324000},{"date":"2026-05-12","close":431.20001220703125,"high":437.04998779296875,"low":416.55999755859375,"adjusted_close":430.20458984375,"volume":9319400},{"date":"2026-05-13","close":436.6099853515625,"high":440.5,"low":422.29998779296875,"adjusted_close":435.6020812988281,"volume":7839400},{"date":"2026-05-14","close":440.55999755859375,"high":448.45001220703125,"low":438.0,"adjusted_close":439.5429992675781,"volume":14936200},{"date":"2026-05-15","close":436.6199951171875,"high":444.5,"low":421.55999755859375,"adjusted_close":435.612060546875,"volume":12768700},{"date":"2026-05-18","close":413.57000732421875,"high":441.7099914550781,"low":408.0899963378906,"adjusted_close":412.61529541015625,"volume":8265000},{"date":"2026-05-19","close":406.9100036621094,"high":415.4599914550781,"low":397.3699951171875,"adjusted_close":405.9706726074219,"volume":8418700},{"date":"2026-05-20","close":426.8500061035156,"high":427.5,"low":415.8500061035156,"adjusted_close":425.8646240234375,"volume":6888400},{"date":"2026-05-21","close":427.3599853515625,"high":430.9800109863281,"low":421.6099853515625,"adjusted_close":426.90350341796875,"volume":5682900},{"date":"2026-05-22","close":432.1600036621094,"high":438.1300048828125,"low":430.2900085449219,"adjusted_close":431.6983947753906,"volume":4889300},{"date":"2026-05-26","close":454.8900146484375,"high":456.7799987792969,"low":438.0,"adjusted_close":454.40411376953125,"volume":8044400},{"date":"2026-05-27","close":448.25,"high":462.3999938964844,"low":441.1199951171875,"adjusted_close":447.77117919921875,"volume":5047600},{"date":"2026-05-28","close":449.67999267578125,"high":457.67999267578125,"low":438.25,"adjusted_close":449.19964599609375,"volume":5675600},{"date":"2026-05-29","close":450.05999755859375,"high":460.4599914550781,"low":445.70001220703125,"adjusted_close":449.5792541503906,"volume":8546800},{"date":"2026-06-01","close":458.1700134277344,"high":463.8800048828125,"low":438.2200012207031,"adjusted_close":457.68060302734375,"volume":6613700},{"date":"2026-06-02","close":490.04998779296875,"high":491.510009765625,"low":461.45001220703125,"adjusted_close":489.5265197753906,"volume":10440700},{"date":"2026-06-03","close":500.7699890136719,"high":508.260009765625,"low":487.3599853515625,"adjusted_close":500.2350769042969,"volume":8964900},{"date":"2026-06-04","close":501.70001220703125,"high":510.75,"low":480.1099853515625,"adjusted_close":501.16412353515625,"volume":6729000},{"date":"2026-06-05","close":453.010009765625,"high":484.8999938964844,"low":452.9100036621094,"adjusted_close":452.526123046875,"volume":11909400},{"date":"2026-06-08","close":492.1700134277344,"high":497.7099914550781,"low":471.1199951171875,"adjusted_close":491.644287109375,"volume":9726900},{"date":"2026-06-09","close":499.2099914550781,"high":525.97998046875,"low":466.510009765625,"adjusted_close":498.6767578125,"volume":11731700},{"date":"2026-06-10","close":497.010009765625,"high":534.4400024414062,"low":494.8800048828125,"adjusted_close":496.4791259765625,"volume":11393800},{"date":"2026-06-11","close":552.6400146484375,"high":557.6199951171875,"low":519.9000244140625,"adjusted_close":552.0496826171875,"volume":12427700},{"date":"2026-06-12","close":567.25,"high":569.9500122070312,"low":544.0700073242188,"adjusted_close":566.6441040039062,"volume":8055800},{"date":"2026-06-15","close":585.780029296875,"high":599.6199951171875,"low":580.510009765625,"adjusted_close":585.154296875,"volume":11664400},{"date":"2026-06-16","close":568.22998046875,"high":600.9099731445312,"low":567.6500244140625,"adjusted_close":567.6229858398438,"volume":10906100},{"date":"2026-06-17","close":592.9199829101562,"high":623.3499755859375,"low":590.8300170898438,"adjusted_close":592.28662109375,"volume":11045500},{"date":"2026-06-18","close":617.1099853515625,"high":638.9000244140625,"low":612.5,"adjusted_close":616.4508056640625,"volume":16781200},{"date":"2026-06-22","close":640.1799926757812,"high":641.1799926757812,"low":620.6900024414062,"adjusted_close":639.4961547851562,"volume":10737300},{"date":"2026-06-23","close":585.8800048828125,"high":592.5,"low":573.510009765625,"adjusted_close":585.2542114257812,"volume":12035100},{"date":"2026-06-24","close":588.969970703125,"high":594.27001953125,"low":569.489990234375,"adjusted_close":588.3408203125,"volume":10726700},{"date":"2026-06-25","close":668.0,"high":669.219970703125,"low":609.7000122070312,"adjusted_close":667.2864379882812,"volume":16477800},{"date":"2026-06-26","close":626.8400268554688,"high":660.1900024414062,"low":622.0,"adjusted_close":626.1704711914062,"volume":28138600},{"date":"2026-06-29","close":694.6400146484375,"high":708.989990234375,"low":632.1099853515625,"adjusted_close":693.8980102539062,"volume":14165300},{"date":"2026-06-30","close":723.0,"high":739.6699829101562,"low":696.0,"adjusted_close":722.2277221679688,"volume":16461200},{"date":"2026-07-01","close":650.9099731445312,"high":693.780029296875,"low":639.0599975585938,"adjusted_close":650.2146606445312,"volume":16089200},{"date":"2026-07-02","close":603.0399780273438,"high":657.0,"low":581.9000244140625,"adjusted_close":602.3958129882812,"volume":15071700},{"date":"2026-07-06","close":592.7899780273438,"high":629.0,"low":591.6799926757812,"adjusted_close":592.1567993164062,"volume":8622800},{"date":"2026-07-07","close":554.5,"high":558.280029296875,"low":527.6300048828125,"adjusted_close":553.90771484375,"volume":12552400},{"date":"2026-07-08","close":570.5,"high":578.1400146484375,"low":546.1799926757812,"adjusted_close":569.890625,"volume":7535700},{"date":"2026-07-09","close":588.6599731445312,"high":629.97998046875,"low":585.4500122070312,"adjusted_close":588.0311889648438,"volume":14418000},{"date":"2026-07-10","close":602.5,"high":609.219970703125,"low":573.3900146484375,"adjusted_close":601.8564453125,"volume":6279300},{"date":"2026-07-13","close":575.3900146484375,"high":590.02001953125,"low":568.1500244140625,"adjusted_close":574.775390625,"volume":7561700},{"date":"2026-07-14","close":595.7000122070312,"high":614.1400146484375,"low":584.0,"adjusted_close":595.063720703125,"volume":6513900},{"date":"2026-07-15","close":579.4299926757812,"high":611.719970703125,"low":557.1599731445312,"adjusted_close":578.81103515625,"volume":8168200},{"date":"2026-07-16","close":560.9299926757812,"high":591.0900268554688,"low":557.27001953125,"adjusted_close":560.330810546875,"volume":8406100},{"date":"2026-07-17","close":529.6599731445312,"high":551.1799926757812,"low":513.219970703125,"adjusted_close":529.0941772460938,"volume":10326500},{"date":"2026-07-20","close":525.7000122070312,"high":554.989990234375,"low":522.9600219726562,"adjusted_close":525.1384887695312,"volume":6558300},{"date":"2026-07-21","close":564.5499877929688,"high":572.5,"low":552.0,"adjusted_close":563.9469604492188,"volume":7636400},{"date":"2026-07-22","close":553.9199829101562,"high":563.3400268554688,"low":543.1799926757812,"adjusted_close":553.3283081054688,"volume":4963500},{"date":"2026-07-23","close":562.7999877929688,"high":576.489990234375,"low":547.3900146484375,"adjusted_close":562.1987915039062,"volume":5706400},{"date":"2026-07-24","close":536.25,"high":562.7999877929688,"low":530.010009765625,"adjusted_close":535.6771850585938,"volume":6262200},{"date":"2026-07-27","close":516.8900146484375,"high":548.5499877929688,"low":493.6400146484375,"adjusted_close":516.337890625,"volume":8011400},{"date":"2026-07-28","close":476.4599914550781,"high":495.0,"low":467.010009765625,"adjusted_close":475.9510498046875,"volume":9891300},{"date":"2026-07-29","close":436.45001220703125,"high":475.0,"low":436.3299865722656,"adjusted_close":435.9837951660156,"volume":10166900},{"date":"2026-07-30","close":501.7699890136719,"high":508.5400085449219,"low":476.1199951171875,"adjusted_close":501.2340087890625,"volume":12166300},{"date":"2026-07-31","close":507.6700134277344,"high":536.5399780273438,"low":502.9100036621094,"adjusted_close":507.12774658203125,"volume":7411500},{"date":"2026-08-03","close":518.2100219726562,"high":519.5,"low":491.67999267578125,"adjusted_close":517.656494140625,"volume":5978900},{"date":"2026-08-04","close":546.6199951171875,"high":549.6699829101562,"low":535.5499877929688,"adjusted_close":546.0361328125,"volume":7971700},{"date":"2026-08-05","close":534.239990234375,"high":554.0800170898438,"low":530.5700073242188,"adjusted_close":533.6693115234375,"volume":5358100},{"date":"2026-08-06","close":527.47998046875,"high":539.5,"low":511.04998779296875,"adjusted_close":526.9165649414062,"volume":4173200},{"date":"2026-08-07","close":539.1400146484375,"high":545.9400024414062,"low":528.0,"adjusted_close":538.5641479492188,"volume":4555000},{"date":"2026-08-10","close":522.1199951171875,"high":555.3200073242188,"low":521.5700073242188,"adjusted_close":521.562255859375,"volume":7019400},{"date":"2026-08-11","close":525.6099853515625,"high":539.989990234375,"low":522.6599731445312,"adjusted_close":525.0485229492188,"volume":6973800},{"date":"2026-08-12","close":548.1500244140625,"high":553.75,"low":544.9000244140625,"adjusted_close":547.5645141601562,"volume":7495000},{"date":"2026-08-13","close":534.5399780273438,"high":563.760009765625,"low":531.7899780273438,"adjusted_close":533.968994140625,"volume":12963300},{"date":"2026-08-14","close":507.17999267578125,"high":523.0,"low":497.1000061035156,"adjusted_close":506.63824462890625,"volume":13132300},{"date":"2026-08-17","close":535.3099975585938,"high":539.8099975585938,"low":515.1199951171875,"adjusted_close":534.7382202148438,"volume":9624100},{"date":"2026-08-18","close":514.3300170898438,"high":516.8300170898438,"low":497.7300109863281,"adjusted_close":513.7806396484375,"volume":8611900},{"date":"2026-08-19","close":496.1700134277344,"high":513.47998046875,"low":488.54998779296875,"adjusted_close":495.6400146484375,"volume":6571200},{"date":"2026-08-20","close":496.2099914550781,"high":499.8900146484375,"low":487.4700012207031,"adjusted_close":496.2099914550781,"volume":6604500},{"date":"2026-08-21","close":492.32000732421875,"high":503.5,"low":483.1300048828125,"adjusted_close":492.32000732421875,"volume":5526800},{"date":"2026-08-24","close":484.19000244140625,"high":489.739990234375,"low":473.6700134277344,"adjusted_close":484.19000244140625,"volume":9264700},{"date":"2026-08-25","close":480.0400085449219,"high":492.29998779296875,"low":475.8800048828125,"adjusted_close":480.0400085449219,"volume":5185200},{"date":"2026-08-26","close":479.760009765625,"high":480.6700134277344,"low":472.3999938964844,"adjusted_close":479.760009765625,"volume":5193000},{"date":"2026-08-27","close":482.3599853515625,"high":484.9800109863281,"low":471.0,"adjusted_close":482.3599853515625,"volume":6285600},{"date":"2026-08-28","close":461.6700134277344,"high":477.9700012207031,"low":460.510009765625,"adjusted_close":461.6700134277344,"volume":6524800},{"date":"2026-08-31","close":458.3900146484375,"high":465.8999938964844,"low":453.9100036621094,"adjusted_close":458.3900146484375,"volume":6174000},{"date":"2026-09-01","close":441.8500061035156,"high":451.45001220703125,"low":438.8299865722656,"adjusted_close":441.8500061035156,"volume":7142500},{"date":"2026-09-02","close":438.4599914550781,"high":443.5,"low":433.57000732421875,"adjusted_close":438.4599914550781,"volume":6518400},{"date":"2026-09-03","close":435.9100036621094,"high":437.1400146484375,"low":426.1300048828125,"adjusted_close":435.9100036621094,"volume":5999200},{"date":"2026-09-04","close":454.7099914550781,"high":460.20001220703125,"low":443.3599853515625,"adjusted_close":454.7099914550781,"volume":6009400},{"date":"2026-09-08","close":472.7900085449219,"high":472.8900146484375,"low":458.1499938964844,"adjusted_close":472.7900085449219,"volume":6304600},{"date":"2026-09-09","close":468.8500061035156,"high":474.0400085449219,"low":463.7799987792969,"adjusted_close":468.8500061035156,"volume":3936600},{"date":"2026-09-10","close":454.010009765625,"high":460.8599853515625,"low":450.55999755859375,"adjusted_close":454.010009765625,"volume":4837400},{"date":"2026-09-11","close":456.489990234375,"high":464.57000732421875,"low":452.70001220703125,"adjusted_close":456.489990234375,"volume":4313100},{"date":"2026-09-14","close":424.2099914550781,"high":432.510009765625,"low":419.6000061035156,"adjusted_close":424.2099914550781,"volume":8056600},{"date":"2026-09-15","close":421.1700134277344,"high":429.989990234375,"low":416.760009765625,"adjusted_close":421.1700134277344,"volume":5630600},{"date":"2026-09-16","close":415.3800048828125,"high":430.739990234375,"low":411.510009765625,"adjusted_close":415.3800048828125,"volume":5511000},{"date":"2026-09-17","close":417.3999938964844,"high":428.5400085449219,"low":413.55999755859375,"adjusted_close":417.3999938964844,"volume":6929300},{"date":"2026-09-18","close":444.57000732421875,"high":445.0,"low":420.0,"adjusted_close":444.57000732421875,"volume":14302900},{"date":"2026-09-21","close":464.239990234375,"high":468.510009765625,"low":452.6600036621094,"adjusted_close":464.239990234375,"volume":9491100},{"date":"2026-09-22","close":472.4599914550781,"high":472.489990234375,"low":453.3399963378906,"adjusted_close":472.4599914550781,"volume":5807700},{"date":"2026-09-23","close":474.3800048828125,"high":474.8999938964844,"low":461.0,"adjusted_close":474.3800048828125,"volume":4585600},{"date":"2026-09-24","close":474.25,"high":474.79998779296875,"low":460.54998779296875,"adjusted_close":474.25,"volume":4159900},{"date":"2026-09-25","close":485.0,"high":487.67999267578125,"low":476.3599853515625,"adjusted_close":485.0,"volume":5201600},{"date":"2026-09-28","close":486.760009765625,"high":487.45001220703125,"low":471.3800048828125,"adjusted_close":486.760009765625,"volume":6092100},{"date":"2026-09-29","close":512.010009765625,"high":513.280029296875,"low":499.1700134277344,"adjusted_close":512.010009765625,"volume":7161200},{"date":"2026-09-30","close":511.3800048828125,"high":515.4199829101562,"low":506.7799987792969,"adjusted_close":511.3800048828125,"volume":6265900},{"date":"2026-10-01","close":529.2999877929688,"high":533.8800048828125,"low":515.510009765625,"adjusted_close":529.2999877929688,"volume":6079500},{"date":"2026-10-02","close":540.0399780273438,"high":547.25,"low":535.0999755859375,"adjusted_close":540.0399780273438,"volume":6074600},{"date":"2026-10-05","close":542.280029296875,"high":545.8099975585938,"low":533.5900268554688,"adjusted_close":542.280029296875,"volume":4644000},{"date":"2026-10-06","close":530.27001953125,"high":546.0,"low":526.52001953125,"adjusted_close":530.27001953125,"volume":4876100},{"date":"2026-10-07","close":520.6500244140625,"high":524.9299926757812,"low":514.010009765625,"adjusted_close":520.6500244140625,"volume":3776200},{"date":"2026-10-08","close":509.57000732421875,"high":523.3400268554688,"low":502.6499938964844,"adjusted_close":509.57000732421875,"volume":6767300},{"date":"2026-10-09","close":507.0299987792969,"high":519.7100219726562,"low":504.79998779296875,"adjusted_close":507.0299987792969,"volume":3339100},{"date":"2026-10-12","close":497.5299987792969,"high":501.4599914550781,"low":491.8299865722656,"adjusted_close":497.5299987792969,"volume":4169800},{"date":"2026-10-13","close":464.239990234375,"high":485.6300048828125,"low":452.80999755859375,"adjusted_close":464.239990234375,"volume":10876600},{"date":"2026-10-14","close":446.6300048828125,"high":459.4800109863281,"low":445.5400085449219,"adjusted_close":446.6300048828125,"volume":8508100},{"date":"2026-10-15","close":430.010009765625,"high":434.55999755859375,"low":418.239990234375,"adjusted_close":430.010009765625,"volume":12167300},{"date":"2026-10-16","close":409.2900085449219,"high":426.80999755859375,"low":407.260009765625,"adjusted_close":409.2900085449219,"volume":8551500},{"date":"2026-10-19","close":413.1099853515625,"high":427.6600036621094,"low":412.69000244140625,"adjusted_close":413.1099853515625,"volume":6750300},{"date":"2026-10-20","close":404.9800109863281,"high":412.4599914550781,"low":399.0299987792969,"adjusted_close":404.9800109863281,"volume":6856500},{"date":"2026-10-21","close":408.94000244140625,"high":414.0,"low":406.19000244140625,"adjusted_close":408.94000244140625,"volume":6313100},{"date":"2026-10-22","close":375.5799865722656,"high":389.82000732421875,"low":375.1600036621094,"adjusted_close":375.5799865722656,"volume":13021000},{"date":"2026-10-23","close":377.239990234375,"high":384.3299865722656,"low":372.79998779296875,"adjusted_close":377.239990234375,"volume":6913400},{"date":"2026-10-26","close":387.5899963378906,"high":393.17999267578125,"low":378.20001220703125,"adjusted_close":387.5899963378906,"volume":6143400},{"date":"2026-10-27","close":395.92999267578125,"high":398.95001220703125,"low":385.30999755859375,"adjusted_close":395.92999267578125,"volume":6383100},{"date":"2026-10-28","close":416.0,"high":421.8299865722656,"low":401.44000244140625,"adjusted_close":416.0,"volume":7099600},{"date":"2026-10-29","close":421.6600036621094,"high":426.5199890136719,"low":409.8900146484375,"adjusted_close":421.6600036621094,"volume":6701600},{"date":"2026-10-30","close":390.0899963378906,"high":405.20001220703125,"low":382.6199951171875,"adjusted_close":390.0899963378906,"volume":10276900},{"date":"2026-11-02","close":374.5299987792969,"high":399.19000244140625,"low":373.25,"adjusted_close":374.5299987792969,"volume":7844400},{"date":"2026-11-03","close":381.9200134277344,"high":390.0,"low":378.7200012207031,"adjusted_close":381.9200134277344,"volume":5589700},{"date":"2026-11-04","close":369.3999938964844,"high":383.6499938964844,"low":362.92999267578125,"adjusted_close":369.3999938964844,"volume":7901700},{"date":"2026-11-05","close":319.25,"high":350.0,"low":316.95001220703125,"adjusted_close":319.25,"volume":17048700},{"date":"2026-11-06","close":332.7149963378906,"high":348.7099914550781,"low":329.2900085449219,"adjusted_close":332.7149963378906,"volume":9384433}]},"AMZN":{"currency":"USD","rows":[{"date":"2025-05-05","close":186.35000610351562,"high":188.17999267578125,"low":185.52999877929688,"adjusted_close":186.35000610351562,"volume":35217500},{"date":"2025-05-06","close":185.00999450683594,"high":187.92999267578125,"low":183.85000610351562,"adjusted_close":185.00999450683594,"volume":29314100},{"date":"2025-05-07","close":188.7100067138672,"high":190.99000549316406,"low":185.00999450683594,"adjusted_close":188.7100067138672,"volume":43948600},{"date":"2025-05-08","close":192.0800018310547,"high":194.3300018310547,"low":188.82000732421875,"adjusted_close":192.0800018310547,"volume":41043600},{"date":"2025-05-09","close":193.05999755859375,"high":194.69000244140625,"low":191.16000366210938,"adjusted_close":193.05999755859375,"volume":29663100},{"date":"2025-05-12","close":208.63999938964844,"high":211.66000366210938,"low":205.75,"adjusted_close":208.63999938964844,"volume":75205000},{"date":"2025-05-13","close":211.3699951171875,"high":214.83999633789062,"low":210.10000610351562,"adjusted_close":211.3699951171875,"volume":56193700},{"date":"2025-05-14","close":210.25,"high":211.92999267578125,"low":208.85000610351562,"adjusted_close":210.25,"volume":38492100},{"date":"2025-05-15","close":205.1699981689453,"high":206.8800048828125,"low":202.6699981689453,"adjusted_close":205.1699981689453,"volume":64347300},{"date":"2025-05-16","close":205.58999633789062,"high":206.85000610351562,"low":204.3699951171875,"adjusted_close":205.58999633789062,"volume":43318500},{"date":"2025-05-19","close":206.16000366210938,"high":206.6199951171875,"low":201.25999450683594,"adjusted_close":206.16000366210938,"volume":34314800},{"date":"2025-05-20","close":204.07000732421875,"high":205.58999633789062,"low":202.64999389648438,"adjusted_close":204.07000732421875,"volume":29470400},{"date":"2025-05-21","close":201.1199951171875,"high":203.4600067138672,"low":200.05999755859375,"adjusted_close":201.1199951171875,"volume":42460900},{"date":"2025-05-22","close":203.10000610351562,"high":205.75999450683594,"low":200.16000366210938,"adjusted_close":203.10000610351562,"volume":38938900},{"date":"2025-05-23","close":200.99000549316406,"high":202.3699951171875,"low":197.85000610351562,"adjusted_close":200.99000549316406,"volume":33393500},{"date":"2025-05-27","close":206.02000427246094,"high":206.69000244140625,"low":202.19000244140625,"adjusted_close":206.02000427246094,"volume":34892000},{"date":"2025-05-28","close":204.72000122070312,"high":207.66000366210938,"low":204.41000366210938,"adjusted_close":204.72000122070312,"volume":28549800},{"date":"2025-05-29","close":205.6999969482422,"high":208.80999755859375,"low":204.22999572753906,"adjusted_close":205.6999969482422,"volume":34650000},{"date":"2025-05-30","close":205.00999450683594,"high":205.99000549316406,"low":201.6999969482422,"adjusted_close":205.00999450683594,"volume":51679400},{"date":"2025-06-02","close":206.64999389648438,"high":207.0,"low":202.67999267578125,"adjusted_close":206.64999389648438,"volume":29113300},{"date":"2025-06-03","close":205.7100067138672,"high":208.9499969482422,"low":205.02999877929688,"adjusted_close":205.7100067138672,"volume":33139100},{"date":"2025-06-04","close":207.22999572753906,"high":208.17999267578125,"low":205.17999267578125,"adjusted_close":207.22999572753906,"volume":29915600},{"date":"2025-06-05","close":207.91000366210938,"high":212.80999755859375,"low":207.55999755859375,"adjusted_close":207.91000366210938,"volume":51864200},{"date":"2025-06-06","close":213.57000732421875,"high":213.8699951171875,"low":210.5,"adjusted_close":213.57000732421875,"volume":39832500},{"date":"2025-06-09","close":216.97999572753906,"high":217.85000610351562,"low":212.8800048828125,"adjusted_close":216.97999572753906,"volume":38102500},{"date":"2025-06-10","close":217.61000061035156,"high":217.69000244140625,"low":214.14999389648438,"adjusted_close":217.61000061035156,"volume":31303300},{"date":"2025-06-11","close":213.1999969482422,"high":218.39999389648438,"low":212.88999938964844,"adjusted_close":213.1999969482422,"volume":39326000},{"date":"2025-06-12","close":213.24000549316406,"high":213.5800018310547,"low":211.3300018310547,"adjusted_close":213.24000549316406,"volume":27640000},{"date":"2025-06-13","close":212.10000610351562,"high":214.0500030517578,"low":209.6199951171875,"adjusted_close":212.10000610351562,"volume":29337800},{"date":"2025-06-16","close":216.10000610351562,"high":217.05999755859375,"low":211.60000610351562,"adjusted_close":216.10000610351562,"volume":33284200},{"date":"2025-06-17","close":214.82000732421875,"high":217.41000366210938,"low":214.55999755859375,"adjusted_close":214.82000732421875,"volume":32086300},{"date":"2025-06-18","close":212.52000427246094,"high":217.9600067138672,"low":212.33999633789062,"adjusted_close":212.52000427246094,"volume":44360500},{"date":"2025-06-20","close":209.69000244140625,"high":214.88999938964844,"low":208.27000427246094,"adjusted_close":209.69000244140625,"volume":75350700},{"date":"2025-06-23","close":208.47000122070312,"high":210.38999938964844,"low":207.30999755859375,"adjusted_close":208.47000122070312,"volume":37311700},{"date":"2025-06-24","close":212.77000427246094,"high":214.33999633789062,"low":211.0500030517578,"adjusted_close":212.77000427246094,"volume":38378800},{"date":"2025-06-25","close":211.99000549316406,"high":216.02999877929688,"low":211.11000061035156,"adjusted_close":211.99000549316406,"volume":31755700},{"date":"2025-06-26","close":217.1199951171875,"high":218.0399932861328,"low":212.00999450683594,"adjusted_close":217.1199951171875,"volume":50480800},{"date":"2025-06-27","close":223.3000030517578,"high":223.3000030517578,"low":216.74000549316406,"adjusted_close":223.3000030517578,"volume":119217100},{"date":"2025-06-30","close":219.38999938964844,"high":223.82000732421875,"low":219.1199951171875,"adjusted_close":219.38999938964844,"volume":58887800},{"date":"2025-07-01","close":220.4600067138672,"high":221.8800048828125,"low":217.92999267578125,"adjusted_close":220.4600067138672,"volume":39256800},{"date":"2025-07-02","close":219.9199981689453,"high":221.60000610351562,"low":219.05999755859375,"adjusted_close":219.9199981689453,"volume":30894200},{"date":"2025-07-03","close":223.41000366210938,"high":224.00999450683594,"low":221.36000061035156,"adjusted_close":223.41000366210938,"volume":29632400},{"date":"2025-07-07","close":223.47000122070312,"high":224.2899932861328,"low":222.3699951171875,"adjusted_close":223.47000122070312,"volume":36604100},{"date":"2025-07-08","close":219.36000061035156,"high":224.0,"low":218.42999267578125,"adjusted_close":219.36000061035156,"volume":45692000},{"date":"2025-07-09","close":222.5399932861328,"high":224.2899932861328,"low":220.47000122070312,"adjusted_close":222.5399932861328,"volume":38155100},{"date":"2025-07-10","close":222.25999450683594,"high":222.7899932861328,"low":219.6999969482422,"adjusted_close":222.25999450683594,"volume":30370600},{"date":"2025-07-11","close":225.02000427246094,"high":226.67999267578125,"low":222.3699951171875,"adjusted_close":225.02000427246094,"volume":50518300},{"date":"2025-07-14","close":225.69000244140625,"high":226.66000366210938,"low":224.24000549316406,"adjusted_close":225.69000244140625,"volume":35702600},{"date":"2025-07-15","close":226.35000610351562,"high":227.27000427246094,"low":225.4600067138672,"adjusted_close":226.35000610351562,"volume":34907300},{"date":"2025-07-16","close":223.19000244140625,"high":226.10000610351562,"low":222.17999267578125,"adjusted_close":223.19000244140625,"volume":39535900},{"date":"2025-07-17","close":223.8800048828125,"high":224.5,"low":222.50999450683594,"adjusted_close":223.8800048828125,"volume":31855800},{"date":"2025-07-18","close":226.1300048828125,"high":226.39999389648438,"low":222.97999572753906,"adjusted_close":226.1300048828125,"volume":37833800},{"date":"2025-07-21","close":229.3000030517578,"high":229.69000244140625,"low":225.64999389648438,"adjusted_close":229.3000030517578,"volume":40297600},{"date":"2025-07-22","close":227.47000122070312,"high":230.0,"low":226.35000610351562,"adjusted_close":227.47000122070312,"volume":37483700},{"date":"2025-07-23","close":228.2899932861328,"high":228.7899932861328,"low":227.08999633789062,"adjusted_close":228.2899932861328,"volume":28294900},{"date":"2025-07-24","close":232.22999572753906,"high":236.0,"low":228.63999938964844,"adjusted_close":232.22999572753906,"volume":42902300},{"date":"2025-07-25","close":231.44000244140625,"high":232.47999572753906,"low":231.17999267578125,"adjusted_close":231.44000244140625,"volume":28712100},{"date":"2025-07-28","close":232.7899932861328,"high":234.2899932861328,"low":232.25,"adjusted_close":232.7899932861328,"volume":26300100},{"date":"2025-07-29","close":231.00999450683594,"high":234.72000122070312,"low":230.30999755859375,"adjusted_close":231.00999450683594,"volume":33716200},{"date":"2025-07-30","close":230.19000244140625,"high":231.8000030517578,"low":229.2899932861328,"adjusted_close":230.19000244140625,"volume":32993300},{"date":"2025-07-31","close":234.11000061035156,"high":236.52999877929688,"low":231.39999389648438,"adjusted_close":234.11000061035156,"volume":104357300},{"date":"2025-08-01","close":214.75,"high":220.44000244140625,"low":212.8000030517578,"adjusted_close":214.75,"volume":122258800},{"date":"2025-08-04","close":211.64999389648438,"high":217.44000244140625,"low":211.4199981689453,"adjusted_close":211.64999389648438,"volume":77890100},{"date":"2025-08-05","close":213.75,"high":216.3000030517578,"low":212.8699951171875,"adjusted_close":213.75,"volume":51505100},{"date":"2025-08-06","close":222.30999755859375,"high":222.64999389648438,"low":213.74000549316406,"adjusted_close":222.30999755859375,"volume":54823000},{"date":"2025-08-07","close":223.1300048828125,"high":226.22000122070312,"low":220.82000732421875,"adjusted_close":223.1300048828125,"volume":40603500},{"date":"2025-08-08","close":222.69000244140625,"high":223.8000030517578,"low":221.8800048828125,"adjusted_close":222.69000244140625,"volume":32970500},{"date":"2025-08-11","close":221.3000030517578,"high":223.0500030517578,"low":220.39999389648438,"adjusted_close":221.3000030517578,"volume":31646200},{"date":"2025-08-12","close":221.47000122070312,"high":223.5,"low":219.0500030517578,"adjusted_close":221.47000122070312,"volume":37185800},{"date":"2025-08-13","close":224.55999755859375,"high":224.9199981689453,"low":222.0,"adjusted_close":224.55999755859375,"volume":36508300},{"date":"2025-08-14","close":230.97999572753906,"high":233.11000061035156,"low":227.02000427246094,"adjusted_close":230.97999572753906,"volume":61545800},{"date":"2025-08-15","close":231.02999877929688,"high":234.0800018310547,"low":229.80999755859375,"adjusted_close":231.02999877929688,"volume":39649200},{"date":"2025-08-18","close":231.49000549316406,"high":231.91000366210938,"low":228.3300018310547,"adjusted_close":231.49000549316406,"volume":25248900},{"date":"2025-08-19","close":228.00999450683594,"high":230.52999877929688,"low":227.1199951171875,"adjusted_close":228.00999450683594,"volume":29891000},{"date":"2025-08-20","close":223.80999755859375,"high":227.27000427246094,"low":220.9199981689453,"adjusted_close":223.80999755859375,"volume":36604300},{"date":"2025-08-21","close":221.9499969482422,"high":222.77999877929688,"low":220.5,"adjusted_close":221.9499969482422,"volume":32140500},{"date":"2025-08-22","close":228.83999633789062,"high":229.13999938964844,"low":220.82000732421875,"adjusted_close":228.83999633789062,"volume":37315300},{"date":"2025-08-25","close":227.94000244140625,"high":229.60000610351562,"low":227.30999755859375,"adjusted_close":227.94000244140625,"volume":22633700},{"date":"2025-08-26","close":228.7100067138672,"high":229.0,"low":226.02000427246094,"adjusted_close":228.7100067138672,"volume":26105400},{"date":"2025-08-27","close":229.1199951171875,"high":229.8699951171875,"low":227.80999755859375,"adjusted_close":229.1199951171875,"volume":21254500},{"date":"2025-08-28","close":231.60000610351562,"high":232.7100067138672,"low":228.02000427246094,"adjusted_close":231.60000610351562,"volume":33679600},{"date":"2025-08-29","close":229.0,"high":231.80999755859375,"low":228.16000366210938,"adjusted_close":229.0,"volume":26199200},{"date":"2025-09-02","close":225.33999633789062,"high":226.1699981689453,"low":221.8300018310547,"adjusted_close":225.33999633789062,"volume":38843900},{"date":"2025-09-03","close":225.99000549316406,"high":227.1699981689453,"low":224.36000061035156,"adjusted_close":225.99000549316406,"volume":29223100},{"date":"2025-09-04","close":235.67999267578125,"high":235.77000427246094,"low":230.77999877929688,"adjusted_close":235.67999267578125,"volume":59391800},{"date":"2025-09-05","close":232.3300018310547,"high":236.0,"low":231.92999267578125,"adjusted_close":232.3300018310547,"volume":36721800},{"date":"2025-09-08","close":235.83999633789062,"high":237.60000610351562,"low":233.75,"adjusted_close":235.83999633789062,"volume":33947100},{"date":"2025-09-09","close":238.24000549316406,"high":238.85000610351562,"low":235.0800018310547,"adjusted_close":238.24000549316406,"volume":27033800},{"date":"2025-09-10","close":230.3300018310547,"high":237.67999267578125,"low":229.10000610351562,"adjusted_close":230.3300018310547,"volume":60907700},{"date":"2025-09-11","close":229.9499969482422,"high":231.52999877929688,"low":229.33999633789062,"adjusted_close":229.9499969482422,"volume":37485600},{"date":"2025-09-12","close":228.14999389648438,"high":230.7899932861328,"low":226.2899932861328,"adjusted_close":228.14999389648438,"volume":38496200},{"date":"2025-09-15","close":231.42999267578125,"high":233.72999572753906,"low":230.32000732421875,"adjusted_close":231.42999267578125,"volume":33243300},{"date":"2025-09-16","close":234.0500030517578,"high":235.89999389648438,"low":232.22999572753906,"adjusted_close":234.0500030517578,"volume":38203900},{"date":"2025-09-17","close":231.6199951171875,"high":234.3000030517578,"low":228.7100067138672,"adjusted_close":231.6199951171875,"volume":42815200},{"date":"2025-09-18","close":231.22999572753906,"high":233.47999572753906,"low":228.7899932861328,"adjusted_close":231.22999572753906,"volume":37931700},{"date":"2025-09-19","close":231.47999572753906,"high":234.16000366210938,"low":229.6999969482422,"adjusted_close":231.47999572753906,"volume":97943200},{"date":"2025-09-22","close":227.6300048828125,"high":230.57000732421875,"low":227.50999450683594,"adjusted_close":227.6300048828125,"volume":45914500},{"date":"2025-09-23","close":220.7100067138672,"high":227.86000061035156,"low":220.07000732421875,"adjusted_close":220.7100067138672,"volume":70956200},{"date":"2025-09-24","close":220.2100067138672,"high":224.55999755859375,"low":219.4499969482422,"adjusted_close":220.2100067138672,"volume":49509000},{"date":"2025-09-25","close":218.14999389648438,"high":220.6699981689453,"low":216.47000122070312,"adjusted_close":218.14999389648438,"volume":52226300},{"date":"2025-09-26","close":219.77999877929688,"high":221.0500030517578,"low":218.02000427246094,"adjusted_close":219.77999877929688,"volume":41650100},{"date":"2025-09-29","close":222.1699981689453,"high":222.60000610351562,"low":219.3000030517578,"adjusted_close":222.1699981689453,"volume":44259200},{"date":"2025-09-30","close":219.57000732421875,"high":222.24000549316406,"low":217.88999938964844,"adjusted_close":219.57000732421875,"volume":48396400},{"date":"2025-10-01","close":220.6300048828125,"high":222.14999389648438,"low":216.61000061035156,"adjusted_close":220.6300048828125,"volume":43933800},{"date":"2025-10-02","close":222.41000366210938,"high":222.80999755859375,"low":218.9499969482422,"adjusted_close":222.41000366210938,"volume":41258600},{"date":"2025-10-03","close":219.50999450683594,"high":224.1999969482422,"low":219.33999633789062,"adjusted_close":219.50999450683594,"volume":43639000},{"date":"2025-10-06","close":220.89999389648438,"high":221.72999572753906,"low":216.02999877929688,"adjusted_close":220.89999389648438,"volume":43690900},{"date":"2025-10-07","close":221.77999877929688,"high":222.88999938964844,"low":220.1699981689453,"adjusted_close":221.77999877929688,"volume":31194700},{"date":"2025-10-08","close":225.22000122070312,"high":226.72999572753906,"low":221.19000244140625,"adjusted_close":225.22000122070312,"volume":46686000},{"date":"2025-10-09","close":227.74000549316406,"high":228.2100067138672,"low":221.75,"adjusted_close":227.74000549316406,"volume":46412100},{"date":"2025-10-10","close":216.3699951171875,"high":228.25,"low":216.0,"adjusted_close":216.3699951171875,"volume":72367500},{"date":"2025-10-13","close":220.07000732421875,"high":220.67999267578125,"low":217.0399932861328,"adjusted_close":220.07000732421875,"volume":37809700},{"date":"2025-10-14","close":216.38999938964844,"high":219.32000732421875,"low":212.60000610351562,"adjusted_close":216.38999938964844,"volume":45665600},{"date":"2025-10-15","close":215.57000732421875,"high":217.7100067138672,"low":212.66000366210938,"adjusted_close":215.57000732421875,"volume":45909500},{"date":"2025-10-16","close":214.47000122070312,"high":218.58999633789062,"low":212.80999755859375,"adjusted_close":214.47000122070312,"volume":42414600},{"date":"2025-10-17","close":213.0399932861328,"high":214.8000030517578,"low":211.02999877929688,"adjusted_close":213.0399932861328,"volume":45986900},{"date":"2025-10-20","close":216.47999572753906,"high":216.69000244140625,"low":213.58999633789062,"adjusted_close":216.47999572753906,"volume":38882800},{"date":"2025-10-21","close":222.02999877929688,"high":223.32000732421875,"low":217.99000549316406,"adjusted_close":222.02999877929688,"volume":50494600},{"date":"2025-10-22","close":217.9499969482422,"high":220.00999450683594,"low":216.52000427246094,"adjusted_close":217.9499969482422,"volume":44308500},{"date":"2025-10-23","close":221.08999633789062,"high":221.3000030517578,"low":218.17999267578125,"adjusted_close":221.08999633789062,"volume":31540000},{"date":"2025-10-24","close":224.2100067138672,"high":225.39999389648438,"low":221.89999389648438,"adjusted_close":224.2100067138672,"volume":38685100},{"date":"2025-10-27","close":226.97000122070312,"high":228.39999389648438,"low":225.5399932861328,"adjusted_close":226.97000122070312,"volume":38267000},{"date":"2025-10-28","close":229.25,"high":231.49000549316406,"low":226.2100067138672,"adjusted_close":229.25,"volume":47100000},{"date":"2025-10-29","close":230.3000030517578,"high":232.82000732421875,"low":227.75999450683594,"adjusted_close":230.3000030517578,"volume":52036200},{"date":"2025-10-30","close":222.86000061035156,"high":228.44000244140625,"low":222.75,"adjusted_close":222.86000061035156,"volume":102252900},{"date":"2025-10-31","close":244.22000122070312,"high":250.5,"low":243.97999572753906,"adjusted_close":244.22000122070312,"volume":166340800},{"date":"2025-11-03","close":254.0,"high":258.6000061035156,"low":252.89999389648438,"adjusted_close":254.0,"volume":95997800},{"date":"2025-11-04","close":249.32000732421875,"high":257.010009765625,"low":248.66000366210938,"adjusted_close":249.32000732421875,"volume":51546300},{"date":"2025-11-05","close":250.1999969482422,"high":251.0,"low":246.16000366210938,"adjusted_close":250.1999969482422,"volume":40610700},{"date":"2025-11-06","close":243.0399932861328,"high":250.3800048828125,"low":242.1699981689453,"adjusted_close":243.0399932861328,"volume":46004200},{"date":"2025-11-07","close":244.41000366210938,"high":244.89999389648438,"low":238.49000549316406,"adjusted_close":244.41000366210938,"volume":46374300},{"date":"2025-11-10","close":248.39999389648438,"high":251.75,"low":245.58999633789062,"adjusted_close":248.39999389648438,"volume":36476500},{"date":"2025-11-11","close":249.10000610351562,"high":249.75,"low":247.22999572753906,"adjusted_close":249.10000610351562,"volume":23564100},{"date":"2025-11-12","close":244.1999969482422,"high":250.3699951171875,"low":243.75,"adjusted_close":244.1999969482422,"volume":31190100},{"date":"2025-11-13","close":237.5800018310547,"high":243.75,"low":236.5,"adjusted_close":237.5800018310547,"volume":41401700},{"date":"2025-11-14","close":234.69000244140625,"high":238.72999572753906,"low":232.88999938964844,"adjusted_close":234.69000244140625,"volume":38956700},{"date":"2025-11-17","close":232.8699951171875,"high":234.60000610351562,"low":229.19000244140625,"adjusted_close":232.8699951171875,"volume":59919000},{"date":"2025-11-18","close":222.5500030517578,"high":230.1999969482422,"low":222.4199981689453,"adjusted_close":222.5500030517578,"volume":60608400},{"date":"2025-11-19","close":222.69000244140625,"high":223.74000549316406,"low":218.52000427246094,"adjusted_close":222.69000244140625,"volume":58335600},{"date":"2025-11-20","close":217.13999938964844,"high":227.41000366210938,"low":216.74000549316406,"adjusted_close":217.13999938964844,"volume":50309000},{"date":"2025-11-21","close":220.69000244140625,"high":222.2100067138672,"low":215.17999267578125,"adjusted_close":220.69000244140625,"volume":68490500},{"date":"2025-11-24","close":226.27999877929688,"high":227.3300018310547,"low":222.27000427246094,"adjusted_close":226.27999877929688,"volume":54318400},{"date":"2025-11-25","close":229.6699981689453,"high":230.52000427246094,"low":223.8000030517578,"adjusted_close":229.6699981689453,"volume":39379300},{"date":"2025-11-26","close":229.16000366210938,"high":231.75,"low":228.77000427246094,"adjusted_close":229.16000366210938,"volume":38497900},{"date":"2025-11-28","close":233.22000122070312,"high":233.2899932861328,"low":230.22000122070312,"adjusted_close":233.22000122070312,"volume":20292300},{"date":"2025-12-01","close":233.8800048828125,"high":235.8000030517578,"low":232.25,"adjusted_close":233.8800048828125,"volume":42904000},{"date":"2025-12-02","close":234.4199981689453,"high":238.97000122070312,"low":233.5500030517578,"adjusted_close":234.4199981689453,"volume":45785400},{"date":"2025-12-03","close":232.3800048828125,"high":233.3800048828125,"low":230.61000061035156,"adjusted_close":232.3800048828125,"volume":35495100},{"date":"2025-12-04","close":229.11000061035156,"high":233.5,"low":226.8000030517578,"adjusted_close":229.11000061035156,"volume":45683200},{"date":"2025-12-05","close":229.52999877929688,"high":231.24000549316406,"low":228.5500030517578,"adjusted_close":229.52999877929688,"volume":33117400},{"date":"2025-12-08","close":226.88999938964844,"high":230.8300018310547,"low":226.27000427246094,"adjusted_close":226.88999938964844,"volume":35019200},{"date":"2025-12-09","close":227.9199981689453,"high":228.57000732421875,"low":225.11000061035156,"adjusted_close":227.9199981689453,"volume":25841700},{"date":"2025-12-10","close":231.77999877929688,"high":232.4199981689453,"low":228.4600067138672,"adjusted_close":231.77999877929688,"volume":38790700},{"date":"2025-12-11","close":230.27999877929688,"high":232.11000061035156,"low":228.69000244140625,"adjusted_close":230.27999877929688,"volume":28249600},{"date":"2025-12-12","close":226.19000244140625,"high":230.0800018310547,"low":225.1199951171875,"adjusted_close":226.19000244140625,"volume":35639100},{"date":"2025-12-15","close":222.5399932861328,"high":227.92999267578125,"low":221.5,"adjusted_close":222.5399932861328,"volume":47286100},{"date":"2025-12-16","close":222.55999755859375,"high":223.66000366210938,"low":221.1300048828125,"adjusted_close":222.55999755859375,"volume":39298900},{"date":"2025-12-17","close":221.27000427246094,"high":225.19000244140625,"low":220.99000549316406,"adjusted_close":221.27000427246094,"volume":44034400},{"date":"2025-12-18","close":226.75999450683594,"high":229.22999572753906,"low":224.41000366210938,"adjusted_close":226.75999450683594,"volume":50272400},{"date":"2025-12-19","close":227.35000610351562,"high":229.1300048828125,"low":225.5800018310547,"adjusted_close":227.35000610351562,"volume":85544400},{"date":"2025-12-22","close":228.42999267578125,"high":229.47999572753906,"low":226.7100067138672,"adjusted_close":228.42999267578125,"volume":32261300},{"date":"2025-12-23","close":232.13999938964844,"high":232.4499969482422,"low":228.72999572753906,"adjusted_close":232.13999938964844,"volume":29230200},{"date":"2025-12-24","close":232.3800048828125,"high":232.9499969482422,"low":231.3300018310547,"adjusted_close":232.3800048828125,"volume":11420500},{"date":"2025-12-26","close":232.52000427246094,"high":232.99000549316406,"low":231.17999267578125,"adjusted_close":232.52000427246094,"volume":15994700},{"date":"2025-12-29","close":232.07000732421875,"high":232.60000610351562,"low":230.77000427246094,"adjusted_close":232.07000732421875,"volume":19797900},{"date":"2025-12-30","close":232.52999877929688,"high":232.77000427246094,"low":230.1999969482422,"adjusted_close":232.52999877929688,"volume":21910500},{"date":"2025-12-31","close":230.82000732421875,"high":232.99000549316406,"low":230.1199951171875,"adjusted_close":230.82000732421875,"volume":24383700},{"date":"2026-01-02","close":226.5,"high":235.4600067138672,"low":224.6999969482422,"adjusted_close":226.5,"volume":51456200},{"date":"2026-01-05","close":233.05999755859375,"high":234.0,"low":227.17999267578125,"adjusted_close":233.05999755859375,"volume":49733300},{"date":"2026-01-06","close":240.92999267578125,"high":243.17999267578125,"low":232.07000732421875,"adjusted_close":240.92999267578125,"volume":53764700},{"date":"2026-01-07","close":241.55999755859375,"high":245.2899932861328,"low":239.52000427246094,"adjusted_close":241.55999755859375,"volume":42236500},{"date":"2026-01-08","close":246.2899932861328,"high":246.41000366210938,"low":241.8800048828125,"adjusted_close":246.2899932861328,"volume":39509800},{"date":"2026-01-09","close":247.3800048828125,"high":247.86000061035156,"low":242.24000549316406,"adjusted_close":247.3800048828125,"volume":34560000},{"date":"2026-01-12","close":246.47000122070312,"high":248.94000244140625,"low":245.9600067138672,"adjusted_close":246.47000122070312,"volume":35867800},{"date":"2026-01-13","close":242.60000610351562,"high":247.66000366210938,"low":240.25,"adjusted_close":242.60000610351562,"volume":38371800},{"date":"2026-01-14","close":236.64999389648438,"high":241.27999877929688,"low":236.22000122070312,"adjusted_close":236.64999389648438,"volume":41410600},{"date":"2026-01-15","close":238.17999267578125,"high":240.64999389648438,"low":236.6300048828125,"adjusted_close":238.17999267578125,"volume":43003600},{"date":"2026-01-16","close":239.1199951171875,"high":239.57000732421875,"low":236.41000366210938,"adjusted_close":239.1199951171875,"volume":45888300},{"date":"2026-01-20","close":231.0,"high":235.08999633789062,"low":229.33999633789062,"adjusted_close":231.0,"volume":47737900},{"date":"2026-01-21","close":231.30999755859375,"high":232.3000030517578,"low":226.8800048828125,"adjusted_close":231.30999755859375,"volume":47276100},{"date":"2026-01-22","close":234.33999633789062,"high":235.72000122070312,"low":230.89999389648438,"adjusted_close":234.33999633789062,"volume":31913300},{"date":"2026-01-23","close":239.16000366210938,"high":240.4499969482422,"low":234.57000732421875,"adjusted_close":239.16000366210938,"volume":33778500},{"date":"2026-01-26","close":238.4199981689453,"high":240.9499969482422,"low":237.5399932861328,"adjusted_close":238.4199981689453,"volume":32825500},{"date":"2026-01-27","close":244.67999267578125,"high":244.8800048828125,"low":238.0800018310547,"adjusted_close":244.67999267578125,"volume":38029200},{"date":"2026-01-28","close":243.00999450683594,"high":247.77999877929688,"low":241.52999877929688,"adjusted_close":243.00999450683594,"volume":40882700},{"date":"2026-01-29","close":241.72999572753906,"high":243.0,"low":236.74000549316406,"adjusted_close":241.72999572753906,"volume":47229600},{"date":"2026-01-30","close":239.3000030517578,"high":243.32000732421875,"low":237.63999938964844,"adjusted_close":239.3000030517578,"volume":46585000},{"date":"2026-02-02","close":242.9600067138672,"high":245.6300048828125,"low":238.1699981689453,"adjusted_close":242.9600067138672,"volume":37546100},{"date":"2026-02-03","close":238.6199951171875,"high":246.35000610351562,"low":235.4499969482422,"adjusted_close":238.6199951171875,"volume":53831300},{"date":"2026-02-04","close":232.99000549316406,"high":238.86000061035156,"low":231.82000732421875,"adjusted_close":232.99000549316406,"volume":51299900},{"date":"2026-02-05","close":222.69000244140625,"high":226.30999755859375,"low":220.3800048828125,"adjusted_close":222.69000244140625,"volume":103509200},{"date":"2026-02-06","close":210.32000732421875,"high":211.44000244140625,"low":200.30999755859375,"adjusted_close":210.32000732421875,"volume":179210900},{"date":"2026-02-09","close":208.72000122070312,"high":212.80999755859375,"low":203.35000610351562,"adjusted_close":208.72000122070312,"volume":91178400},{"date":"2026-02-10","close":206.9600067138672,"high":212.64999389648438,"low":206.41000366210938,"adjusted_close":206.9600067138672,"volume":67175000},{"date":"2026-02-11","close":204.0800018310547,"high":208.57000732421875,"low":202.49000549316406,"adjusted_close":204.0800018310547,"volume":65545500},{"date":"2026-02-12","close":199.60000610351562,"high":203.9600067138672,"low":197.55999755859375,"adjusted_close":199.60000610351562,"volume":83975400},{"date":"2026-02-13","close":198.7899932861328,"high":201.16000366210938,"low":197.27999877929688,"adjusted_close":198.7899932861328,"volume":66321600},{"date":"2026-02-17","close":201.14999389648438,"high":201.74000549316406,"low":196.0,"adjusted_close":201.14999389648438,"volume":69879200},{"date":"2026-02-18","close":204.7899932861328,"high":206.86000061035156,"low":201.50999450683594,"adjusted_close":204.7899932861328,"volume":51003300},{"date":"2026-02-19","close":204.86000061035156,"high":205.63999938964844,"low":202.80999755859375,"adjusted_close":204.86000061035156,"volume":35669600},{"date":"2026-02-20","close":210.11000061035156,"high":211.1699981689453,"low":203.75,"adjusted_close":210.11000061035156,"volume":65881600},{"date":"2026-02-23","close":205.27000427246094,"high":208.42999267578125,"low":203.11000061035156,"adjusted_close":205.27000427246094,"volume":53581500},{"date":"2026-02-24","close":208.55999755859375,"high":210.36000061035156,"low":203.25,"adjusted_close":208.55999755859375,"volume":41137200},{"date":"2026-02-25","close":210.63999938964844,"high":211.58999633789062,"low":208.92999267578125,"adjusted_close":210.63999938964844,"volume":41346400},{"date":"2026-02-26","close":207.9199981689453,"high":211.0500030517578,"low":205.35000610351562,"adjusted_close":207.9199981689453,"volume":47756800},{"date":"2026-02-27","close":210.0,"high":210.3300018310547,"low":205.1999969482422,"adjusted_close":210.0,"volume":57422800},{"date":"2026-03-02","close":208.38999938964844,"high":209.72999572753906,"low":203.4600067138672,"adjusted_close":208.38999938964844,"volume":46001000},{"date":"2026-03-03","close":208.72999572753906,"high":209.17999267578125,"low":202.47999572753906,"adjusted_close":208.72999572753906,"volume":43184900},{"date":"2026-03-04","close":216.82000732421875,"high":217.5399932861328,"low":210.14999389648438,"adjusted_close":216.82000732421875,"volume":54731100},{"date":"2026-03-05","close":218.94000244140625,"high":220.47000122070312,"low":215.58999633789062,"adjusted_close":218.94000244140625,"volume":60943400},{"date":"2026-03-06","close":213.2100067138672,"high":217.32000732421875,"low":212.52999877929688,"adjusted_close":213.2100067138672,"volume":51152700},{"date":"2026-03-09","close":213.49000549316406,"high":213.82000732421875,"low":207.11000061035156,"adjusted_close":213.49000549316406,"volume":54642900},{"date":"2026-03-10","close":214.3300018310547,"high":215.64999389648438,"low":212.42999267578125,"adjusted_close":214.3300018310547,"volume":35678800},{"date":"2026-03-11","close":212.64999389648438,"high":217.0,"low":211.35000610351562,"adjusted_close":212.64999389648438,"volume":34199300},{"date":"2026-03-12","close":209.52999877929688,"high":211.7100067138672,"low":208.14999389648438,"adjusted_close":209.52999877929688,"volume":44349500},{"date":"2026-03-13","close":207.6699981689453,"high":210.55999755859375,"low":206.22000122070312,"adjusted_close":207.6699981689453,"volume":35662100},{"date":"2026-03-16","close":211.74000549316406,"high":212.72000122070312,"low":207.4499969482422,"adjusted_close":211.74000549316406,"volume":42209300},{"date":"2026-03-17","close":215.1999969482422,"high":215.6999969482422,"low":212.42999267578125,"adjusted_close":215.1999969482422,"volume":44969900},{"date":"2026-03-18","close":209.8699951171875,"high":215.13999938964844,"low":208.8300018310547,"adjusted_close":209.8699951171875,"volume":37846600},{"date":"2026-03-19","close":208.75999450683594,"high":209.1199951171875,"low":206.0500030517578,"adjusted_close":208.75999450683594,"volume":36440600},{"date":"2026-03-20","close":205.3699951171875,"high":207.5399932861328,"low":204.32000732421875,"adjusted_close":205.3699951171875,"volume":63694600},{"date":"2026-03-23","close":210.13999938964844,"high":212.8000030517578,"low":209.50999450683594,"adjusted_close":210.13999938964844,"volume":44277400},{"date":"2026-03-24","close":207.24000549316406,"high":209.35000610351562,"low":206.63999938964844,"adjusted_close":207.24000549316406,"volume":35351400},{"date":"2026-03-25","close":211.7100067138672,"high":213.07000732421875,"low":209.89999389648438,"adjusted_close":211.7100067138672,"volume":36388800},{"date":"2026-03-26","close":207.5399932861328,"high":212.88999938964844,"low":207.1199951171875,"adjusted_close":207.5399932861328,"volume":46746000},{"date":"2026-03-27","close":199.33999633789062,"high":206.60000610351562,"low":199.13999938964844,"adjusted_close":199.33999633789062,"volume":56009800},{"date":"2026-03-30","close":200.9499969482422,"high":203.8000030517578,"low":199.97999572753906,"adjusted_close":200.9499969482422,"volume":46373800},{"date":"2026-03-31","close":208.27000427246094,"high":210.27999877929688,"low":204.13999938964844,"adjusted_close":208.27000427246094,"volume":58470100},{"date":"2026-04-01","close":210.57000732421875,"high":213.5800018310547,"low":208.19000244140625,"adjusted_close":210.57000732421875,"volume":45955400},{"date":"2026-04-02","close":209.77000427246094,"high":212.2100067138672,"low":204.89999389648438,"adjusted_close":209.77000427246094,"volume":31453000},{"date":"2026-04-06","close":212.7899932861328,"high":212.9499969482422,"low":209.58999633789062,"adjusted_close":212.7899932861328,"volume":25385500},{"date":"2026-04-07","close":213.77000427246094,"high":213.97000122070312,"low":209.0800018310547,"adjusted_close":213.77000427246094,"volume":28154600},{"date":"2026-04-08","close":221.25,"high":226.10000610351562,"low":219.6199951171875,"adjusted_close":221.25,"volume":51092700},{"date":"2026-04-09","close":233.64999389648438,"high":233.8000030517578,"low":223.27000427246094,"adjusted_close":233.64999389648438,"volume":65964200},{"date":"2026-04-10","close":238.3800048828125,"high":240.42999267578125,"low":235.2100067138672,"adjusted_close":238.3800048828125,"volume":56912800},{"date":"2026-04-13","close":239.88999938964844,"high":240.0,"low":235.75,"adjusted_close":239.88999938964844,"volume":42166200},{"date":"2026-04-14","close":249.02000427246094,"high":252.17999267578125,"low":241.77999877929688,"adjusted_close":249.02000427246094,"volume":72685000},{"date":"2026-04-15","close":248.5,"high":250.44000244140625,"low":247.1999969482422,"adjusted_close":248.5,"volume":43045200},{"date":"2026-04-16","close":249.6999969482422,"high":250.0,"low":244.1999969482422,"adjusted_close":249.6999969482422,"volume":41895700},{"date":"2026-04-17","close":250.55999755859375,"high":256.17999267578125,"low":250.11000061035156,"adjusted_close":250.55999755859375,"volume":52029300},{"date":"2026-04-20","close":248.27999877929688,"high":250.17999267578125,"low":245.3699951171875,"adjusted_close":248.27999877929688,"volume":39463100},{"date":"2026-04-21","close":249.91000366210938,"high":255.08999633789062,"low":249.10000610351562,"adjusted_close":249.91000366210938,"volume":42922400},{"date":"2026-04-22","close":255.36000061035156,"high":255.94000244140625,"low":250.3300018310547,"adjusted_close":255.36000061035156,"volume":36065100},{"date":"2026-04-23","close":255.0800018310547,"high":258.7900085449219,"low":253.07000732421875,"adjusted_close":255.0800018310547,"volume":39091400},{"date":"2026-04-24","close":263.989990234375,"high":264.5,"low":257.69000244140625,"adjusted_close":263.989990234375,"volume":53777400},{"date":"2026-04-27","close":261.1199951171875,"high":264.1499938964844,"low":260.3399963378906,"adjusted_close":261.1199951171875,"volume":44906800},{"date":"2026-04-28","close":259.70001220703125,"high":261.0299987792969,"low":256.6300048828125,"adjusted_close":259.70001220703125,"volume":42204400},{"date":"2026-04-29","close":263.0400085449219,"high":265.9100036621094,"low":257.70001220703125,"adjusted_close":263.0400085449219,"volume":72367900},{"date":"2026-04-30","close":265.05999755859375,"high":273.8800048828125,"low":256.1600036621094,"adjusted_close":265.05999755859375,"volume":100974900},{"date":"2026-05-01","close":268.260009765625,"high":273.32000732421875,"low":262.739990234375,"adjusted_close":268.260009765625,"volume":50825200},{"date":"2026-05-04","close":272.04998779296875,"high":276.1000061035156,"low":268.79998779296875,"adjusted_close":272.04998779296875,"volume":49083700},{"date":"2026-05-05","close":273.54998779296875,"high":278.55999755859375,"low":272.3800048828125,"adjusted_close":273.54998779296875,"volume":41908500},{"date":"2026-05-06","close":274.989990234375,"high":277.79998779296875,"low":272.2099914550781,"adjusted_close":274.989990234375,"volume":44552000},{"date":"2026-05-07","close":271.1700134277344,"high":276.6300048828125,"low":270.489990234375,"adjusted_close":271.1700134277344,"volume":35892900},{"date":"2026-05-08","close":272.67999267578125,"high":274.0,"low":269.95001220703125,"adjusted_close":272.67999267578125,"volume":34732700},{"date":"2026-05-11","close":268.989990234375,"high":273.6300048828125,"low":268.4800109863281,"adjusted_close":268.989990234375,"volume":38176700},{"date":"2026-05-12","close":265.82000732421875,"high":267.6499938964844,"low":262.6300048828125,"adjusted_close":265.82000732421875,"volume":36776200},{"date":"2026-05-13","close":270.1300048828125,"high":270.7200012207031,"low":263.20001220703125,"adjusted_close":270.1300048828125,"volume":39670900},{"date":"2026-05-14","close":267.2200012207031,"high":270.7799987792969,"low":266.6300048828125,"adjusted_close":267.2200012207031,"volume":31338400},{"date":"2026-05-15","close":264.1400146484375,"high":264.3599853515625,"low":260.8900146484375,"adjusted_close":264.1400146484375,"volume":40770300},{"date":"2026-05-18","close":264.8599853515625,"high":268.8500061035156,"low":262.5299987792969,"adjusted_close":264.8599853515625,"volume":33690800},{"date":"2026-05-19","close":259.3399963378906,"high":262.25,"low":255.19000244140625,"adjusted_close":259.3399963378906,"volume":40340700},{"date":"2026-05-20","close":265.010009765625,"high":265.5799865722656,"low":259.5299987792969,"adjusted_close":265.010009765625,"volume":34933200},{"date":"2026-05-21","close":268.4599914550781,"high":269.489990234375,"low":261.3699951171875,"adjusted_close":268.4599914550781,"volume":36591700},{"date":"2026-05-22","close":266.32000732421875,"high":269.7900085449219,"low":266.239990234375,"adjusted_close":266.32000732421875,"volume":27535500},{"date":"2026-05-26","close":265.2900085449219,"high":269.29998779296875,"low":262.07000732421875,"adjusted_close":265.2900085449219,"volume":38028100},{"date":"2026-05-27","close":271.8500061035156,"high":272.4100036621094,"low":265.70001220703125,"adjusted_close":271.8500061035156,"volume":40061900},{"date":"2026-05-28","close":274.0,"high":274.5,"low":267.44000244140625,"adjusted_close":274.0,"volume":40630400},{"date":"2026-05-29","close":270.6400146484375,"high":274.75,"low":269.6400146484375,"adjusted_close":270.6400146484375,"volume":54749600},{"date":"2026-06-01","close":261.260009765625,"high":266.6300048828125,"low":260.70001220703125,"adjusted_close":261.260009765625,"volume":53604400},{"date":"2026-06-02","close":256.5199890136719,"high":261.20001220703125,"low":254.3699951171875,"adjusted_close":256.5199890136719,"volume":41811000},{"date":"2026-06-03","close":250.02000427246094,"high":257.0899963378906,"low":247.7100067138672,"adjusted_close":250.02000427246094,"volume":51394200},{"date":"2026-06-04","close":253.7899932861328,"high":255.8300018310547,"low":251.75,"adjusted_close":253.7899932861328,"volume":35609800},{"date":"2026-06-05","close":246.02999877929688,"high":256.3800048828125,"low":245.77999877929688,"adjusted_close":246.02999877929688,"volume":55607800},{"date":"2026-06-08","close":245.22000122070312,"high":249.4199981689453,"low":243.36000061035156,"adjusted_close":245.22000122070312,"volume":33899500},{"date":"2026-06-09","close":244.19000244140625,"high":250.42999267578125,"low":240.39999389648438,"adjusted_close":244.19000244140625,"volume":44425400},{"date":"2026-06-10","close":238.0,"high":244.07000732421875,"low":237.4499969482422,"adjusted_close":238.0,"volume":38590200},{"date":"2026-06-11","close":241.50999450683594,"high":242.13999938964844,"low":235.17999267578125,"adjusted_close":241.50999450683594,"volume":41335400},{"date":"2026-06-12","close":238.5500030517578,"high":243.36000061035156,"low":233.58999633789062,"adjusted_close":238.5500030517578,"volume":51186600},{"date":"2026-06-15","close":246.02000427246094,"high":247.80999755859375,"low":244.72999572753906,"adjusted_close":246.02000427246094,"volume":41711600},{"date":"2026-06-16","close":246.0,"high":249.50999450683594,"low":245.4499969482422,"adjusted_close":246.0,"volume":35187400},{"date":"2026-06-17","close":237.5,"high":245.91000366210938,"low":236.0,"adjusted_close":237.5,"volume":44780800},{"date":"2026-06-18","close":244.38999938964844,"high":245.72999572753906,"low":236.02000427246094,"adjusted_close":244.38999938964844,"volume":75624400},{"date":"2026-06-22","close":232.7899932861328,"high":242.0,"low":232.24000549316406,"adjusted_close":232.7899932861328,"volume":68388500},{"date":"2026-06-23","close":234.11000061035156,"high":236.8699951171875,"low":232.0,"adjusted_close":234.11000061035156,"volume":60492600},{"date":"2026-06-24","close":234.27000427246094,"high":242.4199981689453,"low":232.9499969482422,"adjusted_close":234.27000427246094,"volume":70282600},{"date":"2026-06-25","close":227.00999450683594,"high":232.32000732421875,"low":225.5500030517578,"adjusted_close":227.00999450683594,"volume":77674100},{"date":"2026-06-26","close":232.69000244140625,"high":233.89999389648438,"low":226.1300048828125,"adjusted_close":232.69000244140625,"volume":248372100},{"date":"2026-06-29","close":240.13999938964844,"high":249.7100067138672,"low":233.8000030517578,"adjusted_close":240.13999938964844,"volume":77619200},{"date":"2026-06-30","close":238.33999633789062,"high":241.5399932861328,"low":237.1699981689453,"adjusted_close":238.33999633789062,"volume":66228300},{"date":"2026-07-01","close":241.6999969482422,"high":244.89999389648438,"low":234.89999389648438,"adjusted_close":241.6999969482422,"volume":53829900},{"date":"2026-07-02","close":242.6699981689453,"high":246.72000122070312,"low":241.0800018310547,"adjusted_close":242.6699981689453,"volume":48246400},{"date":"2026-07-06","close":244.16000366210938,"high":246.0399932861328,"low":240.8800048828125,"adjusted_close":244.16000366210938,"volume":40044000},{"date":"2026-07-07","close":245.97999572753906,"high":248.92999267578125,"low":242.6999969482422,"adjusted_close":245.97999572753906,"volume":40579600},{"date":"2026-07-08","close":243.6199951171875,"high":244.8000030517578,"low":240.52000427246094,"adjusted_close":243.6199951171875,"volume":29653000},{"date":"2026-07-09","close":247.0399932861328,"high":247.5,"low":238.25,"adjusted_close":247.0399932861328,"volume":38091700},{"date":"2026-07-10","close":245.33999633789062,"high":251.02999877929688,"low":244.41000366210938,"adjusted_close":245.33999633789062,"volume":31654000},{"date":"2026-07-13","close":247.30999755859375,"high":249.64999389648438,"low":244.17999267578125,"adjusted_close":247.30999755859375,"volume":34636100},{"date":"2026-07-14","close":247.49000549316406,"high":248.55999755859375,"low":243.8000030517578,"adjusted_close":247.49000549316406,"volume":30108100},{"date":"2026-07-15","close":254.9600067138672,"high":256.4800109863281,"low":249.75,"adjusted_close":254.9600067138672,"volume":45240600},{"date":"2026-07-16","close":249.88999938964844,"high":258.0799865722656,"low":248.0,"adjusted_close":249.88999938964844,"volume":45343700},{"date":"2026-07-17","close":247.22999572753906,"high":250.24000549316406,"low":243.58999633789062,"adjusted_close":247.22999572753906,"volume":43572400},{"date":"2026-07-20","close":249.99000549316406,"high":252.88999938964844,"low":248.0,"adjusted_close":249.99000549316406,"volume":32406500},{"date":"2026-07-21","close":247.5500030517578,"high":249.33999633789062,"low":246.4199981689453,"adjusted_close":247.5500030517578,"volume":27732100},{"date":"2026-07-22","close":244.85000610351562,"high":248.4499969482422,"low":242.4499969482422,"adjusted_close":244.85000610351562,"volume":34112700},{"date":"2026-07-23","close":233.66000366210938,"high":238.35000610351562,"low":232.0500030517578,"adjusted_close":233.66000366210938,"volume":47465300},{"date":"2026-07-24","close":232.11000061035156,"high":234.9499969482422,"low":231.33999633789062,"adjusted_close":232.11000061035156,"volume":35017400},{"date":"2026-07-27","close":231.38999938964844,"high":235.88999938964844,"low":230.99000549316406,"adjusted_close":231.38999938964844,"volume":34999500},{"date":"2026-07-28","close":230.86000061035156,"high":233.11000061035156,"low":228.10000610351562,"adjusted_close":230.86000061035156,"volume":44521600},{"date":"2026-07-29","close":226.64999389648438,"high":232.82000732421875,"low":226.16000366210938,"adjusted_close":226.64999389648438,"volume":44957500},{"date":"2026-07-30","close":235.5,"high":239.82000732421875,"low":231.05999755859375,"adjusted_close":235.5,"volume":101839800},{"date":"2026-07-31","close":271.5799865722656,"high":273.2300109863281,"low":262.010009765625,"adjusted_close":271.5799865722656,"volume":129054800},{"date":"2026-08-03","close":284.0199890136719,"high":287.20001220703125,"low":278.0,"adjusted_close":284.0199890136719,"volume":90830200},{"date":"2026-08-04","close":277.4200134277344,"high":281.07000732421875,"low":275.82000732421875,"adjusted_close":277.4200134277344,"volume":69748100},{"date":"2026-08-05","close":272.6499938964844,"high":282.7900085449219,"low":270.7300109863281,"adjusted_close":272.6499938964844,"volume":45119800},{"date":"2026-08-06","close":272.260009765625,"high":275.4800109863281,"low":271.05999755859375,"adjusted_close":272.260009765625,"volume":30672900},{"date":"2026-08-07","close":274.4800109863281,"high":278.30999755859375,"low":272.75,"adjusted_close":274.4800109863281,"volume":33861400},{"date":"2026-08-10","close":278.0899963378906,"high":280.1400146484375,"low":273.6000061035156,"adjusted_close":278.0899963378906,"volume":35731900},{"date":"2026-08-11","close":272.2699890136719,"high":278.8399963378906,"low":271.3599853515625,"adjusted_close":272.2699890136719,"volume":31895700},{"date":"2026-08-12","close":267.2799987792969,"high":273.4599914550781,"low":267.1000061035156,"adjusted_close":267.2799987792969,"volume":29941100},{"date":"2026-08-13","close":265.1300048828125,"high":269.5799865722656,"low":264.7099914550781,"adjusted_close":265.1300048828125,"volume":32170200},{"date":"2026-08-14","close":262.6499938964844,"high":265.80999755859375,"low":262.4200134277344,"adjusted_close":262.6499938964844,"volume":27251700},{"date":"2026-08-17","close":261.30999755859375,"high":265.75,"low":258.3399963378906,"adjusted_close":261.30999755859375,"volume":43896500},{"date":"2026-08-18","close":259.45001220703125,"high":262.17999267578125,"low":257.7300109863281,"adjusted_close":259.45001220703125,"volume":33171300},{"date":"2026-08-19","close":265.8399963378906,"high":266.3999938964844,"low":258.5799865722656,"adjusted_close":265.8399963378906,"volume":35762400},{"date":"2026-08-20","close":260.1099853515625,"high":263.8399963378906,"low":259.5199890136719,"adjusted_close":260.1099853515625,"volume":28374100},{"date":"2026-08-21","close":258.6300048828125,"high":261.0899963378906,"low":257.0400085449219,"adjusted_close":258.6300048828125,"volume":35723000},{"date":"2026-08-24","close":262.07000732421875,"high":263.32000732421875,"low":259.04998779296875,"adjusted_close":262.07000732421875,"volume":28070500},{"date":"2026-08-25","close":261.05999755859375,"high":263.8900146484375,"low":259.8299865722656,"adjusted_close":261.05999755859375,"volume":25550200},{"date":"2026-08-26","close":260.2799987792969,"high":262.04998779296875,"low":258.239990234375,"adjusted_close":260.2799987792969,"volume":21528400},{"date":"2026-08-27","close":256.260009765625,"high":259.6600036621094,"low":255.02000427246094,"adjusted_close":256.260009765625,"volume":35927800},{"date":"2026-08-28","close":266.42999267578125,"high":267.55999755859375,"low":257.7799987792969,"adjusted_close":266.42999267578125,"volume":49547400},{"date":"2026-08-31","close":259.7699890136719,"high":264.3599853515625,"low":257.1199951171875,"adjusted_close":259.7699890136719,"volume":46089400},{"date":"2026-09-01","close":254.9199981689453,"high":255.82000732421875,"low":251.92999267578125,"adjusted_close":254.9199981689453,"volume":31700100},{"date":"2026-09-02","close":254.97999572753906,"high":256.239990234375,"low":253.39999389648438,"adjusted_close":254.97999572753906,"volume":24013300},{"date":"2026-09-03","close":258.8999938964844,"high":259.5,"low":256.0,"adjusted_close":258.8999938964844,"volume":26891500},{"date":"2026-09-04","close":258.510009765625,"high":261.1199951171875,"low":255.2899932861328,"adjusted_close":258.510009765625,"volume":30749900},{"date":"2026-09-08","close":256.9700012207031,"high":257.989990234375,"low":254.75,"adjusted_close":256.9700012207031,"volume":29398000},{"date":"2026-09-09","close":252.39999389648438,"high":254.69000244140625,"low":250.64999389648438,"adjusted_close":252.39999389648438,"volume":33055500},{"date":"2026-09-10","close":251.88999938964844,"high":253.14999389648438,"low":249.5800018310547,"adjusted_close":251.88999938964844,"volume":25484800},{"date":"2026-09-11","close":256.7799987792969,"high":257.5899963378906,"low":253.13999938964844,"adjusted_close":256.7799987792969,"volume":26724100},{"date":"2026-09-14","close":253.5399932861328,"high":255.9499969482422,"low":250.74000549316406,"adjusted_close":253.5399932861328,"volume":34352800},{"date":"2026-09-15","close":248.4199981689453,"high":253.27000427246094,"low":247.22000122070312,"adjusted_close":248.4199981689453,"volume":36275400},{"date":"2026-09-16","close":245.9600067138672,"high":249.25999450683594,"low":244.3000030517578,"adjusted_close":245.9600067138672,"volume":33488500},{"date":"2026-09-17","close":251.19000244140625,"high":252.72999572753906,"low":249.24000549316406,"adjusted_close":251.19000244140625,"volume":30438800},{"date":"2026-09-18","close":253.7100067138672,"high":255.42999267578125,"low":251.8800048828125,"adjusted_close":253.7100067138672,"volume":52274700},{"date":"2026-09-21","close":258.45001220703125,"high":259.489990234375,"low":253.60000610351562,"adjusted_close":258.45001220703125,"volume":42979400},{"date":"2026-09-22","close":254.97999572753906,"high":259.0,"low":253.77999877929688,"adjusted_close":254.97999572753906,"volume":41982600},{"date":"2026-09-23","close":249.27000427246094,"high":253.99000549316406,"low":247.75999450683594,"adjusted_close":249.27000427246094,"volume":44209200},{"date":"2026-09-24","close":249.3800048828125,"high":250.42999267578125,"low":245.60000610351562,"adjusted_close":249.3800048828125,"volume":33040100},{"date":"2026-09-25","close":249.6699981689453,"high":250.8800048828125,"low":247.17999267578125,"adjusted_close":249.6699981689453,"volume":34263900},{"date":"2026-09-28","close":246.14999389648438,"high":247.77000427246094,"low":244.72999572753906,"adjusted_close":246.14999389648438,"volume":32596700},{"date":"2026-09-29","close":246.6699981689453,"high":248.83999633789062,"low":245.13999938964844,"adjusted_close":246.6699981689453,"volume":33730400},{"date":"2026-09-30","close":249.14999389648438,"high":252.44000244140625,"low":246.0800018310547,"adjusted_close":249.14999389648438,"volume":41913100},{"date":"2026-10-01","close":248.22999572753906,"high":251.8300018310547,"low":246.1199951171875,"adjusted_close":248.22999572753906,"volume":33243900},{"date":"2026-10-02","close":251.52000427246094,"high":253.55999755859375,"low":250.02000427246094,"adjusted_close":251.52000427246094,"volume":33433400},{"date":"2026-10-05","close":251.39999389648438,"high":254.52999877929688,"low":250.17999267578125,"adjusted_close":251.39999389648438,"volume":39273900},{"date":"2026-10-06","close":256.2900085449219,"high":256.67999267578125,"low":251.0800018310547,"adjusted_close":256.2900085449219,"volume":34120800},{"date":"2026-10-07","close":259.9200134277344,"high":260.1400146484375,"low":253.1699981689453,"adjusted_close":259.9200134277344,"volume":36225800},{"date":"2026-10-08","close":254.05999755859375,"high":259.8599853515625,"low":253.77999877929688,"adjusted_close":254.05999755859375,"volume":38649900},{"date":"2026-10-09","close":262.42999267578125,"high":262.79998779296875,"low":256.0,"adjusted_close":262.42999267578125,"volume":34770000},{"date":"2026-10-12","close":259.5299987792969,"high":263.70001220703125,"low":259.2699890136719,"adjusted_close":259.5299987792969,"volume":26577900},{"date":"2026-10-13","close":258.5799865722656,"high":262.8399963378906,"low":258.4200134277344,"adjusted_close":258.5799865722656,"volume":25299500},{"date":"2026-10-14","close":254.0800018310547,"high":259.6499938964844,"low":252.66000366210938,"adjusted_close":254.0800018310547,"volume":34821000},{"date":"2026-10-15","close":254.75999450683594,"high":255.60000610351562,"low":248.64999389648438,"adjusted_close":254.75999450683594,"volume":34564200},{"date":"2026-10-16","close":250.0,"high":255.5399932861328,"low":248.60000610351562,"adjusted_close":250.0,"volume":40427300},{"date":"2026-10-19","close":262.45001220703125,"high":263.7200012207031,"low":255.22000122070312,"adjusted_close":262.45001220703125,"volume":56188800},{"date":"2026-10-20","close":262.6300048828125,"high":265.3399963378906,"low":260.4200134277344,"adjusted_close":262.6300048828125,"volume":34927200},{"date":"2026-10-21","close":262.3699951171875,"high":264.3599853515625,"low":259.2900085449219,"adjusted_close":262.3699951171875,"volume":31214700},{"date":"2026-10-22","close":250.3800048828125,"high":258.4100036621094,"low":248.0,"adjusted_close":250.3800048828125,"volume":48814000},{"date":"2026-10-23","close":248.0,"high":250.00999450683594,"low":246.4499969482422,"adjusted_close":248.0,"volume":25569000},{"date":"2026-10-26","close":249.08999633789062,"high":250.7899932861328,"low":247.22999572753906,"adjusted_close":249.08999633789062,"volume":32696400},{"date":"2026-10-27","close":253.10000610351562,"high":254.67999267578125,"low":248.7100067138672,"adjusted_close":253.10000610351562,"volume":34477800},{"date":"2026-10-28","close":254.60000610351562,"high":255.36000061035156,"low":251.97999572753906,"adjusted_close":254.60000610351562,"volume":34915900},{"date":"2026-10-29","close":243.7899932861328,"high":249.13999938964844,"low":241.24000549316406,"adjusted_close":243.7899932861328,"volume":85234400},{"date":"2026-10-30","close":240.35000610351562,"high":241.5500030517578,"low":229.36000061035156,"adjusted_close":240.35000610351562,"volume":104894700},{"date":"2026-11-02","close":245.6300048828125,"high":253.80999755859375,"low":242.27999877929688,"adjusted_close":245.6300048828125,"volume":58348000},{"date":"2026-11-03","close":250.69000244140625,"high":252.4499969482422,"low":245.8800048828125,"adjusted_close":250.69000244140625,"volume":37853500},{"date":"2026-11-04","close":266.0299987792969,"high":271.489990234375,"low":263.8500061035156,"adjusted_close":266.0299987792969,"volume":93162200},{"date":"2026-11-05","close":260.2099914550781,"high":273.2300109863281,"low":252.27000427246094,"adjusted_close":260.2099914550781,"volume":85796800},{"date":"2026-11-06","close":259.29998779296875,"high":264.1820068359375,"low":258.5299987792969,"adjusted_close":259.29998779296875,"volume":41043810}]},"ANET":{"currency":"USD","rows":[{"date":"2025-05-05","close":90.37999725341797,"high":91.56999969482422,"low":89.44000244140625,"adjusted_close":90.37999725341797,"volume":7358600},{"date":"2025-05-06","close":90.7699966430664,"high":92.12000274658203,"low":87.04000091552734,"adjusted_close":90.7699966430664,"volume":14475300},{"date":"2025-05-07","close":86.44999694824219,"high":87.37999725341797,"low":82.80000305175781,"adjusted_close":86.44999694824219,"volume":17846700},{"date":"2025-05-08","close":87.2699966430664,"high":88.69000244140625,"low":86.62000274658203,"adjusted_close":87.2699966430664,"volume":9722100},{"date":"2025-05-09","close":86.5199966430664,"high":88.48999786376953,"low":85.37000274658203,"adjusted_close":86.5199966430664,"volume":8270900},{"date":"2025-05-12","close":92.31999969482422,"high":92.87000274658203,"low":90.36000061035156,"adjusted_close":92.31999969482422,"volume":9793600},{"date":"2025-05-13","close":97.25,"high":97.8499984741211,"low":92.26000213623047,"adjusted_close":97.25,"volume":12100800},{"date":"2025-05-14","close":98.22000122070312,"high":99.47000122070312,"low":96.4209976196289,"adjusted_close":98.22000122070312,"volume":11725400},{"date":"2025-05-15","close":96.06999969482422,"high":96.41999816894531,"low":94.54000091552734,"adjusted_close":96.06999969482422,"volume":8292100},{"date":"2025-05-16","close":96.41999816894531,"high":96.77999877929688,"low":95.36000061035156,"adjusted_close":96.41999816894531,"volume":5900000},{"date":"2025-05-19","close":96.69999694824219,"high":96.9000015258789,"low":93.61399841308594,"adjusted_close":96.69999694824219,"volume":6161700},{"date":"2025-05-20","close":95.66999816894531,"high":95.97000122070312,"low":94.68000030517578,"adjusted_close":95.66999816894531,"volume":5882800},{"date":"2025-05-21","close":92.43000030517578,"high":95.41000366210938,"low":92.19499969482422,"adjusted_close":92.43000030517578,"volume":8339500},{"date":"2025-05-22","close":92.55999755859375,"high":93.44000244140625,"low":91.4000015258789,"adjusted_close":92.55999755859375,"volume":5523400},{"date":"2025-05-23","close":91.19999694824219,"high":91.62999725341797,"low":89.54000091552734,"adjusted_close":91.19999694824219,"volume":7452500},{"date":"2025-05-27","close":92.48999786376953,"high":93.11199951171875,"low":91.88999938964844,"adjusted_close":92.48999786376953,"volume":7884100},{"date":"2025-05-28","close":92.79000091552734,"high":93.54499816894531,"low":92.32499694824219,"adjusted_close":92.79000091552734,"volume":5570900},{"date":"2025-05-29","close":86.37000274658203,"high":90.69999694824219,"low":86.26000213623047,"adjusted_close":86.37000274658203,"volume":17909400},{"date":"2025-05-30","close":86.63999938964844,"high":86.69999694824219,"low":83.85800170898438,"adjusted_close":86.63999938964844,"volume":16492800},{"date":"2025-06-02","close":89.77999877929688,"high":89.81999969482422,"low":86.2750015258789,"adjusted_close":89.77999877929688,"volume":9415000},{"date":"2025-06-03","close":94.5,"high":94.91000366210938,"low":90.0199966430664,"adjusted_close":94.5,"volume":12112700},{"date":"2025-06-04","close":94.94000244140625,"high":96.36000061035156,"low":94.66999816894531,"adjusted_close":94.94000244140625,"volume":9528000},{"date":"2025-06-05","close":95.18000030517578,"high":96.55500030517578,"low":94.29000091552734,"adjusted_close":95.18000030517578,"volume":7932600},{"date":"2025-06-06","close":97.25,"high":97.62999725341797,"low":95.26000213623047,"adjusted_close":97.25,"volume":6622800},{"date":"2025-06-09","close":96.80000305175781,"high":98.82499694824219,"low":96.7699966430664,"adjusted_close":96.80000305175781,"volume":8000700},{"date":"2025-06-10","close":93.69999694824219,"high":97.47100067138672,"low":92.25,"adjusted_close":93.69999694824219,"volume":8785700},{"date":"2025-06-11","close":94.20999908447266,"high":94.37999725341797,"low":91.25,"adjusted_close":94.20999908447266,"volume":9307500},{"date":"2025-06-12","close":95.7699966430664,"high":97.43000030517578,"low":94.22000122070312,"adjusted_close":95.7699966430664,"volume":8765700},{"date":"2025-06-13","close":92.3499984741211,"high":94.94000244140625,"low":92.12000274658203,"adjusted_close":92.3499984741211,"volume":6217300},{"date":"2025-06-16","close":95.08999633789062,"high":95.33999633789062,"low":92.5250015258789,"adjusted_close":95.08999633789062,"volume":7734700},{"date":"2025-06-17","close":89.68000030517578,"high":94.697998046875,"low":89.54000091552734,"adjusted_close":89.68000030517578,"volume":11797600},{"date":"2025-06-18","close":90.23999786376953,"high":91.4739990234375,"low":89.0,"adjusted_close":90.23999786376953,"volume":9164100},{"date":"2025-06-20","close":86.25,"high":91.2300033569336,"low":85.7750015258789,"adjusted_close":86.25,"volume":18552800},{"date":"2025-06-23","close":91.94999694824219,"high":92.37999725341797,"low":85.58000183105469,"adjusted_close":91.94999694824219,"volume":16234000},{"date":"2025-06-24","close":94.97000122070312,"high":95.12000274658203,"low":92.69999694824219,"adjusted_close":94.97000122070312,"volume":11279800},{"date":"2025-06-25","close":96.30999755859375,"high":96.66000366210938,"low":94.5,"adjusted_close":96.30999755859375,"volume":7883500},{"date":"2025-06-26","close":101.58999633789062,"high":102.12000274658203,"low":97.33000183105469,"adjusted_close":101.58999633789062,"volume":15262400},{"date":"2025-06-27","close":99.38999938964844,"high":102.25,"low":98.87999725341797,"adjusted_close":99.38999938964844,"volume":10396100},{"date":"2025-06-30","close":102.30999755859375,"high":103.13200378417969,"low":101.0,"adjusted_close":102.30999755859375,"volume":12519500},{"date":"2025-07-01","close":98.91000366210938,"high":102.72000122070312,"low":97.3499984741211,"adjusted_close":98.91000366210938,"volume":8685500},{"date":"2025-07-02","close":101.12999725341797,"high":101.20999908447266,"low":97.13999938964844,"adjusted_close":101.12999725341797,"volume":8326300},{"date":"2025-07-03","close":102.5199966430664,"high":103.5,"low":101.30000305175781,"adjusted_close":102.5199966430664,"volume":5296700},{"date":"2025-07-07","close":101.47000122070312,"high":102.20999908447266,"low":100.33000183105469,"adjusted_close":101.47000122070312,"volume":6245100},{"date":"2025-07-08","close":103.38999938964844,"high":103.66999816894531,"low":100.94499969482422,"adjusted_close":103.38999938964844,"volume":7297000},{"date":"2025-07-09","close":106.27999877929688,"high":107.31999969482422,"low":103.63700103759766,"adjusted_close":106.27999877929688,"volume":14511700},{"date":"2025-07-10","close":106.29000091552734,"high":106.55000305175781,"low":102.6780014038086,"adjusted_close":106.29000091552734,"volume":9371000},{"date":"2025-07-11","close":108.56999969482422,"high":109.44999694824219,"low":105.68000030517578,"adjusted_close":108.56999969482422,"volume":12954500},{"date":"2025-07-14","close":108.37000274658203,"high":109.88999938964844,"low":106.25,"adjusted_close":108.37000274658203,"volume":8871000},{"date":"2025-07-15","close":107.37000274658203,"high":109.19999694824219,"low":106.3499984741211,"adjusted_close":107.37000274658203,"volume":7456400},{"date":"2025-07-16","close":108.30000305175781,"high":108.56999969482422,"low":104.68099975585938,"adjusted_close":108.30000305175781,"volume":6384000},{"date":"2025-07-17","close":111.9800033569336,"high":112.55000305175781,"low":108.22000122070312,"adjusted_close":111.9800033569336,"volume":8587100},{"date":"2025-07-18","close":111.77999877929688,"high":112.69000244140625,"low":110.87999725341797,"adjusted_close":111.77999877929688,"volume":6007600},{"date":"2025-07-21","close":111.61000061035156,"high":113.04000091552734,"low":110.62000274658203,"adjusted_close":111.61000061035156,"volume":6686800},{"date":"2025-07-22","close":109.77999877929688,"high":111.61000061035156,"low":106.98699951171875,"adjusted_close":109.77999877929688,"volume":7779700},{"date":"2025-07-23","close":113.04000091552734,"high":113.38999938964844,"low":111.0,"adjusted_close":113.04000091552734,"volume":7428900},{"date":"2025-07-24","close":114.04000091552734,"high":114.5999984741211,"low":112.80000305175781,"adjusted_close":114.04000091552734,"volume":5370200},{"date":"2025-07-25","close":114.27999877929688,"high":115.0999984741211,"low":113.55400085449219,"adjusted_close":114.27999877929688,"volume":4868100},{"date":"2025-07-28","close":117.55000305175781,"high":117.87000274658203,"low":114.83000183105469,"adjusted_close":117.55000305175781,"volume":9431500},{"date":"2025-07-29","close":118.62000274658203,"high":119.86000061035156,"low":117.30999755859375,"adjusted_close":118.62000274658203,"volume":9916700},{"date":"2025-07-30","close":122.08999633789062,"high":123.0999984741211,"low":119.5999984741211,"adjusted_close":122.08999633789062,"volume":9861700},{"date":"2025-07-31","close":123.22000122070312,"high":125.80999755859375,"low":121.34600067138672,"adjusted_close":123.22000122070312,"volume":16040900},{"date":"2025-08-01","close":117.56999969482422,"high":118.7750015258789,"low":115.41000366210938,"adjusted_close":117.56999969482422,"volume":11560600},{"date":"2025-08-04","close":120.3499984741211,"high":120.69000244140625,"low":117.55000305175781,"adjusted_close":120.3499984741211,"volume":9524100},{"date":"2025-08-05","close":118.12000274658203,"high":121.5,"low":116.66000366210938,"adjusted_close":118.12000274658203,"volume":14691100},{"date":"2025-08-06","close":138.77999877929688,"high":139.52999877929688,"low":133.56500244140625,"adjusted_close":138.77999877929688,"volume":25997100},{"date":"2025-08-07","close":139.27999877929688,"high":141.00999450683594,"low":135.5399932861328,"adjusted_close":139.27999877929688,"volume":11165800},{"date":"2025-08-08","close":139.17999267578125,"high":140.5500030517578,"low":136.92999267578125,"adjusted_close":139.17999267578125,"volume":9767700},{"date":"2025-08-11","close":137.64999389648438,"high":141.7449951171875,"low":137.01400756835938,"adjusted_close":137.64999389648438,"volume":7837900},{"date":"2025-08-12","close":141.25,"high":141.4499969482422,"low":138.1999969482422,"adjusted_close":141.25,"volume":7457400},{"date":"2025-08-13","close":138.00999450683594,"high":141.99000549316406,"low":136.00999450683594,"adjusted_close":138.00999450683594,"volume":9178100},{"date":"2025-08-14","close":136.47999572753906,"high":137.6699981689453,"low":132.4499969482422,"adjusted_close":136.47999572753906,"volume":7285500},{"date":"2025-08-15","close":137.3000030517578,"high":138.5449981689453,"low":134.8300018310547,"adjusted_close":137.3000030517578,"volume":6056300},{"date":"2025-08-18","close":138.0399932861328,"high":138.1649932861328,"low":134.75999450683594,"adjusted_close":138.0399932861328,"volume":5098200},{"date":"2025-08-19","close":132.77999877929688,"high":137.6199951171875,"low":131.91000366210938,"adjusted_close":132.77999877929688,"volume":9630300},{"date":"2025-08-20","close":131.47000122070312,"high":132.11900329589844,"low":127.58000183105469,"adjusted_close":131.47000122070312,"volume":9449800},{"date":"2025-08-21","close":132.02999877929688,"high":132.16000366210938,"low":129.3300018310547,"adjusted_close":132.02999877929688,"volume":5873700},{"date":"2025-08-22","close":133.25,"high":135.0,"low":129.36000061035156,"adjusted_close":133.25,"volume":7362100},{"date":"2025-08-25","close":133.0399932861328,"high":133.77000427246094,"low":130.3300018310547,"adjusted_close":133.0399932861328,"volume":5341200},{"date":"2025-08-26","close":134.27000427246094,"high":134.94000244140625,"low":132.2100067138672,"adjusted_close":134.27000427246094,"volume":7242100},{"date":"2025-08-27","close":133.27000427246094,"high":134.9600067138672,"low":132.68800354003906,"adjusted_close":133.27000427246094,"volume":6271600},{"date":"2025-08-28","close":136.22999572753906,"high":136.8350067138672,"low":130.35000610351562,"adjusted_close":136.22999572753906,"volume":8372500},{"date":"2025-08-29","close":136.5500030517578,"high":137.67100524902344,"low":134.47999572753906,"adjusted_close":136.5500030517578,"volume":7959600},{"date":"2025-09-02","close":135.8699951171875,"high":136.60499572753906,"low":131.0,"adjusted_close":135.8699951171875,"volume":7415200},{"date":"2025-09-03","close":137.3800048828125,"high":137.91000366210938,"low":134.85699462890625,"adjusted_close":137.3800048828125,"volume":6840100},{"date":"2025-09-04","close":141.1699981689453,"high":142.5,"low":138.72999572753906,"adjusted_close":141.1699981689453,"volume":8365000},{"date":"2025-09-05","close":142.85000610351562,"high":145.4600067138672,"low":140.25,"adjusted_close":142.85000610351562,"volume":9567500},{"date":"2025-09-08","close":140.00999450683594,"high":144.10000610351562,"low":139.83999633789062,"adjusted_close":140.00999450683594,"volume":7925500},{"date":"2025-09-09","close":141.91000366210938,"high":142.88099670410156,"low":139.50999450683594,"adjusted_close":141.91000366210938,"volume":6158500},{"date":"2025-09-10","close":150.72000122070312,"high":151.7100067138672,"low":144.89999389648438,"adjusted_close":150.72000122070312,"volume":19772500},{"date":"2025-09-11","close":153.0399932861328,"high":156.32000732421875,"low":150.36000061035156,"adjusted_close":153.0399932861328,"volume":13666200},{"date":"2025-09-12","close":139.38999938964844,"high":149.47000122070312,"low":139.02000427246094,"adjusted_close":139.38999938964844,"volume":17920400},{"date":"2025-09-15","close":145.42999267578125,"high":146.89999389648438,"low":139.1699981689453,"adjusted_close":145.42999267578125,"volume":12140800},{"date":"2025-09-16","close":142.16000366210938,"high":147.3699951171875,"low":141.0,"adjusted_close":142.16000366210938,"volume":9382400},{"date":"2025-09-17","close":142.83999633789062,"high":143.4250030517578,"low":138.5,"adjusted_close":142.83999633789062,"volume":8295400},{"date":"2025-09-18","close":146.66000366210938,"high":146.72000122070312,"low":143.4250030517578,"adjusted_close":146.66000366210938,"volume":6939000},{"date":"2025-09-19","close":149.61000061035156,"high":150.25,"low":146.6699981689453,"adjusted_close":149.61000061035156,"volume":17810900},{"date":"2025-09-22","close":145.39999389648438,"high":149.7100067138672,"low":145.05499267578125,"adjusted_close":145.39999389648438,"volume":8675200},{"date":"2025-09-23","close":144.08999633789062,"high":147.4600067138672,"low":143.02000427246094,"adjusted_close":144.08999633789062,"volume":8215500},{"date":"2025-09-24","close":142.63999938964844,"high":144.67999267578125,"low":141.2899932861328,"adjusted_close":142.63999938964844,"volume":7035700},{"date":"2025-09-25","close":143.05999755859375,"high":143.24000549316406,"low":139.22999572753906,"adjusted_close":143.05999755859375,"volume":6325300},{"date":"2025-09-26","close":142.5,"high":144.39999389648438,"low":140.75999450683594,"adjusted_close":142.5,"volume":4867700},{"date":"2025-09-29","close":143.3699951171875,"high":147.8000030517578,"low":142.6199951171875,"adjusted_close":143.3699951171875,"volume":6183600},{"date":"2025-09-30","close":145.7100067138672,"high":145.83999633789062,"low":143.16000366210938,"adjusted_close":145.7100067138672,"volume":5828900},{"date":"2025-10-01","close":149.27000427246094,"high":149.9499969482422,"low":143.02000427246094,"adjusted_close":149.27000427246094,"volume":7820700},{"date":"2025-10-02","close":144.4600067138672,"high":150.5399932861328,"low":141.25,"adjusted_close":144.4600067138672,"volume":9473800},{"date":"2025-10-03","close":145.5,"high":149.08999633789062,"low":144.10000610351562,"adjusted_close":145.5,"volume":7178600},{"date":"2025-10-06","close":149.5,"high":153.72999572753906,"low":149.5,"adjusted_close":149.5,"volume":7277600},{"date":"2025-10-07","close":145.2899932861328,"high":151.5500030517578,"low":143.27999877929688,"adjusted_close":145.2899932861328,"volume":7348700},{"date":"2025-10-08","close":157.36000061035156,"high":158.50999450683594,"low":147.40499877929688,"adjusted_close":157.36000061035156,"volume":11283400},{"date":"2025-10-09","close":158.22999572753906,"high":159.8000030517578,"low":154.6009979248047,"adjusted_close":158.22999572753906,"volume":8459900},{"date":"2025-10-10","close":154.10000610351562,"high":162.67999267578125,"low":153.74000549316406,"adjusted_close":154.10000610351562,"volume":10459300},{"date":"2025-10-13","close":147.4499969482422,"high":162.0,"low":145.08999633789062,"adjusted_close":147.4499969482422,"volume":14233900},{"date":"2025-10-14","close":138.7899932861328,"high":143.02000427246094,"low":136.7899932861328,"adjusted_close":138.7899932861328,"volume":13672400},{"date":"2025-10-15","close":143.3800048828125,"high":145.38999938964844,"low":140.11000061035156,"adjusted_close":143.3800048828125,"volume":8687000},{"date":"2025-10-16","close":146.00999450683594,"high":147.64999389648438,"low":143.86000061035156,"adjusted_close":146.00999450683594,"volume":6909500},{"date":"2025-10-17","close":143.10000610351562,"high":144.5,"low":139.24000549316406,"adjusted_close":143.10000610351562,"volume":6533900},{"date":"2025-10-20","close":146.47999572753906,"high":149.8800048828125,"low":146.19000244140625,"adjusted_close":146.47999572753906,"volume":6120700},{"date":"2025-10-21","close":145.94000244140625,"high":147.61000061035156,"low":144.13999938964844,"adjusted_close":145.94000244140625,"volume":3648900},{"date":"2025-10-22","close":146.58999633789062,"high":147.49000549316406,"low":141.67999267578125,"adjusted_close":146.58999633789062,"volume":7349200},{"date":"2025-10-23","close":152.75999450683594,"high":153.9499969482422,"low":146.63999938964844,"adjusted_close":152.75999450683594,"volume":7327400},{"date":"2025-10-24","close":153.82000732421875,"high":155.8300018310547,"low":152.2969970703125,"adjusted_close":153.82000732421875,"volume":5170800},{"date":"2025-10-27","close":156.80999755859375,"high":157.6999969482422,"low":155.00999450683594,"adjusted_close":156.80999755859375,"volume":5509100},{"date":"2025-10-28","close":156.77000427246094,"high":158.66000366210938,"low":152.3300018310547,"adjusted_close":156.77000427246094,"volume":5037400},{"date":"2025-10-29","close":162.02999877929688,"high":162.39999389648438,"low":156.77999877929688,"adjusted_close":162.02999877929688,"volume":6901400},{"date":"2025-10-30","close":158.44000244140625,"high":164.94000244140625,"low":158.39999389648438,"adjusted_close":158.44000244140625,"volume":6911300},{"date":"2025-10-31","close":157.69000244140625,"high":162.11500549316406,"low":155.74000549316406,"adjusted_close":157.69000244140625,"volume":6209300},{"date":"2025-11-03","close":157.58999633789062,"high":160.89999389648438,"low":155.4199981689453,"adjusted_close":157.58999633789062,"volume":6422600},{"date":"2025-11-04","close":153.5500030517578,"high":157.02499389648438,"low":150.99000549316406,"adjusted_close":153.5500030517578,"volume":9026400},{"date":"2025-11-05","close":140.4199981689453,"high":148.0,"low":140.02000427246094,"adjusted_close":140.4199981689453,"volume":15901000},{"date":"2025-11-06","close":134.02000427246094,"high":141.99000549316406,"low":132.58999633789062,"adjusted_close":134.02000427246094,"volume":13296100},{"date":"2025-11-07","close":134.64999389648438,"high":136.61000061035156,"low":132.4499969482422,"adjusted_close":134.64999389648438,"volume":11341600},{"date":"2025-11-10","close":137.25999450683594,"high":138.97999572753906,"low":134.58700561523438,"adjusted_close":137.25999450683594,"volume":6974300},{"date":"2025-11-11","close":134.92999267578125,"high":136.375,"low":132.41000366210938,"adjusted_close":134.92999267578125,"volume":7189300},{"date":"2025-11-12","close":134.97999572753906,"high":136.59800720214844,"low":133.7779998779297,"adjusted_close":134.97999572753906,"volume":6471400},{"date":"2025-11-13","close":130.3000030517578,"high":135.5800018310547,"low":129.1699981689453,"adjusted_close":130.3000030517578,"volume":10471400},{"date":"2025-11-14","close":131.3699951171875,"high":135.3699951171875,"low":125.36000061035156,"adjusted_close":131.3699951171875,"volume":10672500},{"date":"2025-11-17","close":127.26000213623047,"high":133.32000732421875,"low":125.4000015258789,"adjusted_close":127.26000213623047,"volume":12455900},{"date":"2025-11-18","close":123.44999694824219,"high":127.55000305175781,"low":122.08000183105469,"adjusted_close":123.44999694824219,"volume":12561100},{"date":"2025-11-19","close":124.80999755859375,"high":126.56999969482422,"low":122.9000015258789,"adjusted_close":124.80999755859375,"volume":7703500},{"date":"2025-11-20","close":119.58999633789062,"high":131.7899932861328,"low":118.9000015258789,"adjusted_close":119.58999633789062,"volume":12642000},{"date":"2025-11-21","close":117.43000030517578,"high":120.00499725341797,"low":114.5199966430664,"adjusted_close":117.43000030517578,"volume":16704100},{"date":"2025-11-24","close":122.16999816894531,"high":122.41999816894531,"low":118.19999694824219,"adjusted_close":122.16999816894531,"volume":12758600},{"date":"2025-11-25","close":125.04000091552734,"high":125.91000366210938,"low":122.31999969482422,"adjusted_close":125.04000091552734,"volume":7143400},{"date":"2025-11-26","close":127.6500015258789,"high":128.47500610351562,"low":125.24600219726562,"adjusted_close":127.6500015258789,"volume":5995000},{"date":"2025-11-28","close":130.67999267578125,"high":131.40499877929688,"low":128.11500549316406,"adjusted_close":130.67999267578125,"volume":3895000},{"date":"2025-12-01","close":128.11000061035156,"high":129.50399780273438,"low":126.13999938964844,"adjusted_close":128.11000061035156,"volume":4690600},{"date":"2025-12-02","close":127.22000122070312,"high":131.0399932861328,"low":126.2699966430664,"adjusted_close":127.22000122070312,"volume":5619000},{"date":"2025-12-03","close":127.80000305175781,"high":128.5,"low":123.75,"adjusted_close":127.80000305175781,"volume":5286300},{"date":"2025-12-04","close":128.5500030517578,"high":130.77999877929688,"low":126.73999786376953,"adjusted_close":128.5500030517578,"volume":4516400},{"date":"2025-12-05","close":128.58999633789062,"high":129.66000366210938,"low":126.83999633789062,"adjusted_close":128.58999633789062,"volume":5166300},{"date":"2025-12-08","close":129.11000061035156,"high":133.57000732421875,"low":128.2100067138672,"adjusted_close":129.11000061035156,"volume":7813800},{"date":"2025-12-09","close":130.0399932861328,"high":130.8000030517578,"low":127.31999969482422,"adjusted_close":130.0399932861328,"volume":5227900},{"date":"2025-12-10","close":132.36000061035156,"high":134.44000244140625,"low":130.25,"adjusted_close":132.36000061035156,"volume":5921300},{"date":"2025-12-11","close":134.38999938964844,"high":136.39999389648438,"low":128.9499969482422,"adjusted_close":134.38999938964844,"volume":6679500},{"date":"2025-12-12","close":124.76000213623047,"high":134.0500030517578,"low":124.30000305175781,"adjusted_close":124.76000213623047,"volume":8508700},{"date":"2025-12-15","close":125.88999938964844,"high":127.36000061035156,"low":123.61000061035156,"adjusted_close":125.88999938964844,"volume":6441900},{"date":"2025-12-16","close":126.12999725341797,"high":127.83999633789062,"low":124.19999694824219,"adjusted_close":126.12999725341797,"volume":6656100},{"date":"2025-12-17","close":122.36000061035156,"high":126.83000183105469,"low":121.62999725341797,"adjusted_close":122.36000061035156,"volume":8589200},{"date":"2025-12-18","close":124.62000274658203,"high":127.16000366210938,"low":123.87999725341797,"adjusted_close":124.62000274658203,"volume":5515200},{"date":"2025-12-19","close":131.1199951171875,"high":132.52000427246094,"low":125.01000213623047,"adjusted_close":131.1199951171875,"volume":12713100},{"date":"2025-12-22","close":130.72999572753906,"high":134.0,"low":130.22000122070312,"adjusted_close":130.72999572753906,"volume":5547300},{"date":"2025-12-23","close":131.32000732421875,"high":131.72000122070312,"low":129.25,"adjusted_close":131.32000732421875,"volume":2884300},{"date":"2025-12-24","close":130.77000427246094,"high":131.5,"low":130.11000061035156,"adjusted_close":130.77000427246094,"volume":1642400},{"date":"2025-12-26","close":131.83999633789062,"high":132.125,"low":130.4499969482422,"adjusted_close":131.83999633789062,"volume":2308400},{"date":"2025-12-29","close":134.14999389648438,"high":135.2989959716797,"low":131.0399932861328,"adjusted_close":134.14999389648438,"volume":6199700},{"date":"2025-12-30","close":132.44000244140625,"high":134.4499969482422,"low":132.3699951171875,"adjusted_close":132.44000244140625,"volume":4081100},{"date":"2025-12-31","close":131.02999877929688,"high":132.8300018310547,"low":130.8800048828125,"adjusted_close":131.02999877929688,"volume":3821600},{"date":"2026-01-02","close":133.60000610351562,"high":136.08999633789062,"low":132.18499755859375,"adjusted_close":133.60000610351562,"volume":4707400},{"date":"2026-01-05","close":137.19000244140625,"high":141.41000366210938,"low":134.50999450683594,"adjusted_close":137.19000244140625,"volume":9691900},{"date":"2026-01-06","close":132.5800018310547,"high":137.92999267578125,"low":132.5,"adjusted_close":132.5800018310547,"volume":8004000},{"date":"2026-01-07","close":130.0800018310547,"high":131.65499877929688,"low":128.63999938964844,"adjusted_close":130.0800018310547,"volume":7550700},{"date":"2026-01-08","close":123.72000122070312,"high":129.60000610351562,"low":122.80999755859375,"adjusted_close":123.72000122070312,"volume":8944200},{"date":"2026-01-09","close":122.88999938964844,"high":124.83000183105469,"low":121.9000015258789,"adjusted_close":122.88999938964844,"volume":8989700},{"date":"2026-01-12","close":123.41999816894531,"high":124.45500183105469,"low":120.0,"adjusted_close":123.41999816894531,"volume":8795900},{"date":"2026-01-13","close":129.92999267578125,"high":130.69000244140625,"low":123.05000305175781,"adjusted_close":129.92999267578125,"volume":8638900},{"date":"2026-01-14","close":125.08999633789062,"high":129.75999450683594,"low":123.33999633789062,"adjusted_close":125.08999633789062,"volume":7414600},{"date":"2026-01-15","close":130.58999633789062,"high":133.33999633789062,"low":127.37000274658203,"adjusted_close":130.58999633789062,"volume":8562300},{"date":"2026-01-16","close":129.8300018310547,"high":132.94000244140625,"low":129.3300018310547,"adjusted_close":129.8300018310547,"volume":5987000},{"date":"2026-01-20","close":127.5199966430664,"high":130.3800048828125,"low":125.77999877929688,"adjusted_close":127.5199966430664,"volume":6371300},{"date":"2026-01-21","close":127.29000091552734,"high":129.5500030517578,"low":125.04000091552734,"adjusted_close":127.29000091552734,"volume":5931000},{"date":"2026-01-22","close":138.41000366210938,"high":146.39999389648438,"low":137.4199981689453,"adjusted_close":138.41000366210938,"volume":14906700},{"date":"2026-01-23","close":136.33999633789062,"high":138.89999389648438,"low":134.86000061035156,"adjusted_close":136.33999633789062,"volume":8053900},{"date":"2026-01-26","close":143.72000122070312,"high":146.40499877929688,"low":139.24000549316406,"adjusted_close":143.72000122070312,"volume":10658200},{"date":"2026-01-27","close":146.69000244140625,"high":149.27000427246094,"low":143.8000030517578,"adjusted_close":146.69000244140625,"volume":8697000},{"date":"2026-01-28","close":150.14999389648438,"high":151.8000030517578,"low":145.57000732421875,"adjusted_close":150.14999389648438,"volume":8568200},{"date":"2026-01-29","close":148.14999389648438,"high":151.5500030517578,"low":145.3300018310547,"adjusted_close":148.14999389648438,"volume":8915300},{"date":"2026-01-30","close":141.74000549316406,"high":148.05999755859375,"low":141.44000244140625,"adjusted_close":141.74000549316406,"volume":6364000},{"date":"2026-02-02","close":138.3699951171875,"high":143.11000061035156,"low":138.22000122070312,"adjusted_close":138.3699951171875,"volume":7719200},{"date":"2026-02-03","close":139.38999938964844,"high":143.27200317382812,"low":135.3300018310547,"adjusted_close":139.38999938964844,"volume":8202300},{"date":"2026-02-04","close":130.27999877929688,"high":139.3699951171875,"low":129.24000549316406,"adjusted_close":130.27999877929688,"volume":13313800},{"date":"2026-02-05","close":128.6699981689453,"high":130.30999755859375,"low":125.33999633789062,"adjusted_close":128.6699981689453,"volume":9640500},{"date":"2026-02-06","close":137.49000549316406,"high":137.61000061035156,"low":130.32000732421875,"adjusted_close":137.49000549316406,"volume":8986800},{"date":"2026-02-09","close":141.74000549316406,"high":142.27000427246094,"low":136.05499267578125,"adjusted_close":141.74000549316406,"volume":6801400},{"date":"2026-02-10","close":143.4499969482422,"high":145.03500366210938,"low":141.8000030517578,"adjusted_close":143.4499969482422,"volume":6138100},{"date":"2026-02-11","close":140.66000366210938,"high":145.24000549316406,"low":138.22000122070312,"adjusted_close":140.66000366210938,"volume":6942400},{"date":"2026-02-12","close":135.1199951171875,"high":138.5,"low":132.00999450683594,"adjusted_close":135.1199951171875,"volume":16322100},{"date":"2026-02-13","close":141.58999633789062,"high":148.77000427246094,"low":138.0,"adjusted_close":141.58999633789062,"volume":21823000},{"date":"2026-02-17","close":142.5800018310547,"high":145.0,"low":140.0,"adjusted_close":142.5800018310547,"volume":8724200},{"date":"2026-02-18","close":139.5399932861328,"high":142.5,"low":136.69000244140625,"adjusted_close":139.5399932861328,"volume":9955700},{"date":"2026-02-19","close":137.22999572753906,"high":140.32000732421875,"low":135.3699951171875,"adjusted_close":137.22999572753906,"volume":5260600},{"date":"2026-02-20","close":132.7899932861328,"high":138.3300018310547,"low":132.14999389648438,"adjusted_close":132.7899932861328,"volume":8309000},{"date":"2026-02-23","close":127.43000030517578,"high":131.63499450683594,"low":126.26000213623047,"adjusted_close":127.43000030517578,"volume":9706800},{"date":"2026-02-24","close":128.77000427246094,"high":130.72999572753906,"low":124.37999725341797,"adjusted_close":128.77000427246094,"volume":8120000},{"date":"2026-02-25","close":132.88999938964844,"high":133.77999877929688,"low":128.63999938964844,"adjusted_close":132.88999938964844,"volume":7611600},{"date":"2026-02-26","close":130.25,"high":132.22000122070312,"low":126.91999816894531,"adjusted_close":130.25,"volume":6360700},{"date":"2026-02-27","close":133.5,"high":133.5800018310547,"low":127.5,"adjusted_close":133.5,"volume":9043300},{"date":"2026-03-02","close":129.3000030517578,"high":130.69000244140625,"low":127.26000213623047,"adjusted_close":129.3000030517578,"volume":6875000},{"date":"2026-03-03","close":124.5999984741211,"high":126.83000183105469,"low":122.37000274658203,"adjusted_close":124.5999984741211,"volume":6119700},{"date":"2026-03-04","close":134.8300018310547,"high":135.55999755859375,"low":127.4000015258789,"adjusted_close":134.8300018310547,"volume":6897700},{"date":"2026-03-05","close":139.39999389648438,"high":139.47999572753906,"low":134.0,"adjusted_close":139.39999389648438,"volume":8384600},{"date":"2026-03-06","close":132.88999938964844,"high":139.05799865722656,"low":132.72999572753906,"adjusted_close":132.88999938964844,"volume":6282000},{"date":"2026-03-09","close":137.1699981689453,"high":137.6750030517578,"low":129.7899932861328,"adjusted_close":137.1699981689453,"volume":6715200},{"date":"2026-03-10","close":139.6199951171875,"high":141.77000427246094,"low":137.88999938964844,"adjusted_close":139.6199951171875,"volume":5435800},{"date":"2026-03-11","close":138.22999572753906,"high":141.13999938964844,"low":137.6540069580078,"adjusted_close":138.22999572753906,"volume":4165100},{"date":"2026-03-12","close":134.02999877929688,"high":137.77999877929688,"low":133.69000244140625,"adjusted_close":134.02999877929688,"volume":5494200},{"date":"2026-03-13","close":133.57000732421875,"high":137.59500122070312,"low":130.50999450683594,"adjusted_close":133.57000732421875,"volume":5364800},{"date":"2026-03-16","close":135.35000610351562,"high":136.27999877929688,"low":131.91000366210938,"adjusted_close":135.35000610351562,"volume":7884200},{"date":"2026-03-17","close":133.07000732421875,"high":136.6999969482422,"low":132.30999755859375,"adjusted_close":133.07000732421875,"volume":5959000},{"date":"2026-03-18","close":136.07000732421875,"high":137.55999755859375,"low":133.5,"adjusted_close":136.07000732421875,"volume":5264100},{"date":"2026-03-19","close":136.25999450683594,"high":136.57000732421875,"low":132.35000610351562,"adjusted_close":136.25999450683594,"volume":4418900},{"date":"2026-03-20","close":131.22000122070312,"high":135.3000030517578,"low":128.89999389648438,"adjusted_close":131.22000122070312,"volume":11351600},{"date":"2026-03-23","close":135.8800048828125,"high":138.2100067138672,"low":132.1999969482422,"adjusted_close":135.8800048828125,"volume":6402200},{"date":"2026-03-24","close":130.8000030517578,"high":135.6999969482422,"low":129.19000244140625,"adjusted_close":130.8000030517578,"volume":7858900},{"date":"2026-03-25","close":135.00999450683594,"high":135.0800018310547,"low":131.14999389648438,"adjusted_close":135.00999450683594,"volume":5353300},{"date":"2026-03-26","close":122.55000305175781,"high":132.5,"low":122.51000213623047,"adjusted_close":122.55000305175781,"volume":7553500},{"date":"2026-03-27","close":120.7699966430664,"high":123.72000122070312,"low":120.34200286865234,"adjusted_close":120.7699966430664,"volume":5940200},{"date":"2026-03-30","close":116.12999725341797,"high":123.33999633789062,"low":115.41999816894531,"adjusted_close":116.12999725341797,"volume":7540500},{"date":"2026-03-31","close":122.77999877929688,"high":123.45999908447266,"low":117.41999816894531,"adjusted_close":122.77999877929688,"volume":7837700},{"date":"2026-04-01","close":124.8499984741211,"high":127.25,"low":124.66000366210938,"adjusted_close":124.8499984741211,"volume":5037700},{"date":"2026-04-02","close":126.68000030517578,"high":127.19999694824219,"low":119.79100036621094,"adjusted_close":126.68000030517578,"volume":5125100},{"date":"2026-04-06","close":126.25,"high":128.1649932861328,"low":125.16500091552734,"adjusted_close":126.25,"volume":3033100},{"date":"2026-04-07","close":133.63999938964844,"high":133.6999969482422,"low":127.55000305175781,"adjusted_close":133.63999938964844,"volume":5758000},{"date":"2026-04-08","close":145.07000732421875,"high":146.16000366210938,"low":141.1199951171875,"adjusted_close":145.07000732421875,"volume":12136800},{"date":"2026-04-09","close":146.0500030517578,"high":146.19000244140625,"low":141.11000061035156,"adjusted_close":146.0500030517578,"volume":7266100},{"date":"2026-04-10","close":147.35000610351562,"high":149.33999633789062,"low":145.39999389648438,"adjusted_close":147.35000610351562,"volume":7054100},{"date":"2026-04-13","close":152.02000427246094,"high":152.13999938964844,"low":144.79600524902344,"adjusted_close":152.02000427246094,"volume":7217900},{"date":"2026-04-14","close":154.3699951171875,"high":155.41000366210938,"low":150.98599243164062,"adjusted_close":154.3699951171875,"volume":7114000},{"date":"2026-04-15","close":154.3300018310547,"high":155.22500610351562,"low":150.52000427246094,"adjusted_close":154.3300018310547,"volume":5835300},{"date":"2026-04-16","close":161.00999450683594,"high":161.00999450683594,"low":153.36000061035156,"adjusted_close":161.00999450683594,"volume":7205600},{"date":"2026-04-17","close":164.22999572753906,"high":165.27999877929688,"low":160.47000122070312,"adjusted_close":164.22999572753906,"volume":8216400},{"date":"2026-04-20","close":166.85000610351562,"high":167.89999389648438,"low":164.49000549316406,"adjusted_close":166.85000610351562,"volume":6113300},{"date":"2026-04-21","close":172.86000061035156,"high":173.85000610351562,"low":167.22000122070312,"adjusted_close":172.86000061035156,"volume":8918900},{"date":"2026-04-22","close":177.72999572753906,"high":178.47999572753906,"low":171.13999938964844,"adjusted_close":177.72999572753906,"volume":8699400},{"date":"2026-04-23","close":172.5500030517578,"high":177.75,"low":169.3800048828125,"adjusted_close":172.5500030517578,"volume":7428000},{"date":"2026-04-24","close":176.91000366210938,"high":179.8000030517578,"low":173.52000427246094,"adjusted_close":176.91000366210938,"volume":7508000},{"date":"2026-04-27","close":172.47000122070312,"high":176.75999450683594,"low":168.50999450683594,"adjusted_close":172.47000122070312,"volume":6782500},{"date":"2026-04-28","close":165.2899932861328,"high":167.82000732421875,"low":162.25,"adjusted_close":165.2899932861328,"volume":7414100},{"date":"2026-04-29","close":168.67999267578125,"high":168.72999572753906,"low":163.4199981689453,"adjusted_close":168.67999267578125,"volume":6270500},{"date":"2026-04-30","close":172.7100067138672,"high":173.5800018310547,"low":167.75999450683594,"adjusted_close":172.7100067138672,"volume":6141700},{"date":"2026-05-01","close":172.6999969482422,"high":177.17999267578125,"low":172.0,"adjusted_close":172.6999969482422,"volume":7652400},{"date":"2026-05-04","close":172.6199951171875,"high":179.10000610351562,"low":172.28500366210938,"adjusted_close":172.6199951171875,"volume":7167900},{"date":"2026-05-05","close":170.22000122070312,"high":177.22000122070312,"low":169.88999938964844,"adjusted_close":170.22000122070312,"volume":15684800},{"date":"2026-05-06","close":147.05999755859375,"high":154.8300018310547,"low":140.5800018310547,"adjusted_close":147.05999755859375,"volume":35627200},{"date":"2026-05-07","close":141.75,"high":149.44000244140625,"low":139.67999267578125,"adjusted_close":141.75,"volume":18255700},{"date":"2026-05-08","close":141.77000427246094,"high":143.99000549316406,"low":138.60000610351562,"adjusted_close":141.77000427246094,"volume":20371600},{"date":"2026-05-11","close":136.42999267578125,"high":142.6199951171875,"low":135.1300048828125,"adjusted_close":136.42999267578125,"volume":18520900},{"date":"2026-05-12","close":142.5399932861328,"high":142.94000244140625,"low":135.3699951171875,"adjusted_close":142.5399932861328,"volume":12796100},{"date":"2026-05-13","close":140.69000244140625,"high":147.30999755859375,"low":140.3000030517578,"adjusted_close":140.69000244140625,"volume":14164600},{"date":"2026-05-14","close":147.80999755859375,"high":147.88999938964844,"low":141.0,"adjusted_close":147.80999755859375,"volume":15728200},{"date":"2026-05-15","close":141.97000122070312,"high":145.89999389648438,"low":141.77999877929688,"adjusted_close":141.97000122070312,"volume":10833000},{"date":"2026-05-18","close":141.7100067138672,"high":143.6699981689453,"low":138.63999938964844,"adjusted_close":141.7100067138672,"volume":8634500},{"date":"2026-05-19","close":141.5800018310547,"high":142.5,"low":137.0,"adjusted_close":141.5800018310547,"volume":8800800},{"date":"2026-05-20","close":140.49000549316406,"high":143.25999450683594,"low":137.5,"adjusted_close":140.49000549316406,"volume":9617000},{"date":"2026-05-21","close":148.58999633789062,"high":148.99000549316406,"low":139.125,"adjusted_close":148.58999633789062,"volume":11620600},{"date":"2026-05-22","close":154.02999877929688,"high":154.38999938964844,"low":149.0,"adjusted_close":154.02999877929688,"volume":10554600},{"date":"2026-05-26","close":158.00999450683594,"high":160.13999938964844,"low":153.88999938964844,"adjusted_close":158.00999450683594,"volume":11835300},{"date":"2026-05-27","close":154.30999755859375,"high":158.11000061035156,"low":153.57000732421875,"adjusted_close":154.30999755859375,"volume":6982200},{"date":"2026-05-28","close":155.27000427246094,"high":156.3800048828125,"low":150.66000366210938,"adjusted_close":155.27000427246094,"volume":7194300},{"date":"2026-05-29","close":159.47000122070312,"high":161.5,"low":155.8000030517578,"adjusted_close":159.47000122070312,"volume":15385900},{"date":"2026-06-01","close":170.67999267578125,"high":172.3300018310547,"low":161.27999877929688,"adjusted_close":170.67999267578125,"volume":9991500},{"date":"2026-06-02","close":175.3300018310547,"high":177.47999572753906,"low":170.69000244140625,"adjusted_close":175.3300018310547,"volume":9144300},{"date":"2026-06-03","close":174.3699951171875,"high":177.47999572753906,"low":168.7100067138672,"adjusted_close":174.3699951171875,"volume":8069700},{"date":"2026-06-04","close":166.00999450683594,"high":167.7899932861328,"low":157.39999389648438,"adjusted_close":166.00999450683594,"volume":10214000},{"date":"2026-06-05","close":154.27000427246094,"high":161.1929931640625,"low":152.19000244140625,"adjusted_close":154.27000427246094,"volume":9094700},{"date":"2026-06-08","close":156.39999389648438,"high":159.22999572753906,"low":153.2530059814453,"adjusted_close":156.39999389648438,"volume":6043100},{"date":"2026-06-09","close":152.16000366210938,"high":158.99000549316406,"low":145.32000732421875,"adjusted_close":152.16000366210938,"volume":7334100},{"date":"2026-06-10","close":151.75999450683594,"high":154.97000122070312,"low":149.0,"adjusted_close":151.75999450683594,"volume":6867400},{"date":"2026-06-11","close":156.39999389648438,"high":157.07000732421875,"low":150.27999877929688,"adjusted_close":156.39999389648438,"volume":5326700},{"date":"2026-06-12","close":163.24000549316406,"high":165.25,"low":159.13499450683594,"adjusted_close":163.24000549316406,"volume":6052500},{"date":"2026-06-15","close":169.08999633789062,"high":169.27999877929688,"low":163.50999450683594,"adjusted_close":169.08999633789062,"volume":7240800},{"date":"2026-06-16","close":168.00999450683594,"high":171.2100067138672,"low":166.77999877929688,"adjusted_close":168.00999450683594,"volume":8090900},{"date":"2026-06-17","close":164.92999267578125,"high":171.2899932861328,"low":163.92999267578125,"adjusted_close":164.92999267578125,"volume":6229500},{"date":"2026-06-18","close":169.6699981689453,"high":172.0,"low":167.5850067138672,"adjusted_close":169.6699981689453,"volume":11130400},{"date":"2026-06-22","close":174.55999755859375,"high":175.1999969482422,"low":166.66000366210938,"adjusted_close":174.55999755859375,"volume":9494400},{"date":"2026-06-23","close":162.1999969482422,"high":165.42999267578125,"low":159.36000061035156,"adjusted_close":162.1999969482422,"volume":7770100},{"date":"2026-06-24","close":161.74000549316406,"high":165.67999267578125,"low":160.57000732421875,"adjusted_close":161.74000549316406,"volume":6350600},{"date":"2026-06-25","close":165.4499969482422,"high":170.16000366210938,"low":159.4600067138672,"adjusted_close":165.4499969482422,"volume":8231200},{"date":"2026-06-26","close":157.60000610351562,"high":161.22999572753906,"low":154.74000549316406,"adjusted_close":157.60000610351562,"volume":11865200},{"date":"2026-06-29","close":164.10000610351562,"high":165.66000366210938,"low":155.22000122070312,"adjusted_close":164.10000610351562,"volume":8535700},{"date":"2026-06-30","close":169.8800048828125,"high":172.5489959716797,"low":162.6999969482422,"adjusted_close":169.8800048828125,"volume":10281800},{"date":"2026-07-01","close":166.6199951171875,"high":170.5,"low":159.1999969482422,"adjusted_close":166.6199951171875,"volume":9098200},{"date":"2026-07-02","close":159.99000549316406,"high":167.73500061035156,"low":156.64999389648438,"adjusted_close":159.99000549316406,"volume":9764500},{"date":"2026-07-06","close":173.27999877929688,"high":177.1999969482422,"low":161.36000061035156,"adjusted_close":173.27999877929688,"volume":8509300},{"date":"2026-07-07","close":166.4600067138672,"high":169.22999572753906,"low":162.58999633789062,"adjusted_close":166.4600067138672,"volume":8969200},{"date":"2026-07-08","close":181.0500030517578,"high":181.27000427246094,"low":165.99000549316406,"adjusted_close":181.0500030517578,"volume":11912800},{"date":"2026-07-09","close":184.69000244140625,"high":189.81700134277344,"low":179.8000030517578,"adjusted_close":184.69000244140625,"volume":9932000},{"date":"2026-07-10","close":186.9600067138672,"high":187.6199951171875,"low":182.5,"adjusted_close":186.9600067138672,"volume":5592500},{"date":"2026-07-13","close":181.14999389648438,"high":189.55999755859375,"low":180.5,"adjusted_close":181.14999389648438,"volume":9149500},{"date":"2026-07-14","close":182.57000732421875,"high":185.60000610351562,"low":175.69000244140625,"adjusted_close":182.57000732421875,"volume":7566300},{"date":"2026-07-15","close":171.9199981689453,"high":186.2100067138672,"low":166.5,"adjusted_close":171.9199981689453,"volume":8095900},{"date":"2026-07-16","close":168.55999755859375,"high":170.281005859375,"low":163.67999267578125,"adjusted_close":168.55999755859375,"volume":8412300},{"date":"2026-07-17","close":168.61000061035156,"high":171.42999267578125,"low":157.1300048828125,"adjusted_close":168.61000061035156,"volume":7560400},{"date":"2026-07-20","close":169.35000610351562,"high":172.60000610351562,"low":168.32000732421875,"adjusted_close":169.35000610351562,"volume":6025900},{"date":"2026-07-21","close":174.5800018310547,"high":177.8800048828125,"low":172.10000610351562,"adjusted_close":174.5800018310547,"volume":6357800},{"date":"2026-07-22","close":174.8699951171875,"high":176.41000366210938,"low":170.0,"adjusted_close":174.8699951171875,"volume":3342900},{"date":"2026-07-23","close":176.61000061035156,"high":179.47999572753906,"low":172.77000427246094,"adjusted_close":176.61000061035156,"volume":4338800},{"date":"2026-07-24","close":173.99000549316406,"high":177.51300048828125,"low":170.90899658203125,"adjusted_close":173.99000549316406,"volume":4721500},{"date":"2026-07-27","close":170.75999450683594,"high":176.72999572753906,"low":165.89999389648438,"adjusted_close":170.75999450683594,"volume":6023000},{"date":"2026-07-28","close":169.7100067138672,"high":169.97000122070312,"low":159.27000427246094,"adjusted_close":169.7100067138672,"volume":8561600},{"date":"2026-07-29","close":157.97000122070312,"high":169.3300018310547,"low":156.83999633789062,"adjusted_close":157.97000122070312,"volume":8189500},{"date":"2026-07-30","close":171.02000427246094,"high":171.50999450683594,"low":164.48500061035156,"adjusted_close":171.02000427246094,"volume":7284700},{"date":"2026-07-31","close":180.35000610351562,"high":183.52000427246094,"low":175.6999969482422,"adjusted_close":180.35000610351562,"volume":8472300},{"date":"2026-08-03","close":184.88999938964844,"high":186.57000732421875,"low":173.4499969482422,"adjusted_close":184.88999938964844,"volume":8335700},{"date":"2026-08-04","close":190.50999450683594,"high":194.35000610351562,"low":187.01100158691406,"adjusted_close":190.50999450683594,"volume":14097400},{"date":"2026-08-05","close":197.30999755859375,"high":214.88999938964844,"low":191.00999450683594,"adjusted_close":197.30999755859375,"volume":20227000},{"date":"2026-08-06","close":192.32000732421875,"high":197.11000061035156,"low":189.42999267578125,"adjusted_close":192.32000732421875,"volume":7774600},{"date":"2026-08-07","close":188.6699981689453,"high":198.0,"low":187.5,"adjusted_close":188.6699981689453,"volume":7208500},{"date":"2026-08-10","close":191.52000427246094,"high":195.6999969482422,"low":187.02999877929688,"adjusted_close":191.52000427246094,"volume":5434100},{"date":"2026-08-11","close":197.85000610351562,"high":198.9199981689453,"low":190.47999572753906,"adjusted_close":197.85000610351562,"volume":6277300},{"date":"2026-08-12","close":210.5,"high":211.4499969482422,"low":203.75999450683594,"adjusted_close":210.5,"volume":10008600},{"date":"2026-08-13","close":203.6199951171875,"high":210.11000061035156,"low":203.5500030517578,"adjusted_close":203.6199951171875,"volume":7907800},{"date":"2026-08-14","close":198.82000732421875,"high":205.27000427246094,"low":198.2449951171875,"adjusted_close":198.82000732421875,"volume":4707400},{"date":"2026-08-17","close":201.8000030517578,"high":202.26499938964844,"low":198.33999633789062,"adjusted_close":201.8000030517578,"volume":5683900},{"date":"2026-08-18","close":193.17999267578125,"high":197.99000549316406,"low":189.6699981689453,"adjusted_close":193.17999267578125,"volume":8886900},{"date":"2026-08-19","close":186.4499969482422,"high":195.5,"low":184.50999450683594,"adjusted_close":186.4499969482422,"volume":5740500},{"date":"2026-08-20","close":183.75,"high":187.27999877929688,"low":182.8300018310547,"adjusted_close":183.75,"volume":4207300},{"date":"2026-08-21","close":188.64999389648438,"high":190.44000244140625,"low":183.58999633789062,"adjusted_close":188.64999389648438,"volume":8123600},{"date":"2026-08-24","close":188.14999389648438,"high":190.25,"low":186.0,"adjusted_close":188.14999389648438,"volume":5306400},{"date":"2026-08-25","close":190.94000244140625,"high":193.14999389648438,"low":188.05999755859375,"adjusted_close":190.94000244140625,"volume":4385100},{"date":"2026-08-26","close":202.25,"high":203.36000061035156,"low":190.90499877929688,"adjusted_close":202.25,"volume":7664600},{"date":"2026-08-27","close":201.08999633789062,"high":206.1300048828125,"low":199.21499633789062,"adjusted_close":201.08999633789062,"volume":4692700},{"date":"2026-08-28","close":195.3800048828125,"high":200.10000610351562,"low":194.61000061035156,"adjusted_close":195.3800048828125,"volume":3063000},{"date":"2026-08-31","close":195.69000244140625,"high":197.99000549316406,"low":193.91000366210938,"adjusted_close":195.69000244140625,"volume":5021700},{"date":"2026-09-01","close":189.25999450683594,"high":196.5,"low":188.55999755859375,"adjusted_close":189.25999450683594,"volume":4369200},{"date":"2026-09-02","close":186.10000610351562,"high":189.88999938964844,"low":184.0800018310547,"adjusted_close":186.10000610351562,"volume":4363800},{"date":"2026-09-03","close":191.44000244140625,"high":192.0,"low":181.27000427246094,"adjusted_close":191.44000244140625,"volume":4108500},{"date":"2026-09-04","close":193.77999877929688,"high":197.10000610351562,"low":190.55999755859375,"adjusted_close":193.77999877929688,"volume":4204100},{"date":"2026-09-08","close":194.9600067138672,"high":200.6750030517578,"low":194.72000122070312,"adjusted_close":194.9600067138672,"volume":4741600},{"date":"2026-09-09","close":192.92999267578125,"high":196.9600067138672,"low":192.0500030517578,"adjusted_close":192.92999267578125,"volume":3673900},{"date":"2026-09-10","close":188.99000549316406,"high":193.0399932861328,"low":187.89300537109375,"adjusted_close":188.99000549316406,"volume":2810900},{"date":"2026-09-11","close":199.58999633789062,"high":200.25,"low":192.10499572753906,"adjusted_close":199.58999633789062,"volume":4638000},{"date":"2026-09-14","close":187.80999755859375,"high":191.10499572753906,"low":186.11000061035156,"adjusted_close":187.80999755859375,"volume":5673800},{"date":"2026-09-15","close":192.83999633789062,"high":194.68600463867188,"low":190.86000061035156,"adjusted_close":192.83999633789062,"volume":4909600},{"date":"2026-09-16","close":197.5399932861328,"high":200.25,"low":195.0800018310547,"adjusted_close":197.5399932861328,"volume":4470600},{"date":"2026-09-17","close":199.52999877929688,"high":204.91299438476562,"low":192.97999572753906,"adjusted_close":199.52999877929688,"volume":7162400},{"date":"2026-09-18","close":199.38999938964844,"high":202.5800018310547,"low":196.88999938964844,"adjusted_close":199.38999938964844,"volume":10722300},{"date":"2026-09-21","close":205.4199981689453,"high":205.9499969482422,"low":200.7449951171875,"adjusted_close":205.4199981689453,"volume":4998500},{"date":"2026-09-22","close":205.19000244140625,"high":208.25999450683594,"low":203.25999450683594,"adjusted_close":205.19000244140625,"volume":4571300},{"date":"2026-09-23","close":203.47000122070312,"high":206.47999572753906,"low":200.75,"adjusted_close":203.47000122070312,"volume":3965900},{"date":"2026-09-24","close":205.6999969482422,"high":206.5399932861328,"low":198.7570037841797,"adjusted_close":205.6999969482422,"volume":3556900},{"date":"2026-09-25","close":206.5500030517578,"high":212.0,"low":205.52499389648438,"adjusted_close":206.5500030517578,"volume":4377000},{"date":"2026-09-28","close":204.9199981689453,"high":208.35000610351562,"low":203.52000427246094,"adjusted_close":204.9199981689453,"volume":3480800},{"date":"2026-09-29","close":202.86000061035156,"high":207.47999572753906,"low":201.35000610351562,"adjusted_close":202.86000061035156,"volume":4551800},{"date":"2026-09-30","close":203.58999633789062,"high":207.42999267578125,"low":203.08999633789062,"adjusted_close":203.58999633789062,"volume":4899000},{"date":"2026-10-01","close":204.49000549316406,"high":206.35000610351562,"low":200.77099609375,"adjusted_close":204.49000549316406,"volume":4106100},{"date":"2026-10-02","close":207.35000610351562,"high":208.6320037841797,"low":204.66000366210938,"adjusted_close":207.35000610351562,"volume":4145600},{"date":"2026-10-05","close":206.89999389648438,"high":208.91000366210938,"low":204.5,"adjusted_close":206.89999389648438,"volume":3560300},{"date":"2026-10-06","close":215.36000061035156,"high":216.07000732421875,"low":207.1999969482422,"adjusted_close":215.36000061035156,"volume":6969400},{"date":"2026-10-07","close":215.8300018310547,"high":217.3179931640625,"low":209.1300048828125,"adjusted_close":215.8300018310547,"volume":4995900},{"date":"2026-10-08","close":210.97000122070312,"high":217.32000732421875,"low":209.50999450683594,"adjusted_close":210.97000122070312,"volume":4875100},{"date":"2026-10-09","close":216.74000549316406,"high":217.41000366210938,"low":213.6510009765625,"adjusted_close":216.74000549316406,"volume":4329200},{"date":"2026-10-12","close":210.8800048828125,"high":216.48500061035156,"low":210.17999267578125,"adjusted_close":210.8800048828125,"volume":3410300},{"date":"2026-10-13","close":204.52000427246094,"high":205.1999969482422,"low":197.60000610351562,"adjusted_close":204.52000427246094,"volume":7981100},{"date":"2026-10-14","close":195.4199981689453,"high":203.67999267578125,"low":193.3000030517578,"adjusted_close":195.4199981689453,"volume":5961900},{"date":"2026-10-15","close":185.5800018310547,"high":188.66000366210938,"low":178.4709930419922,"adjusted_close":185.5800018310547,"volume":10322200},{"date":"2026-10-16","close":176.97999572753906,"high":184.6999969482422,"low":176.77000427246094,"adjusted_close":176.97999572753906,"volume":6854400},{"date":"2026-10-19","close":182.9499969482422,"high":185.91000366210938,"low":178.92999267578125,"adjusted_close":182.9499969482422,"volume":6320300},{"date":"2026-10-20","close":181.19000244140625,"high":183.3300018310547,"low":177.36000061035156,"adjusted_close":181.19000244140625,"volume":6171700},{"date":"2026-10-21","close":184.3300018310547,"high":188.99000549316406,"low":181.25,"adjusted_close":184.3300018310547,"volume":6569500},{"date":"2026-10-22","close":171.07000732421875,"high":178.72000122070312,"low":169.8699951171875,"adjusted_close":171.07000732421875,"volume":8307000},{"date":"2026-10-23","close":172.3699951171875,"high":175.8800048828125,"low":168.2449951171875,"adjusted_close":172.3699951171875,"volume":5008400},{"date":"2026-10-26","close":177.24000549316406,"high":179.55999755859375,"low":172.68699645996094,"adjusted_close":177.24000549316406,"volume":4256800},{"date":"2026-10-27","close":187.0,"high":189.27000427246094,"low":180.0,"adjusted_close":187.0,"volume":5653600},{"date":"2026-10-28","close":186.72000122070312,"high":191.11000061035156,"low":184.77000427246094,"adjusted_close":186.72000122070312,"volume":5004800},{"date":"2026-10-29","close":184.22000122070312,"high":187.375,"low":182.64999389648438,"adjusted_close":184.22000122070312,"volume":5367100},{"date":"2026-10-30","close":168.86000061035156,"high":174.99000549316406,"low":166.86000061035156,"adjusted_close":168.86000061035156,"volume":8341100},{"date":"2026-11-02","close":164.13999938964844,"high":171.0,"low":163.25,"adjusted_close":164.13999938964844,"volume":7404500},{"date":"2026-11-03","close":169.91000366210938,"high":171.83999633789062,"low":165.21499633789062,"adjusted_close":169.91000366210938,"volume":12814800},{"date":"2026-11-04","close":178.47999572753906,"high":188.52999877929688,"low":176.66000366210938,"adjusted_close":178.47999572753906,"volume":18613700},{"date":"2026-11-05","close":159.16000366210938,"high":171.75,"low":158.34500122070312,"adjusted_close":159.16000366210938,"volume":14856900},{"date":"2026-11-06","close":170.8000030517578,"high":173.1999969482422,"low":167.14999389648438,"adjusted_close":170.8000030517578,"volume":11923931}]},"APLD":{"currency":"USD","rows":[{"date":"2025-05-05","close":5.170000076293945,"high":5.320000171661377,"low":4.929999828338623,"adjusted_close":5.170000076293945,"volume":32506200},{"date":"2025-05-06","close":5.210000038146973,"high":5.239999771118164,"low":4.989999771118164,"adjusted_close":5.210000038146973,"volume":24546200},{"date":"2025-05-07","close":5.25,"high":5.329999923706055,"low":5.090000152587891,"adjusted_close":5.25,"volume":25182100},{"date":"2025-05-08","close":5.5,"high":5.635000228881836,"low":5.260000228881836,"adjusted_close":5.5,"volume":28997900},{"date":"2025-05-09","close":5.389999866485596,"high":5.670000076293945,"low":5.130000114440918,"adjusted_close":5.389999866485596,"volume":24933800},{"date":"2025-05-12","close":5.309999942779541,"high":5.730000019073486,"low":5.255000114440918,"adjusted_close":5.309999942779541,"volume":38860600},{"date":"2025-05-13","close":5.610000133514404,"high":5.699999809265137,"low":5.239999771118164,"adjusted_close":5.610000133514404,"volume":39695500},{"date":"2025-05-14","close":5.980000019073486,"high":6.28000020980835,"low":5.760000228881836,"adjusted_close":5.980000019073486,"volume":51545900},{"date":"2025-05-15","close":5.590000152587891,"high":5.929999828338623,"low":5.51200008392334,"adjusted_close":5.590000152587891,"volume":30345200},{"date":"2025-05-16","close":6.829999923706055,"high":6.989999771118164,"low":5.75,"adjusted_close":6.829999923706055,"volume":74883600},{"date":"2025-05-19","close":6.820000171661377,"high":6.849999904632568,"low":6.329999923706055,"adjusted_close":6.820000171661377,"volume":51558200},{"date":"2025-05-20","close":6.730000019073486,"high":6.900000095367432,"low":6.429999828338623,"adjusted_close":6.730000019073486,"volume":36593400},{"date":"2025-05-21","close":6.78000020980835,"high":7.329999923706055,"low":6.53000020980835,"adjusted_close":6.78000020980835,"volume":45438000},{"date":"2025-05-22","close":7.480000019073486,"high":7.699999809265137,"low":6.96999979019165,"adjusted_close":7.480000019073486,"volume":55900900},{"date":"2025-05-23","close":7.360000133514404,"high":7.519999980926514,"low":7.085000038146973,"adjusted_close":7.360000133514404,"volume":24616600},{"date":"2025-05-27","close":7.590000152587891,"high":7.710000038146973,"low":7.239999771118164,"adjusted_close":7.590000152587891,"volume":30788200},{"date":"2025-05-28","close":7.269999980926514,"high":7.619999885559082,"low":7.150000095367432,"adjusted_close":7.269999980926514,"volume":25294500},{"date":"2025-05-29","close":7.039999961853027,"high":7.519999980926514,"low":7.010000228881836,"adjusted_close":7.039999961853027,"volume":25049100},{"date":"2025-05-30","close":6.829999923706055,"high":7.0,"low":6.675000190734863,"adjusted_close":6.829999923706055,"volume":23461500},{"date":"2025-06-02","close":10.140000343322754,"high":10.539999961853027,"low":8.029999732971191,"adjusted_close":10.140000343322754,"volume":239746500},{"date":"2025-06-03","close":10.25,"high":10.710000038146973,"low":9.600000381469727,"adjusted_close":10.25,"volume":151267900},{"date":"2025-06-04","close":13.25,"high":13.470000267028809,"low":10.460000038146973,"adjusted_close":13.25,"volume":219053300},{"date":"2025-06-05","close":12.770000457763672,"high":14.489999771118164,"low":12.479999542236328,"adjusted_close":12.770000457763672,"volume":194121500},{"date":"2025-06-06","close":13.859999656677246,"high":15.420000076293945,"low":13.0600004196167,"adjusted_close":13.859999656677246,"volume":182081500},{"date":"2025-06-09","close":13.020000457763672,"high":14.579999923706055,"low":12.9399995803833,"adjusted_close":13.020000457763672,"volume":97468200},{"date":"2025-06-10","close":12.479999542236328,"high":13.279999732971191,"low":12.180000305175781,"adjusted_close":12.479999542236328,"volume":62090100},{"date":"2025-06-11","close":12.050000190734863,"high":12.470000267028809,"low":11.75,"adjusted_close":12.050000190734863,"volume":44883100},{"date":"2025-06-12","close":12.510000228881836,"high":13.09000015258789,"low":11.75,"adjusted_close":12.510000228881836,"volume":74875400},{"date":"2025-06-13","close":11.180000305175781,"high":12.529999732971191,"low":11.09000015258789,"adjusted_close":11.180000305175781,"volume":62480600},{"date":"2025-06-16","close":11.550000190734863,"high":11.729999542236328,"low":10.890000343322754,"adjusted_close":11.550000190734863,"volume":40956600},{"date":"2025-06-17","close":10.989999771118164,"high":11.779999732971191,"low":10.949999809265137,"adjusted_close":10.989999771118164,"volume":30211800},{"date":"2025-06-18","close":10.609999656677246,"high":11.020000457763672,"low":10.579999923706055,"adjusted_close":10.609999656677246,"volume":29145400},{"date":"2025-06-20","close":10.329999923706055,"high":10.869999885559082,"low":10.130000114440918,"adjusted_close":10.329999923706055,"volume":37573500},{"date":"2025-06-23","close":9.869999885559082,"high":10.270000457763672,"low":9.40999984741211,"adjusted_close":9.869999885559082,"volume":38424600},{"date":"2025-06-24","close":10.319999694824219,"high":10.527999877929688,"low":9.899999618530273,"adjusted_close":10.319999694824219,"volume":32706500},{"date":"2025-06-25","close":9.819999694824219,"high":10.75,"low":9.699999809265137,"adjusted_close":9.819999694824219,"volume":34364900},{"date":"2025-06-26","close":10.5600004196167,"high":10.6850004196167,"low":9.6899995803833,"adjusted_close":10.5600004196167,"volume":50733600},{"date":"2025-06-27","close":10.380000114440918,"high":10.960000038146973,"low":10.161999702453613,"adjusted_close":10.380000114440918,"volume":50665400},{"date":"2025-06-30","close":10.069999694824219,"high":10.760000228881836,"low":10.050000190734863,"adjusted_close":10.069999694824219,"volume":32007900},{"date":"2025-07-01","close":9.760000228881836,"high":10.369999885559082,"low":9.710000038146973,"adjusted_close":9.760000228881836,"volume":29309600},{"date":"2025-07-02","close":10.5600004196167,"high":10.619999885559082,"low":9.770000457763672,"adjusted_close":10.5600004196167,"volume":45738700},{"date":"2025-07-03","close":10.449999809265137,"high":10.670000076293945,"low":10.260000228881836,"adjusted_close":10.449999809265137,"volume":17883700},{"date":"2025-07-07","close":9.65999984741211,"high":10.170000076293945,"low":9.350000381469727,"adjusted_close":9.65999984741211,"volume":31299600},{"date":"2025-07-08","close":9.220000267028809,"high":9.850000381469727,"low":9.199999809265137,"adjusted_close":9.220000267028809,"volume":26939100},{"date":"2025-07-09","close":9.510000228881836,"high":9.579999923706055,"low":9.130000114440918,"adjusted_close":9.510000228881836,"volume":24474600},{"date":"2025-07-10","close":9.329999923706055,"high":9.63599967956543,"low":9.279999732971191,"adjusted_close":9.329999923706055,"volume":18123700},{"date":"2025-07-11","close":9.180000305175781,"high":9.390000343322754,"low":9.020000457763672,"adjusted_close":9.180000305175781,"volume":17617400},{"date":"2025-07-14","close":9.520000457763672,"high":9.6899995803833,"low":9.234999656677246,"adjusted_close":9.520000457763672,"volume":22574100},{"date":"2025-07-15","close":9.970000267028809,"high":10.25,"low":9.602999687194824,"adjusted_close":9.970000267028809,"volume":36556700},{"date":"2025-07-16","close":10.0600004196167,"high":10.418999671936035,"low":9.75,"adjusted_close":10.0600004196167,"volume":28785300},{"date":"2025-07-17","close":10.90999984741211,"high":11.239999771118164,"low":10.079999923706055,"adjusted_close":10.90999984741211,"volume":54710500},{"date":"2025-07-18","close":11.930000305175781,"high":12.149999618530273,"low":11.199999809265137,"adjusted_close":11.930000305175781,"volume":55754900},{"date":"2025-07-21","close":11.09000015258789,"high":12.210000038146973,"low":11.0,"adjusted_close":11.09000015258789,"volume":42467600},{"date":"2025-07-22","close":10.949999809265137,"high":11.130000114440918,"low":10.350000381469727,"adjusted_close":10.949999809265137,"volume":22585400},{"date":"2025-07-23","close":10.930000305175781,"high":11.229999542236328,"low":10.550000190734863,"adjusted_close":10.930000305175781,"volume":17567100},{"date":"2025-07-24","close":11.199999809265137,"high":11.449999809265137,"low":10.800000190734863,"adjusted_close":11.199999809265137,"volume":19833800},{"date":"2025-07-25","close":10.75,"high":11.510000228881836,"low":10.734999656677246,"adjusted_close":10.75,"volume":17605600},{"date":"2025-07-28","close":10.579999923706055,"high":11.010000228881836,"low":10.329999923706055,"adjusted_close":10.579999923706055,"volume":20512800},{"date":"2025-07-29","close":10.119999885559082,"high":10.350000381469727,"low":9.800000190734863,"adjusted_close":10.119999885559082,"volume":22822300},{"date":"2025-07-30","close":10.029999732971191,"high":10.399999618530273,"low":9.789999961853027,"adjusted_close":10.029999732971191,"volume":28882100},{"date":"2025-07-31","close":13.140000343322754,"high":14.0600004196167,"low":12.199999809265137,"adjusted_close":13.140000343322754,"volume":138168400},{"date":"2025-08-01","close":12.520000457763672,"high":13.069999694824219,"low":11.399999618530273,"adjusted_close":12.520000457763672,"volume":50626500},{"date":"2025-08-04","close":13.949999809265137,"high":13.949999809265137,"low":12.350000381469727,"adjusted_close":13.949999809265137,"volume":41274700},{"date":"2025-08-05","close":14.890000343322754,"high":14.899999618530273,"low":13.550000190734863,"adjusted_close":14.890000343322754,"volume":43452700},{"date":"2025-08-06","close":14.789999961853027,"high":15.199999809265137,"low":14.100000381469727,"adjusted_close":14.789999961853027,"volume":32663600},{"date":"2025-08-07","close":14.239999771118164,"high":15.359999656677246,"low":13.649999618530273,"adjusted_close":14.239999771118164,"volume":28969200},{"date":"2025-08-08","close":14.199999809265137,"high":14.489999771118164,"low":13.609999656677246,"adjusted_close":14.199999809265137,"volume":19089200},{"date":"2025-08-11","close":14.029999732971191,"high":14.579999923706055,"low":13.899999618530273,"adjusted_close":14.029999732971191,"volume":19107200},{"date":"2025-08-12","close":14.970000267028809,"high":15.130000114440918,"low":13.829999923706055,"adjusted_close":14.970000267028809,"volume":25300400},{"date":"2025-08-13","close":14.800000190734863,"high":15.850000381469727,"low":14.229999542236328,"adjusted_close":14.800000190734863,"volume":24686700},{"date":"2025-08-14","close":14.550000190734863,"high":15.00100040435791,"low":13.979999542236328,"adjusted_close":14.550000190734863,"volume":20751300},{"date":"2025-08-15","close":14.09000015258789,"high":14.5600004196167,"low":13.529999732971191,"adjusted_close":14.09000015258789,"volume":17802000},{"date":"2025-08-18","close":16.34000015258789,"high":16.920000076293945,"low":14.65999984741211,"adjusted_close":16.34000015258789,"volume":70625900},{"date":"2025-08-19","close":15.34000015258789,"high":16.399999618530273,"low":14.979999542236328,"adjusted_close":15.34000015258789,"volume":29218000},{"date":"2025-08-20","close":15.720000267028809,"high":15.795000076293945,"low":14.029999732971191,"adjusted_close":15.720000267028809,"volume":32019600},{"date":"2025-08-21","close":15.770000457763672,"high":16.246000289916992,"low":15.234999656677246,"adjusted_close":15.770000457763672,"volume":20703100},{"date":"2025-08-22","close":16.049999237060547,"high":16.780000686645508,"low":15.329999923706055,"adjusted_close":16.049999237060547,"volume":27002100},{"date":"2025-08-25","close":15.949999809265137,"high":16.399999618530273,"low":15.569999694824219,"adjusted_close":15.949999809265137,"volume":23663600},{"date":"2025-08-26","close":16.469999313354492,"high":16.530000686645508,"low":15.84000015258789,"adjusted_close":16.469999313354492,"volume":28225700},{"date":"2025-08-27","close":16.700000762939453,"high":16.770000457763672,"low":15.920000076293945,"adjusted_close":16.700000762939453,"volume":25165200},{"date":"2025-08-28","close":16.600000381469727,"high":17.600000381469727,"low":16.459999084472656,"adjusted_close":16.600000381469727,"volume":31189400},{"date":"2025-08-29","close":15.979999542236328,"high":17.290000915527344,"low":15.574999809265137,"adjusted_close":15.979999542236328,"volume":28060900},{"date":"2025-09-02","close":15.260000228881836,"high":15.729999542236328,"low":14.460000038146973,"adjusted_close":15.260000228881836,"volume":19251000},{"date":"2025-09-03","close":14.380000114440918,"high":15.470000267028809,"low":14.359999656677246,"adjusted_close":14.380000114440918,"volume":19046100},{"date":"2025-09-04","close":14.329999923706055,"high":14.579999923706055,"low":14.055000305175781,"adjusted_close":14.329999923706055,"volume":15779900},{"date":"2025-09-05","close":13.890000343322754,"high":14.824000358581543,"low":13.673999786376953,"adjusted_close":13.890000343322754,"volume":16356700},{"date":"2025-09-08","close":13.90999984741211,"high":13.989999771118164,"low":13.15999984741211,"adjusted_close":13.90999984741211,"volume":19487000},{"date":"2025-09-09","close":15.199999809265137,"high":15.239999771118164,"low":13.914999961853027,"adjusted_close":15.199999809265137,"volume":31108200},{"date":"2025-09-10","close":16.979999542236328,"high":17.020000457763672,"low":15.42199993133545,"adjusted_close":16.979999542236328,"volume":48395800},{"date":"2025-09-11","close":17.18000030517578,"high":17.8799991607666,"low":16.639999389648438,"adjusted_close":17.18000030517578,"volume":29445800},{"date":"2025-09-12","close":18.68000030517578,"high":18.709999084472656,"low":17.253999710083008,"adjusted_close":18.68000030517578,"volume":32935900},{"date":"2025-09-15","close":19.350000381469727,"high":19.959999084472656,"low":18.780000686645508,"adjusted_close":19.350000381469727,"volume":31247500},{"date":"2025-09-16","close":19.459999084472656,"high":19.75,"low":18.649999618530273,"adjusted_close":19.459999084472656,"volume":21468100},{"date":"2025-09-17","close":19.829999923706055,"high":20.149999618530273,"low":18.8799991607666,"adjusted_close":19.829999923706055,"volume":24438900},{"date":"2025-09-18","close":19.90999984741211,"high":20.520000457763672,"low":19.565000534057617,"adjusted_close":19.90999984741211,"volume":22036600},{"date":"2025-09-19","close":20.479999542236328,"high":20.795000076293945,"low":19.799999237060547,"adjusted_close":20.479999542236328,"volume":31532700},{"date":"2025-09-22","close":24.450000762939453,"high":24.847000122070312,"low":19.8700008392334,"adjusted_close":24.450000762939453,"volume":49365500},{"date":"2025-09-23","close":24.670000076293945,"high":25.610000610351562,"low":23.600000381469727,"adjusted_close":24.670000076293945,"volume":40659600},{"date":"2025-09-24","close":23.450000762939453,"high":25.219999313354492,"low":23.209999084472656,"adjusted_close":23.450000762939453,"volume":26946900},{"date":"2025-09-25","close":22.59000015258789,"high":22.729999542236328,"low":21.399999618530273,"adjusted_close":22.59000015258789,"volume":25579700},{"date":"2025-09-26","close":21.709999084472656,"high":22.719999313354492,"low":20.889999389648438,"adjusted_close":21.709999084472656,"volume":22774700},{"date":"2025-09-29","close":22.149999618530273,"high":22.40999984741211,"low":21.18000030517578,"adjusted_close":22.149999618530273,"volume":19268200},{"date":"2025-09-30","close":22.940000534057617,"high":23.549999237060547,"low":22.073999404907227,"adjusted_close":22.940000534057617,"volume":27744000},{"date":"2025-10-01","close":25.0,"high":25.049999237060547,"low":22.299999237060547,"adjusted_close":25.0,"volume":23678700},{"date":"2025-10-02","close":26.469999313354492,"high":28.25,"low":26.200000762939453,"adjusted_close":26.469999313354492,"volume":35030200},{"date":"2025-10-03","close":26.530000686645508,"high":27.3700008392334,"low":25.263999938964844,"adjusted_close":26.530000686645508,"volume":26999900},{"date":"2025-10-06","close":27.709999084472656,"high":29.229999542236328,"low":27.469999313354492,"adjusted_close":27.709999084472656,"volume":28013300},{"date":"2025-10-07","close":27.299999237060547,"high":29.260000228881836,"low":26.309999465942383,"adjusted_close":27.299999237060547,"volume":31017800},{"date":"2025-10-08","close":27.940000534057617,"high":28.219999313354492,"low":26.440000534057617,"adjusted_close":27.940000534057617,"volume":20718200},{"date":"2025-10-09","close":29.290000915527344,"high":29.979999542236328,"low":27.06999969482422,"adjusted_close":29.290000915527344,"volume":43613700},{"date":"2025-10-10","close":33.9900016784668,"high":39.06999969482422,"low":32.83000183105469,"adjusted_close":33.9900016784668,"volume":108028100},{"date":"2025-10-13","close":34.2400016784668,"high":39.33000183105469,"low":34.20000076293945,"adjusted_close":34.2400016784668,"volume":56662600},{"date":"2025-10-14","close":35.040000915527344,"high":38.099998474121094,"low":32.79999923706055,"adjusted_close":35.040000915527344,"volume":48889400},{"date":"2025-10-15","close":37.7599983215332,"high":40.08000183105469,"low":35.61000061035156,"adjusted_close":37.7599983215332,"volume":52351100},{"date":"2025-10-16","close":36.63999938964844,"high":40.20000076293945,"low":36.43000030517578,"adjusted_close":36.63999938964844,"volume":41140300},{"date":"2025-10-17","close":34.2400016784668,"high":36.02000045776367,"low":33.060001373291016,"adjusted_close":34.2400016784668,"volume":30485800},{"date":"2025-10-20","close":35.900001525878906,"high":36.349998474121094,"low":33.880001068115234,"adjusted_close":35.900001525878906,"volume":24278500},{"date":"2025-10-21","close":32.540000915527344,"high":35.36000061035156,"low":32.08000183105469,"adjusted_close":32.540000915527344,"volume":26889200},{"date":"2025-10-22","close":30.6200008392334,"high":33.84000015258789,"low":29.0939998626709,"adjusted_close":30.6200008392334,"volume":46846400},{"date":"2025-10-23","close":33.380001068115234,"high":33.88999938964844,"low":30.639999389648438,"adjusted_close":33.380001068115234,"volume":25086800},{"date":"2025-10-24","close":33.43000030517578,"high":35.72999954223633,"low":33.0,"adjusted_close":33.43000030517578,"volume":29775100},{"date":"2025-10-27","close":34.349998474121094,"high":34.79999923706055,"low":33.369998931884766,"adjusted_close":34.349998474121094,"volume":21483100},{"date":"2025-10-28","close":34.33000183105469,"high":37.16999816894531,"low":33.630001068115234,"adjusted_close":34.33000183105469,"volume":32453400},{"date":"2025-10-29","close":34.41999816894531,"high":36.31999969482422,"low":33.119998931884766,"adjusted_close":34.41999816894531,"volume":29240700},{"date":"2025-10-30","close":33.95000076293945,"high":35.69300079345703,"low":32.79999923706055,"adjusted_close":33.95000076293945,"volume":24346300},{"date":"2025-10-31","close":34.65999984741211,"high":36.779998779296875,"low":33.54999923706055,"adjusted_close":34.65999984741211,"volume":31397200},{"date":"2025-11-03","close":32.869998931884766,"high":35.619998931884766,"low":32.52000045776367,"adjusted_close":32.869998931884766,"volume":27104700},{"date":"2025-11-04","close":31.059999465942383,"high":33.68000030517578,"low":29.950000762939453,"adjusted_close":31.059999465942383,"volume":28974800},{"date":"2025-11-05","close":33.09000015258789,"high":33.560001373291016,"low":30.950000762939453,"adjusted_close":33.09000015258789,"volume":19861900},{"date":"2025-11-06","close":31.079999923706055,"high":33.900001525878906,"low":31.030000686645508,"adjusted_close":31.079999923706055,"volume":20430000},{"date":"2025-11-07","close":30.979999542236328,"high":31.219999313354492,"low":28.010000228881836,"adjusted_close":30.979999542236328,"volume":25624100},{"date":"2025-11-10","close":31.440000534057617,"high":33.54999923706055,"low":31.26099967956543,"adjusted_close":31.440000534057617,"volume":23962300},{"date":"2025-11-11","close":28.56999969482422,"high":30.5,"low":27.639999389648438,"adjusted_close":28.56999969482422,"volume":22741500},{"date":"2025-11-12","close":26.40999984741211,"high":29.079999923706055,"low":25.520000457763672,"adjusted_close":26.40999984741211,"volume":27253600},{"date":"2025-11-13","close":23.059999465942383,"high":26.0,"low":22.979999542236328,"adjusted_close":23.059999465942383,"volume":31351800},{"date":"2025-11-14","close":23.649999618530273,"high":25.0,"low":20.549999237060547,"adjusted_close":23.649999618530273,"volume":44561200},{"date":"2025-11-17","close":22.934999465942383,"high":24.670000076293945,"low":22.704999923706055,"adjusted_close":22.934999465942383,"volume":25429800},{"date":"2025-11-18","close":22.84000015258789,"high":23.610000610351562,"low":21.8799991607666,"adjusted_close":22.84000015258789,"volume":26812100},{"date":"2025-11-19","close":23.09000015258789,"high":24.25,"low":22.399999618530273,"adjusted_close":23.09000015258789,"volume":27489800},{"date":"2025-11-20","close":21.3700008392334,"high":26.600000381469727,"low":21.290000915527344,"adjusted_close":21.3700008392334,"volume":38275000},{"date":"2025-11-21","close":21.09000015258789,"high":21.489999771118164,"low":19.0049991607666,"adjusted_close":21.09000015258789,"volume":36810200},{"date":"2025-11-24","close":23.790000915527344,"high":23.799999237060547,"low":21.049999237060547,"adjusted_close":23.790000915527344,"volume":27304700},{"date":"2025-11-25","close":23.739999771118164,"high":23.75,"low":21.40999984741211,"adjusted_close":23.739999771118164,"volume":19650400},{"date":"2025-11-26","close":24.940000534057617,"high":25.31999969482422,"low":23.81999969482422,"adjusted_close":24.940000534057617,"volume":21975500},{"date":"2025-11-28","close":27.100000381469727,"high":27.34000015258789,"low":25.25,"adjusted_close":27.100000381469727,"volume":19895400},{"date":"2025-12-01","close":28.209999084472656,"high":28.934999465942383,"low":25.690000534057617,"adjusted_close":28.209999084472656,"volume":24936600},{"date":"2025-12-02","close":28.049999237060547,"high":30.299999237060547,"low":28.030000686645508,"adjusted_close":28.049999237060547,"volume":32944400},{"date":"2025-12-03","close":29.360000610351562,"high":29.729999542236328,"low":26.860000610351562,"adjusted_close":29.360000610351562,"volume":20922200},{"date":"2025-12-04","close":31.139999389648438,"high":31.690000534057617,"low":28.700000762939453,"adjusted_close":31.139999389648438,"volume":22458200},{"date":"2025-12-05","close":31.219999313354492,"high":31.959999084472656,"low":29.5939998626709,"adjusted_close":31.219999313354492,"volume":27001600},{"date":"2025-12-08","close":32.11000061035156,"high":32.34000015258789,"low":30.420000076293945,"adjusted_close":32.11000061035156,"volume":17345600},{"date":"2025-12-09","close":32.77000045776367,"high":34.861000061035156,"low":31.899999618530273,"adjusted_close":32.77000045776367,"volume":31545900},{"date":"2025-12-10","close":30.989999771118164,"high":32.599998474121094,"low":30.920000076293945,"adjusted_close":30.989999771118164,"volume":18524000},{"date":"2025-12-11","close":30.760000228881836,"high":30.850000381469727,"low":28.920000076293945,"adjusted_close":30.760000228881836,"volume":21150900},{"date":"2025-12-12","close":27.860000610351562,"high":31.790000915527344,"low":27.77899932861328,"adjusted_close":27.860000610351562,"volume":24669600},{"date":"2025-12-15","close":22.979999542236328,"high":27.860000610351562,"low":22.895000457763672,"adjusted_close":22.979999542236328,"volume":43525300},{"date":"2025-12-16","close":24.239999771118164,"high":24.299999237060547,"low":22.149999618530273,"adjusted_close":24.239999771118164,"volume":33022900},{"date":"2025-12-17","close":22.0,"high":24.940000534057617,"low":21.93000030517578,"adjusted_close":22.0,"volume":29286300},{"date":"2025-12-18","close":23.899999618530273,"high":24.82900047302246,"low":23.0,"adjusted_close":23.899999618530273,"volume":31804200},{"date":"2025-12-19","close":27.850000381469727,"high":27.889999389648438,"low":24.32900047302246,"adjusted_close":27.850000381469727,"volume":38058900},{"date":"2025-12-22","close":27.780000686645508,"high":29.459999084472656,"low":27.739999771118164,"adjusted_close":27.780000686645508,"volume":23209100},{"date":"2025-12-23","close":26.079999923706055,"high":27.68000030517578,"low":25.93000030517578,"adjusted_close":26.079999923706055,"volume":17906900},{"date":"2025-12-24","close":25.719999313354492,"high":26.530000686645508,"low":25.559999465942383,"adjusted_close":25.719999313354492,"volume":7859800},{"date":"2025-12-26","close":24.049999237060547,"high":25.760000228881836,"low":23.959999084472656,"adjusted_close":24.049999237060547,"volume":15491900},{"date":"2025-12-29","close":24.809999465942383,"high":24.969999313354492,"low":23.420000076293945,"adjusted_close":24.809999465942383,"volume":16678600},{"date":"2025-12-30","close":24.079999923706055,"high":26.3700008392334,"low":24.06999969482422,"adjusted_close":24.079999923706055,"volume":25504900},{"date":"2025-12-31","close":24.520000457763672,"high":25.940000534057617,"low":24.239999771118164,"adjusted_close":24.520000457763672,"volume":29076400},{"date":"2026-01-02","close":28.110000610351562,"high":28.440000534057617,"low":24.649999618530273,"adjusted_close":28.110000610351562,"volume":36069500},{"date":"2026-01-05","close":30.200000762939453,"high":30.68000030517578,"low":28.559999465942383,"adjusted_close":30.200000762939453,"volume":34572600},{"date":"2026-01-06","close":30.260000228881836,"high":30.628999710083008,"low":28.8799991607666,"adjusted_close":30.260000228881836,"volume":30638800},{"date":"2026-01-07","close":29.559999465942383,"high":31.450000762939453,"low":29.514999389648438,"adjusted_close":29.559999465942383,"volume":43957700},{"date":"2026-01-08","close":31.940000534057617,"high":35.5,"low":31.059999465942383,"adjusted_close":31.940000534057617,"volume":91307400},{"date":"2026-01-09","close":37.68000030517578,"high":38.31700134277344,"low":31.81999969482422,"adjusted_close":37.68000030517578,"volume":86363400},{"date":"2026-01-12","close":38.209999084472656,"high":39.505001068115234,"low":35.939998626708984,"adjusted_close":38.209999084472656,"volume":50577900},{"date":"2026-01-13","close":36.709999084472656,"high":39.0,"low":36.33000183105469,"adjusted_close":36.709999084472656,"volume":32424400},{"date":"2026-01-14","close":36.099998474121094,"high":36.25,"low":34.709999084472656,"adjusted_close":36.099998474121094,"volume":30396400},{"date":"2026-01-15","close":35.220001220703125,"high":37.060001373291016,"low":35.04999923706055,"adjusted_close":35.220001220703125,"volume":25988700},{"date":"2026-01-16","close":37.400001525878906,"high":37.470001220703125,"low":34.52000045776367,"adjusted_close":37.400001525878906,"volume":31828000},{"date":"2026-01-20","close":35.459999084472656,"high":37.25,"low":33.619998931884766,"adjusted_close":35.459999084472656,"volume":35188300},{"date":"2026-01-21","close":35.060001373291016,"high":38.0,"low":32.31999969482422,"adjusted_close":35.060001373291016,"volume":42153500},{"date":"2026-01-22","close":34.7400016784668,"high":36.13999938964844,"low":33.880001068115234,"adjusted_close":34.7400016784668,"volume":29082800},{"date":"2026-01-23","close":37.689998626708984,"high":39.0,"low":33.215999603271484,"adjusted_close":37.689998626708984,"volume":48149200},{"date":"2026-01-26","close":36.18000030517578,"high":41.61000061035156,"low":35.715999603271484,"adjusted_close":36.18000030517578,"volume":48010800},{"date":"2026-01-27","close":41.349998474121094,"high":42.099998474121094,"low":36.4900016784668,"adjusted_close":41.349998474121094,"volume":47555700},{"date":"2026-01-28","close":40.220001220703125,"high":42.27000045776367,"low":38.85100173950195,"adjusted_close":40.220001220703125,"volume":30478600},{"date":"2026-01-29","close":38.06999969482422,"high":39.88999938964844,"low":36.9900016784668,"adjusted_close":38.06999969482422,"volume":30467100},{"date":"2026-01-30","close":33.880001068115234,"high":37.959999084472656,"low":33.529998779296875,"adjusted_close":33.880001068115234,"volume":30806600},{"date":"2026-02-02","close":34.79999923706055,"high":36.15999984741211,"low":32.619998931884766,"adjusted_close":34.79999923706055,"volume":23149400},{"date":"2026-02-03","close":36.70000076293945,"high":36.72999954223633,"low":34.150001525878906,"adjusted_close":36.70000076293945,"volume":26691500},{"date":"2026-02-04","close":31.540000915527344,"high":36.58000183105469,"low":29.75,"adjusted_close":31.540000915527344,"volume":38524300},{"date":"2026-02-05","close":27.844999313354492,"high":31.469999313354492,"low":27.6200008392334,"adjusted_close":27.844999313354492,"volume":29119800},{"date":"2026-02-06","close":34.95000076293945,"high":35.084999084472656,"low":29.239999771118164,"adjusted_close":34.95000076293945,"volume":44656500},{"date":"2026-02-09","close":38.2599983215332,"high":39.349998474121094,"low":34.15999984741211,"adjusted_close":38.2599983215332,"volume":36871700},{"date":"2026-02-10","close":37.470001220703125,"high":39.97999954223633,"low":37.349998474121094,"adjusted_close":37.470001220703125,"volume":24414000},{"date":"2026-02-11","close":36.599998474121094,"high":39.34000015258789,"low":35.130001068115234,"adjusted_close":36.599998474121094,"volume":23902900},{"date":"2026-02-12","close":36.16999816894531,"high":37.22999954223633,"low":34.560001373291016,"adjusted_close":36.16999816894531,"volume":18236600},{"date":"2026-02-13","close":35.279998779296875,"high":37.470001220703125,"low":33.52000045776367,"adjusted_close":35.279998779296875,"volume":22437000},{"date":"2026-02-17","close":33.560001373291016,"high":34.68000030517578,"low":32.38999938964844,"adjusted_close":33.560001373291016,"volume":21378100},{"date":"2026-02-18","close":31.90999984741211,"high":33.45000076293945,"low":30.299999237060547,"adjusted_close":31.90999984741211,"volume":24045600},{"date":"2026-02-19","close":31.530000686645508,"high":31.75,"low":30.562999725341797,"adjusted_close":31.530000686645508,"volume":15011800},{"date":"2026-02-20","close":29.040000915527344,"high":31.290000915527344,"low":28.364999771118164,"adjusted_close":29.040000915527344,"volume":23874600},{"date":"2026-02-23","close":30.0,"high":30.079999923706055,"low":28.260000228881836,"adjusted_close":30.0,"volume":14692900},{"date":"2026-02-24","close":30.65999984741211,"high":31.290000915527344,"low":28.959999084472656,"adjusted_close":30.65999984741211,"volume":18880800},{"date":"2026-02-25","close":29.079999923706055,"high":31.68000030517578,"low":28.827999114990234,"adjusted_close":29.079999923706055,"volume":19076900},{"date":"2026-02-26","close":28.649999618530273,"high":29.459999084472656,"low":28.25,"adjusted_close":28.649999618530273,"volume":16047300},{"date":"2026-02-27","close":27.270000457763672,"high":27.739999771118164,"low":26.075000762939453,"adjusted_close":27.270000457763672,"volume":18375100},{"date":"2026-03-02","close":27.93000030517578,"high":28.190000534057617,"low":25.93000030517578,"adjusted_close":27.93000030517578,"volume":16057100},{"date":"2026-03-03","close":26.149999618530273,"high":26.93000030517578,"low":25.280000686645508,"adjusted_close":26.149999618530273,"volume":13745400},{"date":"2026-03-04","close":28.649999618530273,"high":28.950000762939453,"low":27.049999237060547,"adjusted_close":28.649999618530273,"volume":17151800},{"date":"2026-03-05","close":28.09000015258789,"high":28.65999984741211,"low":26.565000534057617,"adjusted_close":28.09000015258789,"volume":15913400},{"date":"2026-03-06","close":25.139999389648438,"high":28.40999984741211,"low":25.06999969482422,"adjusted_close":25.139999389648438,"volume":20577000},{"date":"2026-03-09","close":27.030000686645508,"high":27.166000366210938,"low":24.40999984741211,"adjusted_close":27.030000686645508,"volume":18590100},{"date":"2026-03-10","close":27.399999618530273,"high":28.350000381469727,"low":27.0,"adjusted_close":27.399999618530273,"volume":13808700},{"date":"2026-03-11","close":28.520000457763672,"high":29.424999237060547,"low":27.75,"adjusted_close":28.520000457763672,"volume":17901500},{"date":"2026-03-12","close":27.479999542236328,"high":27.788999557495117,"low":26.545000076293945,"adjusted_close":27.479999542236328,"volume":14852100},{"date":"2026-03-13","close":27.049999237060547,"high":29.253000259399414,"low":26.795000076293945,"adjusted_close":27.049999237060547,"volume":18724700},{"date":"2026-03-16","close":27.709999084472656,"high":29.079999923706055,"low":27.375,"adjusted_close":27.709999084472656,"volume":14494500},{"date":"2026-03-17","close":27.510000228881836,"high":27.989999771118164,"low":26.899999618530273,"adjusted_close":27.510000228881836,"volume":11388500},{"date":"2026-03-18","close":26.649999618530273,"high":27.760000228881836,"low":26.600000381469727,"adjusted_close":26.649999618530273,"volume":12475900},{"date":"2026-03-19","close":26.700000762939453,"high":26.86199951171875,"low":25.420000076293945,"adjusted_close":26.700000762939453,"volume":12261400},{"date":"2026-03-20","close":25.93000030517578,"high":26.600000381469727,"low":24.8700008392334,"adjusted_close":25.93000030517578,"volume":17456300},{"date":"2026-03-23","close":27.260000228881836,"high":27.649999618530273,"low":26.15999984741211,"adjusted_close":27.260000228881836,"volume":14847000},{"date":"2026-03-24","close":26.790000915527344,"high":27.510000228881836,"low":26.079999923706055,"adjusted_close":26.790000915527344,"volume":12776100},{"date":"2026-03-25","close":28.3700008392334,"high":28.655000686645508,"low":26.790000915527344,"adjusted_close":28.3700008392334,"volume":14613800},{"date":"2026-03-26","close":25.71500015258789,"high":27.625,"low":25.299999237060547,"adjusted_close":25.71500015258789,"volume":19580000},{"date":"2026-03-27","close":23.760000228881836,"high":25.450000762939453,"low":23.280000686645508,"adjusted_close":23.760000228881836,"volume":17033600},{"date":"2026-03-30","close":20.545000076293945,"high":24.125,"low":20.0,"adjusted_close":20.545000076293945,"volume":27139000},{"date":"2026-03-31","close":23.739999771118164,"high":23.790000915527344,"low":21.030000686645508,"adjusted_close":23.739999771118164,"volume":23993100},{"date":"2026-04-01","close":24.489999771118164,"high":25.950000762939453,"low":24.229999542236328,"adjusted_close":24.489999771118164,"volume":25220100},{"date":"2026-04-02","close":24.559999465942383,"high":24.950000762939453,"low":22.6200008392334,"adjusted_close":24.559999465942383,"volume":19745800},{"date":"2026-04-06","close":25.190000534057617,"high":26.170000076293945,"low":24.780000686645508,"adjusted_close":25.190000534057617,"volume":17887600},{"date":"2026-04-07","close":25.18000030517578,"high":25.59000015258789,"low":24.3799991607666,"adjusted_close":25.18000030517578,"volume":20180900},{"date":"2026-04-08","close":27.790000915527344,"high":29.389999389648438,"low":27.350000381469727,"adjusted_close":27.790000915527344,"volume":39795700},{"date":"2026-04-09","close":25.56999969482422,"high":27.399999618530273,"low":25.06999969482422,"adjusted_close":25.56999969482422,"volume":35842900},{"date":"2026-04-10","close":26.260000228881836,"high":28.25,"low":26.100000381469727,"adjusted_close":26.260000228881836,"volume":26413200},{"date":"2026-04-13","close":27.600000381469727,"high":27.8700008392334,"low":25.559999465942383,"adjusted_close":27.600000381469727,"volume":21422400},{"date":"2026-04-14","close":31.469999313354492,"high":31.920000076293945,"low":28.8799991607666,"adjusted_close":31.469999313354492,"volume":37953800},{"date":"2026-04-15","close":30.809999465942383,"high":31.790000915527344,"low":29.659000396728516,"adjusted_close":30.809999465942383,"volume":24272700},{"date":"2026-04-16","close":30.09000015258789,"high":31.350000381469727,"low":29.420000076293945,"adjusted_close":30.09000015258789,"volume":15236500},{"date":"2026-04-17","close":31.530000686645508,"high":31.719999313354492,"low":30.239999771118164,"adjusted_close":31.530000686645508,"volume":19767900},{"date":"2026-04-20","close":32.189998626708984,"high":32.54999923706055,"low":30.299999237060547,"adjusted_close":32.189998626708984,"volume":22174300},{"date":"2026-04-21","close":31.31999969482422,"high":34.15999984741211,"low":31.174999237060547,"adjusted_close":31.31999969482422,"volume":26536600},{"date":"2026-04-22","close":32.43000030517578,"high":33.099998474121094,"low":31.309999465942383,"adjusted_close":32.43000030517578,"volume":17082000},{"date":"2026-04-23","close":36.349998474121094,"high":37.27000045776367,"low":34.58000183105469,"adjusted_close":36.349998474121094,"volume":55485400},{"date":"2026-04-24","close":34.97999954223633,"high":38.540000915527344,"low":34.81999969482422,"adjusted_close":34.97999954223633,"volume":35310300},{"date":"2026-04-27","close":33.66999816894531,"high":35.880001068115234,"low":33.310001373291016,"adjusted_close":33.66999816894531,"volume":20833300},{"date":"2026-04-28","close":32.11000061035156,"high":32.84000015258789,"low":30.510000228881836,"adjusted_close":32.11000061035156,"volume":22493800},{"date":"2026-04-29","close":32.685001373291016,"high":32.784000396728516,"low":30.860000610351562,"adjusted_close":32.685001373291016,"volume":16979300},{"date":"2026-04-30","close":34.25,"high":35.349998474121094,"low":33.20000076293945,"adjusted_close":34.25,"volume":21590700},{"date":"2026-05-01","close":33.54999923706055,"high":35.150001525878906,"low":33.29499816894531,"adjusted_close":33.54999923706055,"volume":17041300},{"date":"2026-05-04","close":35.630001068115234,"high":36.2400016784668,"low":32.0099983215332,"adjusted_close":35.630001068115234,"volume":23993400},{"date":"2026-05-05","close":39.880001068115234,"high":39.939998626708984,"low":35.6870002746582,"adjusted_close":39.880001068115234,"volume":32489800},{"date":"2026-05-06","close":44.2400016784668,"high":44.25,"low":40.0099983215332,"adjusted_close":44.2400016784668,"volume":32688600},{"date":"2026-05-07","close":41.529998779296875,"high":43.849998474121094,"low":40.15999984741211,"adjusted_close":41.529998779296875,"volume":25434900},{"date":"2026-05-08","close":41.25,"high":42.4010009765625,"low":40.27000045776367,"adjusted_close":41.25,"volume":19715600},{"date":"2026-05-11","close":44.59000015258789,"high":46.63999938964844,"low":38.83000183105469,"adjusted_close":44.59000015258789,"volume":27374400},{"date":"2026-05-12","close":43.93000030517578,"high":45.39400100708008,"low":41.04999923706055,"adjusted_close":43.93000030517578,"volume":20248300},{"date":"2026-05-13","close":45.47999954223633,"high":46.279998779296875,"low":42.93000030517578,"adjusted_close":45.47999954223633,"volume":15283300},{"date":"2026-05-14","close":46.709999084472656,"high":47.790000915527344,"low":44.19499969482422,"adjusted_close":46.709999084472656,"volume":16359300},{"date":"2026-05-15","close":42.560001373291016,"high":44.31999969482422,"low":42.099998474121094,"adjusted_close":42.560001373291016,"volume":17723100},{"date":"2026-05-18","close":39.13999938964844,"high":43.090999603271484,"low":37.599998474121094,"adjusted_close":39.13999938964844,"volume":19632900},{"date":"2026-05-19","close":36.619998931884766,"high":38.790000915527344,"low":35.68000030517578,"adjusted_close":36.619998931884766,"volume":15285900},{"date":"2026-05-20","close":39.52000045776367,"high":39.584999084472656,"low":36.349998474121094,"adjusted_close":39.52000045776367,"volume":27508600},{"date":"2026-05-21","close":48.02000045776367,"high":48.573001861572266,"low":42.29999923706055,"adjusted_close":48.02000045776367,"volume":43074400},{"date":"2026-05-22","close":45.869998931884766,"high":48.5,"low":45.4119987487793,"adjusted_close":45.869998931884766,"volume":22215200},{"date":"2026-05-26","close":45.13999938964844,"high":48.849998474121094,"low":44.720001220703125,"adjusted_close":45.13999938964844,"volume":22554200},{"date":"2026-05-27","close":48.97999954223633,"high":49.349998474121094,"low":43.68000030517578,"adjusted_close":48.97999954223633,"volume":25807700},{"date":"2026-05-28","close":49.650001525878906,"high":50.724998474121094,"low":46.95000076293945,"adjusted_close":49.650001525878906,"volume":20470600},{"date":"2026-05-29","close":47.279998779296875,"high":49.472999572753906,"low":46.20000076293945,"adjusted_close":47.279998779296875,"volume":21832000},{"date":"2026-06-01","close":47.939998626708984,"high":49.959999084472656,"low":45.0099983215332,"adjusted_close":47.939998626708984,"volume":17487200},{"date":"2026-06-02","close":47.86000061035156,"high":50.2400016784668,"low":47.630001068115234,"adjusted_close":47.86000061035156,"volume":17269200},{"date":"2026-06-03","close":44.709999084472656,"high":48.65999984741211,"low":44.650001525878906,"adjusted_close":44.709999084472656,"volume":16325800},{"date":"2026-06-04","close":44.150001525878906,"high":44.79999923706055,"low":41.86000061035156,"adjusted_close":44.150001525878906,"volume":14487400},{"date":"2026-06-05","close":39.619998931884766,"high":42.10499954223633,"low":37.689998626708984,"adjusted_close":39.619998931884766,"volume":21846500},{"date":"2026-06-08","close":40.94499969482422,"high":41.43000030517578,"low":39.26499938964844,"adjusted_close":40.94499969482422,"volume":15600000},{"date":"2026-06-09","close":41.90999984741211,"high":46.87099838256836,"low":38.34000015258789,"adjusted_close":41.90999984741211,"volume":44142200},{"date":"2026-06-10","close":38.91999816894531,"high":42.7400016784668,"low":38.630001068115234,"adjusted_close":38.91999816894531,"volume":21263300},{"date":"2026-06-11","close":41.470001220703125,"high":42.064998626708984,"low":37.93000030517578,"adjusted_close":41.470001220703125,"volume":17088800},{"date":"2026-06-12","close":42.70000076293945,"high":44.95000076293945,"low":40.880001068115234,"adjusted_close":42.70000076293945,"volume":22661000},{"date":"2026-06-15","close":46.470001220703125,"high":46.98500061035156,"low":44.70000076293945,"adjusted_close":46.470001220703125,"volume":18805500},{"date":"2026-06-16","close":46.27000045776367,"high":49.34000015258789,"low":45.91999816894531,"adjusted_close":46.27000045776367,"volume":20750400},{"date":"2026-06-17","close":45.56999969482422,"high":48.66999816894531,"low":45.25,"adjusted_close":45.56999969482422,"volume":27044000},{"date":"2026-06-18","close":46.59000015258789,"high":47.779998779296875,"low":45.369998931884766,"adjusted_close":46.59000015258789,"volume":14554400},{"date":"2026-06-22","close":45.20000076293945,"high":47.959999084472656,"low":44.619998931884766,"adjusted_close":45.20000076293945,"volume":16311300},{"date":"2026-06-23","close":45.27000045776367,"high":46.79999923706055,"low":41.63999938964844,"adjusted_close":45.27000045776367,"volume":17212800},{"date":"2026-06-24","close":41.97999954223633,"high":45.220001220703125,"low":40.40999984741211,"adjusted_close":41.97999954223633,"volume":15648700},{"date":"2026-06-25","close":40.95000076293945,"high":43.970001220703125,"low":39.79999923706055,"adjusted_close":40.95000076293945,"volume":12988400},{"date":"2026-06-26","close":39.15999984741211,"high":40.369998931884766,"low":37.959999084472656,"adjusted_close":39.15999984741211,"volume":47908100},{"date":"2026-06-29","close":37.77000045776367,"high":40.400001525878906,"low":36.099998474121094,"adjusted_close":37.77000045776367,"volume":20066500},{"date":"2026-06-30","close":37.29999923706055,"high":39.77000045776367,"low":37.18000030517578,"adjusted_close":37.29999923706055,"volume":17984200},{"date":"2026-07-01","close":35.52000045776367,"high":37.41999816894531,"low":35.06999969482422,"adjusted_close":35.52000045776367,"volume":18655200},{"date":"2026-07-02","close":33.060001373291016,"high":35.79999923706055,"low":31.719999313354492,"adjusted_close":33.060001373291016,"volume":24591700},{"date":"2026-07-06","close":33.5,"high":35.790000915527344,"low":33.36000061035156,"adjusted_close":33.5,"volume":13840800},{"date":"2026-07-07","close":30.709999084472656,"high":33.20000076293945,"low":30.239999771118164,"adjusted_close":30.709999084472656,"volume":15456400},{"date":"2026-07-08","close":31.440000534057617,"high":32.150001525878906,"low":29.93000030517578,"adjusted_close":31.440000534057617,"volume":18267400},{"date":"2026-07-09","close":32.290000915527344,"high":33.55500030517578,"low":31.670000076293945,"adjusted_close":32.290000915527344,"volume":16552400},{"date":"2026-07-10","close":31.149999618530273,"high":32.20000076293945,"low":30.594999313354492,"adjusted_close":31.149999618530273,"volume":12361800},{"date":"2026-07-13","close":28.84000015258789,"high":31.100000381469727,"low":28.485000610351562,"adjusted_close":28.84000015258789,"volume":15224200},{"date":"2026-07-14","close":28.469999313354492,"high":30.100000381469727,"low":27.66200065612793,"adjusted_close":28.469999313354492,"volume":17439500},{"date":"2026-07-15","close":29.030000686645508,"high":29.309999465942383,"low":27.239999771118164,"adjusted_close":29.030000686645508,"volume":20046900},{"date":"2026-07-16","close":26.440000534057617,"high":28.059999465942383,"low":25.815000534057617,"adjusted_close":26.440000534057617,"volume":18483600},{"date":"2026-07-17","close":25.790000915527344,"high":26.229999542236328,"low":24.030000686645508,"adjusted_close":25.790000915527344,"volume":23585600},{"date":"2026-07-20","close":27.850000381469727,"high":28.389999389648438,"low":27.094999313354492,"adjusted_close":27.850000381469727,"volume":23439900},{"date":"2026-07-21","close":30.049999237060547,"high":30.809999465942383,"low":28.65999984741211,"adjusted_close":30.049999237060547,"volume":23352500},{"date":"2026-07-22","close":30.079999923706055,"high":31.479999542236328,"low":29.350000381469727,"adjusted_close":30.079999923706055,"volume":14550900},{"date":"2026-07-23","close":29.889999389648438,"high":31.219999313354492,"low":29.084999084472656,"adjusted_close":29.889999389648438,"volume":13818500},{"date":"2026-07-24","close":27.190000534057617,"high":29.389999389648438,"low":26.834999084472656,"adjusted_close":27.190000534057617,"volume":20189700},{"date":"2026-07-27","close":26.375,"high":28.190000534057617,"low":25.770000457763672,"adjusted_close":26.375,"volume":23738700},{"date":"2026-07-28","close":26.6200008392334,"high":27.25,"low":25.40999984741211,"adjusted_close":26.6200008392334,"volume":40851400},{"date":"2026-07-29","close":23.219999313354492,"high":27.010000228881836,"low":22.93000030517578,"adjusted_close":23.219999313354492,"volume":31686500},{"date":"2026-07-30","close":27.969999313354492,"high":28.559999465942383,"low":25.34000015258789,"adjusted_close":27.969999313354492,"volume":25995300},{"date":"2026-07-31","close":27.389999389648438,"high":30.239999771118164,"low":26.940000534057617,"adjusted_close":27.389999389648438,"volume":22020000},{"date":"2026-08-03","close":29.489999771118164,"high":30.094999313354492,"low":26.100000381469727,"adjusted_close":29.489999771118164,"volume":21382100},{"date":"2026-08-04","close":31.270000457763672,"high":31.84000015258789,"low":29.639999389648438,"adjusted_close":31.270000457763672,"volume":20826500},{"date":"2026-08-05","close":29.8700008392334,"high":31.84000015258789,"low":29.799999237060547,"adjusted_close":29.8700008392334,"volume":14759300},{"date":"2026-08-06","close":28.860000610351562,"high":30.479999542236328,"low":28.170000076293945,"adjusted_close":28.860000610351562,"volume":12582700},{"date":"2026-08-07","close":29.219999313354492,"high":30.18000030517578,"low":27.969999313354492,"adjusted_close":29.219999313354492,"volume":12988700},{"date":"2026-08-10","close":29.059999465942383,"high":30.719999313354492,"low":28.979999542236328,"adjusted_close":29.059999465942383,"volume":15541100},{"date":"2026-08-11","close":29.690000534057617,"high":30.104999542236328,"low":29.110000610351562,"adjusted_close":29.690000534057617,"volume":12164500},{"date":"2026-08-12","close":31.149999618530273,"high":33.040000915527344,"low":30.350000381469727,"adjusted_close":31.149999618530273,"volume":18706300},{"date":"2026-08-13","close":30.6200008392334,"high":32.18000030517578,"low":30.450000762939453,"adjusted_close":30.6200008392334,"volume":16117600},{"date":"2026-08-14","close":31.200000762939453,"high":31.329999923706055,"low":29.6299991607666,"adjusted_close":31.200000762939453,"volume":18077200},{"date":"2026-08-17","close":31.18000030517578,"high":31.850000381469727,"low":30.600000381469727,"adjusted_close":31.18000030517578,"volume":13582700},{"date":"2026-08-18","close":28.510000228881836,"high":30.690000534057617,"low":28.100000381469727,"adjusted_close":28.510000228881836,"volume":18093200},{"date":"2026-08-19","close":28.229999542236328,"high":28.843000411987305,"low":26.639999389648438,"adjusted_close":28.229999542236328,"volume":17720100},{"date":"2026-08-20","close":28.649999618530273,"high":29.209999084472656,"low":27.610000610351562,"adjusted_close":28.649999618530273,"volume":13969100},{"date":"2026-08-21","close":27.209999084472656,"high":29.610000610351562,"low":26.93000030517578,"adjusted_close":27.209999084472656,"volume":17942000},{"date":"2026-08-24","close":26.889999389648438,"high":27.475000381469727,"low":26.059999465942383,"adjusted_close":26.889999389648438,"volume":11738500},{"date":"2026-08-25","close":28.850000381469727,"high":28.926000595092773,"low":27.079999923706055,"adjusted_close":28.850000381469727,"volume":13302300},{"date":"2026-08-26","close":26.8700008392334,"high":28.700000762939453,"low":26.860000610351562,"adjusted_close":26.8700008392334,"volume":13311900},{"date":"2026-08-27","close":27.440000534057617,"high":28.64299964904785,"low":27.280000686645508,"adjusted_close":27.440000534057617,"volume":16124800},{"date":"2026-08-28","close":25.34000015258789,"high":27.010000228881836,"low":25.09000015258789,"adjusted_close":25.34000015258789,"volume":19791300},{"date":"2026-08-31","close":25.40999984741211,"high":25.4950008392334,"low":24.829999923706055,"adjusted_close":25.40999984741211,"volume":12020000},{"date":"2026-09-01","close":24.290000915527344,"high":25.084999084472656,"low":24.094999313354492,"adjusted_close":24.290000915527344,"volume":15171000},{"date":"2026-09-02","close":24.90999984741211,"high":24.9950008392334,"low":23.829999923706055,"adjusted_close":24.90999984741211,"volume":16880900},{"date":"2026-09-03","close":25.90999984741211,"high":25.969999313354492,"low":24.5310001373291,"adjusted_close":25.90999984741211,"volume":15966500},{"date":"2026-09-04","close":26.3700008392334,"high":26.479999542236328,"low":25.780000686645508,"adjusted_close":26.3700008392334,"volume":13468000},{"date":"2026-09-08","close":28.309999465942383,"high":29.149999618530273,"low":27.139999389648438,"adjusted_close":28.309999465942383,"volume":19993000},{"date":"2026-09-09","close":27.139999389648438,"high":28.969999313354492,"low":27.040000915527344,"adjusted_close":27.139999389648438,"volume":11785600},{"date":"2026-09-10","close":25.780000686645508,"high":27.079999923706055,"low":25.739999771118164,"adjusted_close":25.780000686645508,"volume":12049100},{"date":"2026-09-11","close":26.420000076293945,"high":26.8700008392334,"low":25.950000762939453,"adjusted_close":26.420000076293945,"volume":10085400},{"date":"2026-09-14","close":24.579999923706055,"high":25.4950008392334,"low":24.3799991607666,"adjusted_close":24.579999923706055,"volume":14977300},{"date":"2026-09-15","close":23.420000076293945,"high":24.6299991607666,"low":23.389999389648438,"adjusted_close":23.420000076293945,"volume":13543600},{"date":"2026-09-16","close":24.389999389648438,"high":24.860000610351562,"low":23.760000228881836,"adjusted_close":24.389999389648438,"volume":19033700},{"date":"2026-09-17","close":26.3799991607666,"high":26.799999237060547,"low":24.850000381469727,"adjusted_close":26.3799991607666,"volume":24003400},{"date":"2026-09-18","close":28.1200008392334,"high":28.299999237060547,"low":26.149999618530273,"adjusted_close":28.1200008392334,"volume":23876100},{"date":"2026-09-21","close":28.190000534057617,"high":28.844999313354492,"low":27.700000762939453,"adjusted_close":28.190000534057617,"volume":18221800},{"date":"2026-09-22","close":28.540000915527344,"high":29.099000930786133,"low":28.024999618530273,"adjusted_close":28.540000915527344,"volume":13089100},{"date":"2026-09-23","close":27.229999542236328,"high":28.899999618530273,"low":27.200000762939453,"adjusted_close":27.229999542236328,"volume":13725500},{"date":"2026-09-24","close":27.059999465942383,"high":27.844999313354492,"low":26.2549991607666,"adjusted_close":27.059999465942383,"volume":13173700},{"date":"2026-09-25","close":26.25,"high":27.479999542236328,"low":25.959999084472656,"adjusted_close":26.25,"volume":14009100},{"date":"2026-09-28","close":24.530000686645508,"high":25.989999771118164,"low":24.5,"adjusted_close":24.530000686645508,"volume":14992600},{"date":"2026-09-29","close":25.40999984741211,"high":25.670000076293945,"low":24.43000030517578,"adjusted_close":25.40999984741211,"volume":16008600},{"date":"2026-09-30","close":24.3700008392334,"high":25.729999542236328,"low":24.360000610351562,"adjusted_close":24.3700008392334,"volume":15501600},{"date":"2026-10-01","close":24.15999984741211,"high":24.739999771118164,"low":23.59000015258789,"adjusted_close":24.15999984741211,"volume":17333500},{"date":"2026-10-02","close":25.3799991607666,"high":26.850000381469727,"low":24.81999969482422,"adjusted_close":25.3799991607666,"volume":26393700},{"date":"2026-10-05","close":24.700000762939453,"high":25.6299991607666,"low":24.219999313354492,"adjusted_close":24.700000762939453,"volume":23861200},{"date":"2026-10-06","close":25.34000015258789,"high":25.889999389648438,"low":24.815000534057617,"adjusted_close":25.34000015258789,"volume":22690500},{"date":"2026-10-07","close":23.809999465942383,"high":24.898000717163086,"low":23.684999465942383,"adjusted_close":23.809999465942383,"volume":48763300},{"date":"2026-10-08","close":23.850000381469727,"high":24.43000030517578,"low":22.625,"adjusted_close":23.850000381469727,"volume":55494600},{"date":"2026-10-09","close":23.68000030517578,"high":24.11199951171875,"low":22.770000457763672,"adjusted_close":23.68000030517578,"volume":23700700},{"date":"2026-10-12","close":23.25,"high":23.827999114990234,"low":23.059999465942383,"adjusted_close":23.25,"volume":15572400},{"date":"2026-10-13","close":22.440000534057617,"high":22.625,"low":21.440000534057617,"adjusted_close":22.440000534057617,"volume":28124400},{"date":"2026-10-14","close":20.325000762939453,"high":21.799999237060547,"low":20.010000228881836,"adjusted_close":20.325000762939453,"volume":30792300},{"date":"2026-10-15","close":20.389999389648438,"high":20.440000534057617,"low":18.360000610351562,"adjusted_close":20.389999389648438,"volume":35326700},{"date":"2026-10-16","close":18.049999237060547,"high":19.90999984741211,"low":17.650999069213867,"adjusted_close":18.049999237060547,"volume":34941600},{"date":"2026-10-19","close":19.25,"high":20.135000228881836,"low":18.920000076293945,"adjusted_close":19.25,"volume":36132400},{"date":"2026-10-20","close":19.329999923706055,"high":20.139999389648438,"low":18.420000076293945,"adjusted_close":19.329999923706055,"volume":20125200},{"date":"2026-10-21","close":20.979999542236328,"high":21.559999465942383,"low":19.8700008392334,"adjusted_close":20.979999542236328,"volume":29199900},{"date":"2026-10-22","close":19.09000015258789,"high":20.5,"low":18.71500015258789,"adjusted_close":19.09000015258789,"volume":26803100},{"date":"2026-10-23","close":18.25,"high":19.488000869750977,"low":18.139999389648438,"adjusted_close":18.25,"volume":18271000},{"date":"2026-10-26","close":17.829999923706055,"high":18.670000076293945,"low":17.5,"adjusted_close":17.829999923706055,"volume":27142000},{"date":"2026-10-27","close":19.510000228881836,"high":19.770000457763672,"low":18.260000228881836,"adjusted_close":19.510000228881836,"volume":20715000},{"date":"2026-10-28","close":20.389999389648438,"high":20.434999465942383,"low":18.950000762939453,"adjusted_close":20.389999389648438,"volume":29648600},{"date":"2026-10-29","close":19.40999984741211,"high":20.229999542236328,"low":19.15999984741211,"adjusted_close":19.40999984741211,"volume":16293000},{"date":"2026-10-30","close":17.815000534057617,"high":18.440000534057617,"low":17.19499969482422,"adjusted_close":17.815000534057617,"volume":26640300},{"date":"2026-11-02","close":16.219999313354492,"high":17.899999618530273,"low":16.15999984741211,"adjusted_close":16.219999313354492,"volume":23662100},{"date":"2026-11-03","close":17.809999465942383,"high":17.989999771118164,"low":16.200000762939453,"adjusted_close":17.809999465942383,"volume":26919000},{"date":"2026-11-04","close":16.610000610351562,"high":17.93000030517578,"low":16.059999465942383,"adjusted_close":16.610000610351562,"volume":35105400},{"date":"2026-11-05","close":14.170000076293945,"high":16.030000686645508,"low":13.114999771118164,"adjusted_close":14.170000076293945,"volume":49926600},{"date":"2026-11-06","close":15.550000190734863,"high":15.800000190734863,"low":14.710100173950195,"adjusted_close":15.550000190734863,"volume":34136128}]},"ASML":{"currency":"USD","rows":[{"date":"2025-05-05","close":683.3599853515625,"high":690.4199829101562,"low":682.72998046875,"adjusted_close":676.2785034179688,"volume":903700},{"date":"2025-05-06","close":679.989990234375,"high":686.3699951171875,"low":675.5,"adjusted_close":672.9434814453125,"volume":765100},{"date":"2025-05-07","close":700.3900146484375,"high":701.9600219726562,"low":683.4600219726562,"adjusted_close":693.132080078125,"volume":1041400},{"date":"2025-05-08","close":708.030029296875,"high":716.8099975585938,"low":705.7000122070312,"adjusted_close":700.6929321289062,"volume":1040500},{"date":"2025-05-09","close":706.2100219726562,"high":710.510009765625,"low":703.9000244140625,"adjusted_close":698.8917846679688,"volume":884000},{"date":"2025-05-12","close":750.2000122070312,"high":750.52001953125,"low":729.3800048828125,"adjusted_close":742.4259033203125,"volume":2571500},{"date":"2025-05-13","close":763.9000244140625,"high":764.8699951171875,"low":744.5399780273438,"adjusted_close":755.9840087890625,"volume":1815600},{"date":"2025-05-14","close":768.9099731445312,"high":773.7000122070312,"low":764.27001953125,"adjusted_close":760.9419555664062,"volume":1156100},{"date":"2025-05-15","close":758.3599853515625,"high":767.0,"low":755.2100219726562,"adjusted_close":750.5012817382812,"volume":1511000},{"date":"2025-05-16","close":748.0999755859375,"high":753.4500122070312,"low":742.2100219726562,"adjusted_close":740.3475952148438,"volume":1095100},{"date":"2025-05-19","close":749.1300048828125,"high":750.0,"low":737.27001953125,"adjusted_close":741.3670043945312,"volume":977900},{"date":"2025-05-20","close":748.760009765625,"high":748.97998046875,"low":741.2999877929688,"adjusted_close":741.0008544921875,"volume":777200},{"date":"2025-05-21","close":737.1699829101562,"high":755.7899780273438,"low":735.489990234375,"adjusted_close":729.5308837890625,"volume":1058700},{"date":"2025-05-22","close":740.7000122070312,"high":747.2100219726562,"low":734.1500244140625,"adjusted_close":733.0244140625,"volume":863500},{"date":"2025-05-23","close":732.489990234375,"high":735.989990234375,"low":722.52001953125,"adjusted_close":724.8993530273438,"volume":1525200},{"date":"2025-05-27","close":756.7899780273438,"high":761.2100219726562,"low":749.9500122070312,"adjusted_close":748.9475708007812,"volume":1385100},{"date":"2025-05-28","close":746.510009765625,"high":756.3900146484375,"low":744.8099975585938,"adjusted_close":738.774169921875,"volume":1244000},{"date":"2025-05-29","close":747.0700073242188,"high":759.5499877929688,"low":744.8400268554688,"adjusted_close":739.328369140625,"volume":1166000},{"date":"2025-05-30","close":736.77001953125,"high":745.9600219726562,"low":723.0,"adjusted_close":729.1351318359375,"volume":1785400},{"date":"2025-06-02","close":746.530029296875,"high":746.9500122070312,"low":732.6599731445312,"adjusted_close":738.7939453125,"volume":812600},{"date":"2025-06-03","close":747.25,"high":748.5499877929688,"low":732.2000122070312,"adjusted_close":739.5064697265625,"volume":1085100},{"date":"2025-06-04","close":742.780029296875,"high":752.77001953125,"low":740.4099731445312,"adjusted_close":735.0828247070312,"volume":1160000},{"date":"2025-06-05","close":747.760009765625,"high":756.4600219726562,"low":744.0,"adjusted_close":740.01123046875,"volume":1506500},{"date":"2025-06-06","close":753.02001953125,"high":762.0999755859375,"low":752.7999877929688,"adjusted_close":745.2166748046875,"volume":1345100},{"date":"2025-06-09","close":770.2000122070312,"high":782.2000122070312,"low":757.0599975585938,"adjusted_close":762.2186889648438,"volume":1769400},{"date":"2025-06-10","close":784.969970703125,"high":788.2899780273438,"low":776.489990234375,"adjusted_close":776.8355712890625,"volume":1715500},{"date":"2025-06-11","close":784.0900268554688,"high":797.25,"low":780.6900024414062,"adjusted_close":775.9647216796875,"volume":1365900},{"date":"2025-06-12","close":786.2100219726562,"high":789.5700073242188,"low":782.3400268554688,"adjusted_close":778.062744140625,"volume":999600},{"date":"2025-06-13","close":761.0,"high":772.9299926757812,"low":759.8699951171875,"adjusted_close":753.114013671875,"volume":1742900},{"date":"2025-06-16","close":775.22998046875,"high":779.1900024414062,"low":765.97998046875,"adjusted_close":767.196533203125,"volume":1454500},{"date":"2025-06-17","close":759.8599853515625,"high":773.2100219726562,"low":758.2100219726562,"adjusted_close":751.9857788085938,"volume":1422800},{"date":"2025-06-18","close":761.6400146484375,"high":768.0,"low":754.239990234375,"adjusted_close":753.747314453125,"volume":1372500},{"date":"2025-06-20","close":756.530029296875,"high":769.010009765625,"low":736.25,"adjusted_close":748.6904296875,"volume":2303900},{"date":"2025-06-23","close":779.719970703125,"high":780.75,"low":759.8099975585938,"adjusted_close":771.6399536132812,"volume":1302800},{"date":"2025-06-24","close":813.3599853515625,"high":813.4600219726562,"low":786.1099853515625,"adjusted_close":804.9313354492188,"volume":2039600},{"date":"2025-06-25","close":815.239990234375,"high":819.5399780273438,"low":806.219970703125,"adjusted_close":806.7918701171875,"volume":1400100},{"date":"2025-06-26","close":798.0900268554688,"high":800.8800048828125,"low":786.5,"adjusted_close":789.819580078125,"volume":1705800},{"date":"2025-06-27","close":795.9500122070312,"high":805.489990234375,"low":788.4500122070312,"adjusted_close":787.7017822265625,"volume":1201000},{"date":"2025-06-30","close":801.3900146484375,"high":802.4400024414062,"low":794.0399780273438,"adjusted_close":793.08544921875,"volume":1080400},{"date":"2025-07-01","close":790.469970703125,"high":795.5,"low":782.5399780273438,"adjusted_close":782.278564453125,"volume":1065800},{"date":"2025-07-02","close":799.5900268554688,"high":800.5,"low":772.8599853515625,"adjusted_close":791.3040771484375,"volume":1383000},{"date":"2025-07-03","close":794.5,"high":798.530029296875,"low":786.6099853515625,"adjusted_close":786.2667846679688,"volume":910700},{"date":"2025-07-07","close":785.0900268554688,"high":793.489990234375,"low":783.7999877929688,"adjusted_close":776.9544067382812,"volume":1363700},{"date":"2025-07-08","close":794.0999755859375,"high":798.3900146484375,"low":778.72998046875,"adjusted_close":785.8710327148438,"volume":1327800},{"date":"2025-07-09","close":799.8300170898438,"high":800.9000244140625,"low":792.469970703125,"adjusted_close":791.5415649414062,"volume":1334300},{"date":"2025-07-10","close":802.0900268554688,"high":811.0999755859375,"low":798.0,"adjusted_close":793.7781982421875,"volume":1498900},{"date":"2025-07-11","close":801.9299926757812,"high":803.1900024414062,"low":796.52001953125,"adjusted_close":793.6199340820312,"volume":932400},{"date":"2025-07-14","close":806.72998046875,"high":812.77001953125,"low":789.8699951171875,"adjusted_close":798.3700561523438,"volume":1456900},{"date":"2025-07-15","close":823.02001953125,"high":826.5599975585938,"low":814.2100219726562,"adjusted_close":814.4912719726562,"volume":2099600},{"date":"2025-07-16","close":754.4500122070312,"high":760.9000244140625,"low":730.5999755859375,"adjusted_close":746.6318359375,"volume":10789600},{"date":"2025-07-17","close":744.9099731445312,"high":756.8499755859375,"low":742.0,"adjusted_close":737.1906127929688,"volume":4078500},{"date":"2025-07-18","close":734.5800170898438,"high":752.0900268554688,"low":734.3300170898438,"adjusted_close":726.9677734375,"volume":2567200},{"date":"2025-07-21","close":719.6799926757812,"high":732.9000244140625,"low":719.3200073242188,"adjusted_close":712.22216796875,"volume":2650300},{"date":"2025-07-22","close":705.47998046875,"high":719.0599975585938,"low":701.1900024414062,"adjusted_close":698.1693115234375,"volume":3425100},{"date":"2025-07-23","close":716.9299926757812,"high":719.969970703125,"low":708.1300048828125,"adjusted_close":709.5006103515625,"volume":3379400},{"date":"2025-07-24","close":725.0800170898438,"high":726.6300048828125,"low":718.3599853515625,"adjusted_close":717.566162109375,"volume":2037100},{"date":"2025-07-25","close":711.25,"high":713.1500244140625,"low":706.5999755859375,"adjusted_close":703.8795166015625,"volume":2312100},{"date":"2025-07-28","close":729.989990234375,"high":735.4099731445312,"low":728.489990234375,"adjusted_close":722.4253540039062,"volume":2253900},{"date":"2025-07-29","close":718.489990234375,"high":726.9199829101562,"low":715.7000122070312,"adjusted_close":712.84814453125,"volume":2292900},{"date":"2025-07-30","close":721.4500122070312,"high":724.02001953125,"low":715.5,"adjusted_close":715.784912109375,"volume":1407000},{"date":"2025-07-31","close":694.7100219726562,"high":707.5399780273438,"low":691.2100219726562,"adjusted_close":689.2548828125,"volume":2892200},{"date":"2025-08-01","close":689.8200073242188,"high":693.4299926757812,"low":683.47998046875,"adjusted_close":684.4032592773438,"volume":1627100},{"date":"2025-08-04","close":699.3599853515625,"high":699.4500122070312,"low":692.9000244140625,"adjusted_close":693.8682861328125,"volume":1025600},{"date":"2025-08-05","close":689.6300048828125,"high":695.6300048828125,"low":684.239990234375,"adjusted_close":684.2147216796875,"volume":1261200},{"date":"2025-08-06","close":690.9600219726562,"high":692.4299926757812,"low":685.4400024414062,"adjusted_close":685.5343627929688,"volume":1218700},{"date":"2025-08-07","close":713.1199951171875,"high":716.9000244140625,"low":706.6199951171875,"adjusted_close":707.520263671875,"volume":1723800},{"date":"2025-08-08","close":722.3200073242188,"high":723.5,"low":710.4500122070312,"adjusted_close":716.6480712890625,"volume":1042900},{"date":"2025-08-11","close":721.3099975585938,"high":731.8599853515625,"low":719.52001953125,"adjusted_close":715.64599609375,"volume":1179700},{"date":"2025-08-12","close":741.7899780273438,"high":743.3499755859375,"low":723.47998046875,"adjusted_close":735.9651489257812,"volume":1461800},{"date":"2025-08-13","close":755.5700073242188,"high":756.2000122070312,"low":747.5399780273438,"adjusted_close":749.6370239257812,"volume":2011900},{"date":"2025-08-14","close":755.2100219726562,"high":757.0,"low":744.5599975585938,"adjusted_close":749.27978515625,"volume":1577400},{"date":"2025-08-15","close":742.1599731445312,"high":747.1500244140625,"low":736.6599731445312,"adjusted_close":736.332275390625,"volume":1635100},{"date":"2025-08-18","close":747.5499877929688,"high":748.0,"low":739.4400024414062,"adjusted_close":741.6798706054688,"volume":1086400},{"date":"2025-08-19","close":743.6099853515625,"high":755.6900024414062,"low":741.7100219726562,"adjusted_close":737.7708129882812,"volume":1121300},{"date":"2025-08-20","close":749.489990234375,"high":753.4400024414062,"low":738.1799926757812,"adjusted_close":743.6046142578125,"volume":1368400},{"date":"2025-08-21","close":735.4000244140625,"high":741.5,"low":732.1099853515625,"adjusted_close":729.6254272460938,"volume":952700},{"date":"2025-08-22","close":754.8900146484375,"high":761.5700073242188,"low":740.3699951171875,"adjusted_close":748.9623413085938,"volume":1456000},{"date":"2025-08-25","close":754.4600219726562,"high":758.260009765625,"low":752.0900268554688,"adjusted_close":748.5357055664062,"volume":731100},{"date":"2025-08-26","close":763.2000122070312,"high":763.5,"low":755.9099731445312,"adjusted_close":757.2070922851562,"volume":860100},{"date":"2025-08-27","close":770.0,"high":770.5800170898438,"low":757.7899780273438,"adjusted_close":763.95361328125,"volume":1140700},{"date":"2025-08-28","close":763.4600219726562,"high":773.1699829101562,"low":760.8699951171875,"adjusted_close":757.4650268554688,"volume":985400},{"date":"2025-08-29","close":742.6199951171875,"high":753.5999755859375,"low":739.7899780273438,"adjusted_close":736.7886352539062,"volume":1317800},{"date":"2025-09-02","close":725.8499755859375,"high":727.2000122070312,"low":716.2000122070312,"adjusted_close":720.1502685546875,"volume":1867400},{"date":"2025-09-03","close":736.8200073242188,"high":738.2999877929688,"low":729.5599975585938,"adjusted_close":731.0342407226562,"volume":1330300},{"date":"2025-09-04","close":753.4299926757812,"high":756.9000244140625,"low":735.4299926757812,"adjusted_close":747.5137329101562,"volume":1532700},{"date":"2025-09-05","close":781.7000122070312,"high":783.0999755859375,"low":766.239990234375,"adjusted_close":775.561767578125,"volume":1887300},{"date":"2025-09-08","close":796.25,"high":798.7000122070312,"low":786.75,"adjusted_close":789.9974975585938,"volume":1284500},{"date":"2025-09-09","close":805.1300048828125,"high":805.8400268554688,"low":793.1199951171875,"adjusted_close":798.8078002929688,"volume":1324100},{"date":"2025-09-10","close":793.1400146484375,"high":809.5999755859375,"low":791.02001953125,"adjusted_close":786.9119262695312,"volume":1634300},{"date":"2025-09-11","close":804.1599731445312,"high":809.1500244140625,"low":798.510009765625,"adjusted_close":797.845458984375,"volume":1297800},{"date":"2025-09-12","close":813.8699951171875,"high":815.780029296875,"low":806.2999877929688,"adjusted_close":807.4791870117188,"volume":1019700},{"date":"2025-09-15","close":867.2999877929688,"high":868.719970703125,"low":833.9199829101562,"adjusted_close":860.4896240234375,"volume":2702300},{"date":"2025-09-16","close":878.4199829101562,"high":881.4600219726562,"low":867.5700073242188,"adjusted_close":871.5222778320312,"volume":1832400},{"date":"2025-09-17","close":872.27001953125,"high":877.6300048828125,"low":861.1799926757812,"adjusted_close":865.4205932617188,"volume":1553300},{"date":"2025-09-18","close":927.7999877929688,"high":938.6799926757812,"low":916.030029296875,"adjusted_close":920.5145263671875,"volume":3176100},{"date":"2025-09-19","close":932.1500244140625,"high":938.6500244140625,"low":925.8699951171875,"adjusted_close":924.8303833007812,"volume":2410200},{"date":"2025-09-22","close":957.7999877929688,"high":964.5399780273438,"low":953.5900268554688,"adjusted_close":950.2789916992188,"volume":1885000},{"date":"2025-09-23","close":963.510009765625,"high":977.47998046875,"low":956.0,"adjusted_close":955.944091796875,"volume":1664800},{"date":"2025-09-24","close":946.9400024414062,"high":953.5999755859375,"low":940.9500122070312,"adjusted_close":939.5042114257812,"volume":1400700},{"date":"2025-09-25","close":949.5499877929688,"high":952.6599731445312,"low":937.1199951171875,"adjusted_close":942.0938110351562,"volume":1272600},{"date":"2025-09-26","close":951.52001953125,"high":955.219970703125,"low":942.75,"adjusted_close":944.04833984375,"volume":955200},{"date":"2025-09-29","close":962.6099853515625,"high":972.0700073242188,"low":962.3699951171875,"adjusted_close":955.0511474609375,"volume":1213800},{"date":"2025-09-30","close":968.0900268554688,"high":975.6400146484375,"low":963.0700073242188,"adjusted_close":960.4882202148438,"volume":1303600},{"date":"2025-10-01","close":1003.27001953125,"high":1005.3599853515625,"low":964.8200073242188,"adjusted_close":995.391845703125,"volume":1963800},{"date":"2025-10-02","close":1030.1700439453125,"high":1040.22998046875,"low":1021.8900146484375,"adjusted_close":1022.0807495117188,"volume":1689100},{"date":"2025-10-03","close":1032.219970703125,"high":1039.8499755859375,"low":1025.4599609375,"adjusted_close":1024.1146240234375,"volume":1352300},{"date":"2025-10-06","close":1043.300048828125,"high":1059.0,"low":1040.0999755859375,"adjusted_close":1035.1075439453125,"volume":1385400},{"date":"2025-10-07","close":1002.2999877929688,"high":1044.8499755859375,"low":1001.0,"adjusted_close":994.4295043945312,"volume":1667800},{"date":"2025-10-08","close":987.8099975585938,"high":991.5900268554688,"low":977.4199829101562,"adjusted_close":980.0532836914062,"volume":1947000},{"date":"2025-10-09","close":980.5399780273438,"high":987.530029296875,"low":971.510009765625,"adjusted_close":972.84033203125,"volume":1496000},{"date":"2025-10-10","close":936.1900024414062,"high":976.2000122070312,"low":935.4099731445312,"adjusted_close":928.8386840820312,"volume":2933900},{"date":"2025-10-13","close":984.6599731445312,"high":985.1799926757812,"low":966.969970703125,"adjusted_close":976.927978515625,"volume":2223900},{"date":"2025-10-14","close":983.1799926757812,"high":993.47998046875,"low":966.0,"adjusted_close":975.459716796875,"volume":2422100},{"date":"2025-10-15","close":1009.8099975585938,"high":1033.0,"low":993.5399780273438,"adjusted_close":1001.8805541992188,"volume":2900300},{"date":"2025-10-16","close":1019.5900268554688,"high":1049.3800048828125,"low":1011.0999755859375,"adjusted_close":1011.583740234375,"volume":1938400},{"date":"2025-10-17","close":1029.27001953125,"high":1032.77001953125,"low":1015.0,"adjusted_close":1021.1878051757812,"volume":1663700},{"date":"2025-10-20","close":1042.1500244140625,"high":1052.1700439453125,"low":1031.489990234375,"adjusted_close":1033.966552734375,"volume":1271700},{"date":"2025-10-21","close":1025.02001953125,"high":1037.47998046875,"low":1024.1500244140625,"adjusted_close":1016.9711303710938,"volume":1072200},{"date":"2025-10-22","close":1011.5700073242188,"high":1033.1800537109375,"low":997.6699829101562,"adjusted_close":1003.626708984375,"volume":1328600},{"date":"2025-10-23","close":1036.4100341796875,"high":1040.5,"low":1004.5,"adjusted_close":1028.271728515625,"volume":1318200},{"date":"2025-10-24","close":1033.0999755859375,"high":1043.4000244140625,"low":1032.1800537109375,"adjusted_close":1024.9876708984375,"volume":1032700},{"date":"2025-10-27","close":1059.97998046875,"high":1060.72998046875,"low":1049.3599853515625,"adjusted_close":1051.6566162109375,"volume":1265600},{"date":"2025-10-28","close":1052.47998046875,"high":1060.6400146484375,"low":1051.72998046875,"adjusted_close":1044.215576171875,"volume":856900},{"date":"2025-10-29","close":1070.8399658203125,"high":1077.760009765625,"low":1064.8399658203125,"adjusted_close":1064.3162841796875,"volume":1530000},{"date":"2025-10-30","close":1075.449951171875,"high":1086.1099853515625,"low":1070.6099853515625,"adjusted_close":1068.8980712890625,"volume":1283100},{"date":"2025-10-31","close":1059.22998046875,"high":1073.280029296875,"low":1051.4000244140625,"adjusted_close":1052.7769775390625,"volume":1179400},{"date":"2025-11-03","close":1066.8199462890625,"high":1073.4000244140625,"low":1062.989990234375,"adjusted_close":1060.3206787109375,"volume":868100},{"date":"2025-11-04","close":1030.1400146484375,"high":1063.260009765625,"low":1028.8299560546875,"adjusted_close":1023.8643188476562,"volume":1735100},{"date":"2025-11-05","close":1043.75,"high":1050.6400146484375,"low":1030.800048828125,"adjusted_close":1037.3912353515625,"volume":1169400},{"date":"2025-11-06","close":1029.199951171875,"high":1041.530029296875,"low":1026.43994140625,"adjusted_close":1022.9299926757812,"volume":1073000},{"date":"2025-11-07","close":1016.9600219726562,"high":1035.4000244140625,"low":996.8200073242188,"adjusted_close":1010.7645263671875,"volume":1841900},{"date":"2025-11-10","close":1038.7900390625,"high":1042.7900390625,"low":1021.0700073242188,"adjusted_close":1032.4615478515625,"volume":992900},{"date":"2025-11-11","close":1022.4199829101562,"high":1036.97998046875,"low":1017.780029296875,"adjusted_close":1016.1912231445312,"volume":1026000},{"date":"2025-11-12","close":1037.3299560546875,"high":1038.699951171875,"low":1025.22998046875,"adjusted_close":1031.0103759765625,"volume":961900},{"date":"2025-11-13","close":1019.8599853515625,"high":1041.8599853515625,"low":1009.510009765625,"adjusted_close":1013.6467895507812,"volume":1406300},{"date":"2025-11-14","close":1006.97998046875,"high":1018.0700073242188,"low":981.0,"adjusted_close":1000.8452758789062,"volume":1307800},{"date":"2025-11-17","close":1020.0,"high":1025.0,"low":1004.27001953125,"adjusted_close":1013.7859497070312,"volume":1691500},{"date":"2025-11-18","close":1004.0599975585938,"high":1017.719970703125,"low":993.989990234375,"adjusted_close":997.9430541992188,"volume":1414000},{"date":"2025-11-19","close":1039.3299560546875,"high":1044.72998046875,"low":1005.0,"adjusted_close":1032.998291015625,"volume":1587800},{"date":"2025-11-20","close":981.0399780273438,"high":1050.949951171875,"low":977.0,"adjusted_close":975.0632934570312,"volume":2055100},{"date":"2025-11-21","close":966.5700073242188,"high":978.5399780273438,"low":946.1099853515625,"adjusted_close":960.6815185546875,"volume":2481800},{"date":"2025-11-24","close":987.8200073242188,"high":995.1400146484375,"low":977.5900268554688,"adjusted_close":981.802001953125,"volume":1628100},{"date":"2025-11-25","close":1003.219970703125,"high":1006.8800048828125,"low":973.739990234375,"adjusted_close":997.108154296875,"volume":1193000},{"date":"2025-11-26","close":1040.969970703125,"high":1055.0,"low":1037.300048828125,"adjusted_close":1034.628173828125,"volume":1572400},{"date":"2025-11-28","close":1060.0,"high":1060.280029296875,"low":1035.43994140625,"adjusted_close":1053.5423583984375,"volume":939700},{"date":"2025-12-01","close":1087.989990234375,"high":1091.300048828125,"low":1054.469970703125,"adjusted_close":1081.3616943359375,"volume":2103100},{"date":"2025-12-02","close":1108.780029296875,"high":1113.2099609375,"low":1088.6800537109375,"adjusted_close":1102.025146484375,"volume":1426000},{"date":"2025-12-03","close":1140.9200439453125,"high":1141.719970703125,"low":1105.6199951171875,"adjusted_close":1133.9693603515625,"volume":2059500},{"date":"2025-12-04","close":1110.0799560546875,"high":1129.5400390625,"low":1102.1700439453125,"adjusted_close":1103.3172607421875,"volume":1511800},{"date":"2025-12-05","close":1099.469970703125,"high":1129.3800048828125,"low":1098.260009765625,"adjusted_close":1092.7718505859375,"volume":1054400},{"date":"2025-12-08","close":1119.68994140625,"high":1134.1800537109375,"low":1114.030029296875,"adjusted_close":1112.868408203125,"volume":1118800},{"date":"2025-12-09","close":1111.43994140625,"high":1115.739990234375,"low":1105.6099853515625,"adjusted_close":1104.668701171875,"volume":904700},{"date":"2025-12-10","close":1119.3199462890625,"high":1123.9599609375,"low":1098.8800048828125,"adjusted_close":1112.500732421875,"volume":1093600},{"date":"2025-12-11","close":1122.8399658203125,"high":1127.75,"low":1095.469970703125,"adjusted_close":1115.9993896484375,"volume":1403600},{"date":"2025-12-12","close":1080.8499755859375,"high":1114.56005859375,"low":1077.18994140625,"adjusted_close":1074.2652587890625,"volume":1623000},{"date":"2025-12-15","close":1087.8199462890625,"high":1097.7099609375,"low":1079.5899658203125,"adjusted_close":1081.1927490234375,"volume":1283400},{"date":"2025-12-16","close":1076.050048828125,"high":1088.06005859375,"low":1065.93994140625,"adjusted_close":1069.49462890625,"volume":956300},{"date":"2025-12-17","close":1015.4299926757812,"high":1065.1199951171875,"low":1010.010009765625,"adjusted_close":1009.243896484375,"volume":2140900},{"date":"2025-12-18","close":1036.31005859375,"high":1051.81005859375,"low":1035.1500244140625,"adjusted_close":1029.99658203125,"volume":1645400},{"date":"2025-12-19","close":1056.02001953125,"high":1062.6800537109375,"low":1042.56005859375,"adjusted_close":1049.5865478515625,"volume":2319600},{"date":"2025-12-22","close":1056.97998046875,"high":1067.1600341796875,"low":1050.0,"adjusted_close":1050.540771484375,"volume":703700},{"date":"2025-12-23","close":1061.8399658203125,"high":1064.75,"low":1055.68994140625,"adjusted_close":1055.3712158203125,"volume":543600},{"date":"2025-12-24","close":1065.52001953125,"high":1066.800048828125,"low":1057.43994140625,"adjusted_close":1059.0286865234375,"volume":229800},{"date":"2025-12-26","close":1072.75,"high":1076.0899658203125,"low":1063.0799560546875,"adjusted_close":1066.214599609375,"volume":363800},{"date":"2025-12-29","close":1066.0,"high":1073.6500244140625,"low":1061.0699462890625,"adjusted_close":1059.505859375,"volume":424300},{"date":"2025-12-30","close":1072.1400146484375,"high":1086.06005859375,"low":1070.4200439453125,"adjusted_close":1065.6083984375,"volume":807300},{"date":"2025-12-31","close":1069.8599853515625,"high":1080.5400390625,"low":1068.9200439453125,"adjusted_close":1063.3421630859375,"volume":561300},{"date":"2026-01-02","close":1163.780029296875,"high":1172.77001953125,"low":1133.47998046875,"adjusted_close":1156.6900634765625,"volume":2697900},{"date":"2026-01-05","close":1228.18994140625,"high":1237.8599853515625,"low":1211.219970703125,"adjusted_close":1220.7076416015625,"volume":3290600},{"date":"2026-01-06","close":1242.18994140625,"high":1246.3800048828125,"low":1222.4200439453125,"adjusted_close":1234.622314453125,"volume":1895800},{"date":"2026-01-07","close":1228.469970703125,"high":1235.760009765625,"low":1222.0,"adjusted_close":1220.9859619140625,"volume":1351200},{"date":"2026-01-08","close":1194.3199462890625,"high":1224.5400390625,"low":1176.0,"adjusted_close":1187.0440673828125,"volume":1682300},{"date":"2026-01-09","close":1273.8800048828125,"high":1282.0,"low":1220.989990234375,"adjusted_close":1266.119384765625,"volume":2394500},{"date":"2026-01-12","close":1281.22998046875,"high":1283.56005859375,"low":1255.25,"adjusted_close":1273.4244384765625,"volume":1488600},{"date":"2026-01-13","close":1270.1600341796875,"high":1291.47998046875,"low":1268.1199951171875,"adjusted_close":1262.4219970703125,"volume":1374200},{"date":"2026-01-14","close":1263.719970703125,"high":1273.27001953125,"low":1249.6199951171875,"adjusted_close":1256.0211181640625,"volume":1536500},{"date":"2026-01-15","close":1331.5999755859375,"high":1358.0,"low":1330.0,"adjusted_close":1323.4876708984375,"volume":2858400},{"date":"2026-01-16","close":1358.5699462890625,"high":1375.3699951171875,"low":1338.239990234375,"adjusted_close":1350.2933349609375,"volume":2469100},{"date":"2026-01-20","close":1326.0699462890625,"high":1351.260009765625,"low":1311.31005859375,"adjusted_close":1317.9913330078125,"volume":2970800},{"date":"2026-01-21","close":1360.0899658203125,"high":1371.0,"low":1322.6700439453125,"adjusted_close":1351.8040771484375,"volume":2387200},{"date":"2026-01-22","close":1395.0,"high":1398.800048828125,"low":1373.280029296875,"adjusted_close":1386.5013427734375,"volume":1844200},{"date":"2026-01-23","close":1389.0400390625,"high":1393.3599853515625,"low":1363.27001953125,"adjusted_close":1380.577880859375,"volume":1556300},{"date":"2026-01-26","close":1413.3499755859375,"high":1419.949951171875,"low":1385.1600341796875,"adjusted_close":1404.7396240234375,"volume":2001300},{"date":"2026-01-27","close":1454.5899658203125,"high":1473.5899658203125,"low":1417.0,"adjusted_close":1445.7283935546875,"volume":3473900},{"date":"2026-01-28","close":1422.9200439453125,"high":1493.47998046875,"low":1408.050048828125,"adjusted_close":1414.2513427734375,"volume":5036800},{"date":"2026-01-29","close":1455.1600341796875,"high":1467.489990234375,"low":1399.0899658203125,"adjusted_close":1446.294921875,"volume":2818900},{"date":"2026-01-30","close":1423.0,"high":1466.4300537109375,"low":1416.010009765625,"adjusted_close":1414.330810546875,"volume":2358800},{"date":"2026-02-02","close":1441.3900146484375,"high":1453.1600341796875,"low":1395.4000244140625,"adjusted_close":1432.6087646484375,"volume":1766600},{"date":"2026-02-03","close":1395.8800048828125,"high":1445.81005859375,"low":1371.9100341796875,"adjusted_close":1387.3760986328125,"volume":2205100},{"date":"2026-02-04","close":1339.1300048828125,"high":1406.0999755859375,"low":1316.06005859375,"adjusted_close":1330.9718017578125,"volume":2479400},{"date":"2026-02-05","close":1350.1600341796875,"high":1368.8599853515625,"low":1319.530029296875,"adjusted_close":1341.9346923828125,"volume":1790200},{"date":"2026-02-06","close":1413.010009765625,"high":1415.969970703125,"low":1368.52001953125,"adjusted_close":1404.4017333984375,"volume":1971000},{"date":"2026-02-09","close":1429.489990234375,"high":1437.0899658203125,"low":1408.5999755859375,"adjusted_close":1420.78125,"volume":1125100},{"date":"2026-02-10","close":1413.6199951171875,"high":1439.8900146484375,"low":1410.800048828125,"adjusted_close":1406.8612060546875,"volume":1200600},{"date":"2026-02-11","close":1435.6300048828125,"high":1451.489990234375,"low":1409.3399658203125,"adjusted_close":1428.7659912109375,"volume":1139300},{"date":"2026-02-12","close":1406.8699951171875,"high":1439.25,"low":1392.199951171875,"adjusted_close":1400.1435546875,"volume":1518100},{"date":"2026-02-13","close":1406.6099853515625,"high":1436.6600341796875,"low":1401.0,"adjusted_close":1399.884765625,"volume":1248900},{"date":"2026-02-17","close":1419.780029296875,"high":1428.5,"low":1382.75,"adjusted_close":1412.9918212890625,"volume":1097200},{"date":"2026-02-18","close":1468.719970703125,"high":1476.5,"low":1427.3800048828125,"adjusted_close":1461.69775390625,"volume":1334400},{"date":"2026-02-19","close":1458.9300537109375,"high":1459.7900390625,"low":1427.5799560546875,"adjusted_close":1451.95458984375,"volume":1135200},{"date":"2026-02-20","close":1469.5899658203125,"high":1487.010009765625,"low":1448.3199462890625,"adjusted_close":1462.5635986328125,"volume":1102500},{"date":"2026-02-23","close":1485.989990234375,"high":1493.010009765625,"low":1462.0,"adjusted_close":1478.88525390625,"volume":1284200},{"date":"2026-02-24","close":1497.800048828125,"high":1507.3499755859375,"low":1473.9300537109375,"adjusted_close":1490.6387939453125,"volume":1538900},{"date":"2026-02-25","close":1526.510009765625,"high":1547.219970703125,"low":1516.47998046875,"adjusted_close":1519.21142578125,"volume":1306900},{"date":"2026-02-26","close":1463.800048828125,"high":1514.3299560546875,"low":1426.5899658203125,"adjusted_close":1456.8013916015625,"volume":2177900},{"date":"2026-02-27","close":1450.56005859375,"high":1461.719970703125,"low":1424.5,"adjusted_close":1443.6246337890625,"volume":1358300},{"date":"2026-03-02","close":1423.5400390625,"high":1442.68994140625,"low":1411.2099609375,"adjusted_close":1416.7337646484375,"volume":1492400},{"date":"2026-03-03","close":1360.93994140625,"high":1373.5,"low":1329.030029296875,"adjusted_close":1354.4329833984375,"volume":2012500},{"date":"2026-03-04","close":1399.3699951171875,"high":1405.550048828125,"low":1372.7099609375,"adjusted_close":1392.679443359375,"volume":1486700},{"date":"2026-03-05","close":1368.3599853515625,"high":1407.3800048828125,"low":1339.449951171875,"adjusted_close":1361.817626953125,"volume":1804500},{"date":"2026-03-06","close":1292.800048828125,"high":1338.0,"low":1286.6700439453125,"adjusted_close":1286.618896484375,"volume":1900100},{"date":"2026-03-09","close":1357.4200439453125,"high":1359.0,"low":1276.1099853515625,"adjusted_close":1350.929931640625,"volume":1808900},{"date":"2026-03-10","close":1383.4000244140625,"high":1407.5400390625,"low":1369.9100341796875,"adjusted_close":1376.7857666015625,"volume":1650900},{"date":"2026-03-11","close":1386.6800537109375,"high":1404.780029296875,"low":1372.0,"adjusted_close":1380.050048828125,"volume":1164700},{"date":"2026-03-12","close":1351.5799560546875,"high":1372.5400390625,"low":1333.5699462890625,"adjusted_close":1345.1177978515625,"volume":1780200},{"date":"2026-03-13","close":1345.68994140625,"high":1386.7900390625,"low":1342.5,"adjusted_close":1339.2559814453125,"volume":1179000},{"date":"2026-03-16","close":1375.56005859375,"high":1390.1600341796875,"low":1368.199951171875,"adjusted_close":1368.9832763671875,"volume":1310400},{"date":"2026-03-17","close":1389.1600341796875,"high":1391.06005859375,"low":1369.31005859375,"adjusted_close":1382.518310546875,"volume":1135600},{"date":"2026-03-18","close":1355.1700439453125,"high":1381.2900390625,"low":1354.02001953125,"adjusted_close":1348.6907958984375,"volume":1391400},{"date":"2026-03-19","close":1366.3900146484375,"high":1372.4599609375,"low":1310.3699951171875,"adjusted_close":1359.8570556640625,"volume":1619100},{"date":"2026-03-20","close":1317.25,"high":1370.0,"low":1291.0999755859375,"adjusted_close":1310.9520263671875,"volume":2645100},{"date":"2026-03-23","close":1369.6199951171875,"high":1400.3900146484375,"low":1348.1099853515625,"adjusted_close":1363.0716552734375,"volume":1983200},{"date":"2026-03-24","close":1399.4200439453125,"high":1413.280029296875,"low":1348.6800537109375,"adjusted_close":1392.7291259765625,"volume":1801000},{"date":"2026-03-25","close":1393.8900146484375,"high":1405.8299560546875,"low":1366.68994140625,"adjusted_close":1387.2255859375,"volume":1610000},{"date":"2026-03-26","close":1329.5,"high":1359.4200439453125,"low":1326.8499755859375,"adjusted_close":1323.1434326171875,"volume":1721100},{"date":"2026-03-27","close":1302.469970703125,"high":1333.780029296875,"low":1298.52001953125,"adjusted_close":1296.24267578125,"volume":1759700},{"date":"2026-03-30","close":1253.9599609375,"high":1322.9200439453125,"low":1248.1099853515625,"adjusted_close":1247.964599609375,"volume":2144500},{"date":"2026-03-31","close":1320.8299560546875,"high":1322.4100341796875,"low":1276.010009765625,"adjusted_close":1314.5147705078125,"volume":1731500},{"date":"2026-04-01","close":1359.760009765625,"high":1385.719970703125,"low":1344.56005859375,"adjusted_close":1353.2587890625,"volume":1745000},{"date":"2026-04-02","close":1317.22998046875,"high":1356.199951171875,"low":1298.1800537109375,"adjusted_close":1310.9320068359375,"volume":1883400},{"date":"2026-04-06","close":1304.010009765625,"high":1320.0,"low":1280.3599853515625,"adjusted_close":1297.7752685546875,"volume":1299200},{"date":"2026-04-07","close":1306.449951171875,"high":1309.0,"low":1272.2099609375,"adjusted_close":1300.20361328125,"volume":1368900},{"date":"2026-04-08","close":1421.050048828125,"high":1429.2900390625,"low":1384.22998046875,"adjusted_close":1414.2557373046875,"volume":2427300},{"date":"2026-04-09","close":1448.6400146484375,"high":1453.550048828125,"low":1412.1199951171875,"adjusted_close":1441.7137451171875,"volume":1579700},{"date":"2026-04-10","close":1478.280029296875,"high":1502.5,"low":1473.719970703125,"adjusted_close":1471.212158203125,"volume":1519600},{"date":"2026-04-13","close":1500.199951171875,"high":1500.800048828125,"low":1461.030029296875,"adjusted_close":1493.0272216796875,"volume":1709400},{"date":"2026-04-14","close":1518.300048828125,"high":1531.97998046875,"low":1496.97998046875,"adjusted_close":1511.040771484375,"volume":1769200},{"date":"2026-04-15","close":1481.77001953125,"high":1486.1700439453125,"low":1415.25,"adjusted_close":1474.685302734375,"volume":4251700},{"date":"2026-04-16","close":1410.8299560546875,"high":1453.9200439453125,"low":1406.5,"adjusted_close":1404.08447265625,"volume":2626700},{"date":"2026-04-17","close":1459.800048828125,"high":1472.47998046875,"low":1445.68994140625,"adjusted_close":1452.820556640625,"volume":1876500},{"date":"2026-04-20","close":1476.5,"high":1479.300048828125,"low":1452.0,"adjusted_close":1469.440673828125,"volume":1091900},{"date":"2026-04-21","close":1458.969970703125,"high":1480.1700439453125,"low":1446.25,"adjusted_close":1451.994384765625,"volume":1274600},{"date":"2026-04-22","close":1443.6600341796875,"high":1477.0,"low":1378.300048828125,"adjusted_close":1436.7576904296875,"volume":2621800},{"date":"2026-04-23","close":1417.800048828125,"high":1450.0,"low":1396.22998046875,"adjusted_close":1411.0213623046875,"volume":1800500},{"date":"2026-04-24","close":1457.699951171875,"high":1472.6500244140625,"low":1441.68994140625,"adjusted_close":1450.7303466796875,"volume":1751800},{"date":"2026-04-27","close":1432.43994140625,"high":1458.300048828125,"low":1415.68994140625,"adjusted_close":1428.7049560546875,"volume":1326200},{"date":"2026-04-28","close":1384.56005859375,"high":1398.6300048828125,"low":1364.81005859375,"adjusted_close":1380.9498291015625,"volume":1926900},{"date":"2026-04-29","close":1394.0799560546875,"high":1399.699951171875,"low":1374.9200439453125,"adjusted_close":1390.445068359375,"volume":1256500},{"date":"2026-04-30","close":1438.989990234375,"high":1446.6500244140625,"low":1395.0,"adjusted_close":1435.2379150390625,"volume":1414400},{"date":"2026-05-01","close":1427.02001953125,"high":1444.1500244140625,"low":1414.0,"adjusted_close":1423.2991943359375,"volume":707100},{"date":"2026-05-04","close":1386.2099609375,"high":1417.0699462890625,"low":1366.7900390625,"adjusted_close":1382.5955810546875,"volume":1755700},{"date":"2026-05-05","close":1442.9200439453125,"high":1454.800048828125,"low":1414.3900146484375,"adjusted_close":1439.15771484375,"volume":1621400},{"date":"2026-05-06","close":1544.739990234375,"high":1545.52001953125,"low":1496.0,"adjusted_close":1540.7122802734375,"volume":2312400},{"date":"2026-05-07","close":1516.5999755859375,"high":1550.0,"low":1497.81005859375,"adjusted_close":1512.6455078125,"volume":1726700},{"date":"2026-05-08","close":1592.02001953125,"high":1595.31005859375,"low":1531.1600341796875,"adjusted_close":1587.868896484375,"volume":2288300},{"date":"2026-05-11","close":1565.81005859375,"high":1567.989990234375,"low":1521.3599853515625,"adjusted_close":1561.727294921875,"volume":2191300},{"date":"2026-05-12","close":1520.93994140625,"high":1535.1099853515625,"low":1475.0,"adjusted_close":1516.9742431640625,"volume":1846800},{"date":"2026-05-13","close":1581.5799560546875,"high":1602.5999755859375,"low":1521.0799560546875,"adjusted_close":1577.4560546875,"volume":1691200},{"date":"2026-05-14","close":1584.510009765625,"high":1603.489990234375,"low":1563.280029296875,"adjusted_close":1580.37841796875,"volume":1412600},{"date":"2026-05-15","close":1501.81005859375,"high":1527.25,"low":1486.6400146484375,"adjusted_close":1497.8941650390625,"volume":1807400},{"date":"2026-05-18","close":1472.3900146484375,"high":1522.489990234375,"low":1453.3399658203125,"adjusted_close":1468.5509033203125,"volume":1664400},{"date":"2026-05-19","close":1459.43994140625,"high":1485.760009765625,"low":1441.31005859375,"adjusted_close":1455.634521484375,"volume":1395400},{"date":"2026-05-20","close":1550.1300048828125,"high":1555.800048828125,"low":1492.3199462890625,"adjusted_close":1546.088134765625,"volume":1744500},{"date":"2026-05-21","close":1592.0,"high":1601.7900390625,"low":1545.93994140625,"adjusted_close":1587.8489990234375,"volume":1358400},{"date":"2026-05-22","close":1632.9000244140625,"high":1653.530029296875,"low":1615.8499755859375,"adjusted_close":1628.642333984375,"volume":1666700},{"date":"2026-05-26","close":1632.030029296875,"high":1648.010009765625,"low":1604.25,"adjusted_close":1627.774658203125,"volume":1651000},{"date":"2026-05-27","close":1597.8699951171875,"high":1639.1300048828125,"low":1583.0,"adjusted_close":1593.70361328125,"volume":1361600},{"date":"2026-05-28","close":1605.77001953125,"high":1627.530029296875,"low":1580.0,"adjusted_close":1601.5831298828125,"volume":971600},{"date":"2026-05-29","close":1612.760009765625,"high":1654.199951171875,"low":1604.8599853515625,"adjusted_close":1608.554931640625,"volume":1069400},{"date":"2026-06-01","close":1628.5699462890625,"high":1646.530029296875,"low":1585.6099853515625,"adjusted_close":1624.3236083984375,"volume":1058900},{"date":"2026-06-02","close":1705.3699951171875,"high":1708.3199462890625,"low":1647.5899658203125,"adjusted_close":1700.92333984375,"volume":1484000},{"date":"2026-06-03","close":1726.3599853515625,"high":1743.27001953125,"low":1690.0,"adjusted_close":1721.8585205078125,"volume":1826900},{"date":"2026-06-04","close":1757.469970703125,"high":1779.2900390625,"low":1672.4300537109375,"adjusted_close":1752.8875732421875,"volume":2248200},{"date":"2026-06-05","close":1641.739990234375,"high":1705.47998046875,"low":1638.3800048828125,"adjusted_close":1637.4593505859375,"volume":2744600},{"date":"2026-06-08","close":1749.0400390625,"high":1769.489990234375,"low":1719.02001953125,"adjusted_close":1744.4796142578125,"volume":2062100},{"date":"2026-06-09","close":1777.77001953125,"high":1831.1099853515625,"low":1676.280029296875,"adjusted_close":1773.1346435546875,"volume":3151400},{"date":"2026-06-10","close":1734.18994140625,"high":1812.0,"low":1723.2099609375,"adjusted_close":1729.668212890625,"volume":2586400},{"date":"2026-06-11","close":1899.47998046875,"high":1903.5,"low":1775.0999755859375,"adjusted_close":1894.5272216796875,"volume":2965600},{"date":"2026-06-12","close":1863.550048828125,"high":1892.800048828125,"low":1839.0,"adjusted_close":1858.6910400390625,"volume":2529600},{"date":"2026-06-15","close":1892.6600341796875,"high":1913.699951171875,"low":1865.0,"adjusted_close":1887.72509765625,"volume":2339100},{"date":"2026-06-16","close":1803.8900146484375,"high":1881.1600341796875,"low":1802.6099853515625,"adjusted_close":1799.1865234375,"volume":1797600},{"date":"2026-06-17","close":1867.8299560546875,"high":1938.489990234375,"low":1865.3199462890625,"adjusted_close":1862.959716796875,"volume":2322900},{"date":"2026-06-18","close":1929.6800537109375,"high":1942.8699951171875,"low":1909.530029296875,"adjusted_close":1924.6485595703125,"volume":2406100},{"date":"2026-06-22","close":1929.25,"high":1959.0400390625,"low":1886.43994140625,"adjusted_close":1924.2196044921875,"volume":1793300},{"date":"2026-06-23","close":1778.4599609375,"high":1812.949951171875,"low":1755.969970703125,"adjusted_close":1773.82275390625,"volume":2415700},{"date":"2026-06-24","close":1762.77001953125,"high":1779.6500244140625,"low":1730.2900390625,"adjusted_close":1758.1737060546875,"volume":2028200},{"date":"2026-06-25","close":1841.1800537109375,"high":1855.9100341796875,"low":1777.0400390625,"adjusted_close":1836.3792724609375,"volume":2197000},{"date":"2026-06-26","close":1794.6199951171875,"high":1809.0,"low":1767.6400146484375,"adjusted_close":1789.940673828125,"volume":2840000},{"date":"2026-06-29","close":1883.1099853515625,"high":1886.1199951171875,"low":1772.52001953125,"adjusted_close":1878.199951171875,"volume":1760500},{"date":"2026-06-30","close":1989.43994140625,"high":1999.9599609375,"low":1913.8800048828125,"adjusted_close":1984.2525634765625,"volume":2712600},{"date":"2026-07-01","close":1843.0400390625,"high":1943.0,"low":1832.6300048828125,"adjusted_close":1838.234375,"volume":2584700},{"date":"2026-07-02","close":1769.3199462890625,"high":1858.4000244140625,"low":1748.02001953125,"adjusted_close":1764.70654296875,"volume":2699100},{"date":"2026-07-06","close":1825.0699462890625,"high":1868.5999755859375,"low":1813.3299560546875,"adjusted_close":1820.3111572265625,"volume":1945000},{"date":"2026-07-07","close":1747.280029296875,"high":1761.0400390625,"low":1717.31005859375,"adjusted_close":1742.72412109375,"volume":1863900},{"date":"2026-07-08","close":1768.6500244140625,"high":1780.6600341796875,"low":1729.3800048828125,"adjusted_close":1764.038330078125,"volume":1424500},{"date":"2026-07-09","close":1804.25,"high":1858.72998046875,"low":1796.760009765625,"adjusted_close":1799.5455322265625,"volume":1547400},{"date":"2026-07-10","close":1797.3199462890625,"high":1815.1800537109375,"low":1766.6600341796875,"adjusted_close":1792.6336669921875,"volume":1218400},{"date":"2026-07-13","close":1726.0400390625,"high":1775.7900390625,"low":1718.0799560546875,"adjusted_close":1721.53955078125,"volume":1419800},{"date":"2026-07-14","close":1775.6400146484375,"high":1798.27001953125,"low":1749.8599853515625,"adjusted_close":1771.01025390625,"volume":2529100},{"date":"2026-07-15","close":1815.27001953125,"high":1830.0,"low":1735.6500244140625,"adjusted_close":1810.536865234375,"volume":4189300},{"date":"2026-07-16","close":1784.8699951171875,"high":1853.449951171875,"low":1779.1199951171875,"adjusted_close":1780.216064453125,"volume":2581400},{"date":"2026-07-17","close":1747.5799560546875,"high":1790.9100341796875,"low":1703.4000244140625,"adjusted_close":1743.023193359375,"volume":2209400},{"date":"2026-07-20","close":1739.02001953125,"high":1798.3399658203125,"low":1728.5999755859375,"adjusted_close":1734.4857177734375,"volume":1639000},{"date":"2026-07-21","close":1801.510009765625,"high":1823.8800048828125,"low":1785.5400390625,"adjusted_close":1796.8126220703125,"volume":1681100},{"date":"2026-07-22","close":1801.8599853515625,"high":1817.199951171875,"low":1767.0400390625,"adjusted_close":1797.161865234375,"volume":1007400},{"date":"2026-07-23","close":1803.0,"high":1823.5799560546875,"low":1780.239990234375,"adjusted_close":1798.2987060546875,"volume":1106700},{"date":"2026-07-24","close":1757.0899658203125,"high":1797.8699951171875,"low":1739.8800048828125,"adjusted_close":1752.508544921875,"volume":1315000},{"date":"2026-07-27","close":1655.260009765625,"high":1746.699951171875,"low":1613.3399658203125,"adjusted_close":1650.944091796875,"volume":3325500},{"date":"2026-07-28","close":1582.949951171875,"high":1599.8800048828125,"low":1553.5799560546875,"adjusted_close":1580.8643798828125,"volume":3010100},{"date":"2026-07-29","close":1550.68994140625,"high":1621.4599609375,"low":1530.6400146484375,"adjusted_close":1548.6468505859375,"volume":2538800},{"date":"2026-07-30","close":1651.43994140625,"high":1676.780029296875,"low":1626.43994140625,"adjusted_close":1649.26416015625,"volume":2170500},{"date":"2026-07-31","close":1629.0,"high":1692.1500244140625,"low":1624.7099609375,"adjusted_close":1626.853759765625,"volume":1601400},{"date":"2026-08-03","close":1642.52001953125,"high":1655.199951171875,"low":1582.0,"adjusted_close":1640.35595703125,"volume":1437400},{"date":"2026-08-04","close":1711.8900146484375,"high":1717.56005859375,"low":1686.010009765625,"adjusted_close":1709.6346435546875,"volume":1526700},{"date":"2026-08-05","close":1678.219970703125,"high":1729.06005859375,"low":1671.75,"adjusted_close":1676.0089111328125,"volume":1221000},{"date":"2026-08-06","close":1704.3699951171875,"high":1735.530029296875,"low":1672.1099853515625,"adjusted_close":1702.12451171875,"volume":1072500},{"date":"2026-08-07","close":1740.989990234375,"high":1761.31005859375,"low":1720.1099853515625,"adjusted_close":1738.6962890625,"volume":1064900},{"date":"2026-08-10","close":1733.47998046875,"high":1794.469970703125,"low":1732.81005859375,"adjusted_close":1731.1961669921875,"volume":1107000},{"date":"2026-08-11","close":1799.3800048828125,"high":1819.5899658203125,"low":1778.3199462890625,"adjusted_close":1797.00927734375,"volume":1479700},{"date":"2026-08-12","close":1810.0699462890625,"high":1845.0,"low":1807.3800048828125,"adjusted_close":1807.6851806640625,"volume":1388800},{"date":"2026-08-13","close":1847.9000244140625,"high":1873.68994140625,"low":1813.300048828125,"adjusted_close":1845.4654541015625,"volume":1237900},{"date":"2026-08-14","close":1844.0799560546875,"high":1853.3199462890625,"low":1820.4100341796875,"adjusted_close":1841.650390625,"volume":929000},{"date":"2026-08-17","close":1883.1199951171875,"high":1896.3499755859375,"low":1860.1199951171875,"adjusted_close":1880.6390380859375,"volume":1285400},{"date":"2026-08-18","close":1802.97998046875,"high":1820.4100341796875,"low":1775.699951171875,"adjusted_close":1800.6044921875,"volume":1509300},{"date":"2026-08-19","close":1751.72998046875,"high":1804.280029296875,"low":1748.8499755859375,"adjusted_close":1749.422119140625,"volume":1463600},{"date":"2026-08-20","close":1750.31005859375,"high":1775.8199462890625,"low":1741.02001953125,"adjusted_close":1748.0040283203125,"volume":825400},{"date":"2026-08-21","close":1763.760009765625,"high":1771.0,"low":1741.0,"adjusted_close":1761.436279296875,"volume":972400},{"date":"2026-08-24","close":1740.1300048828125,"high":1761.97998046875,"low":1727.5699462890625,"adjusted_close":1737.83740234375,"volume":1202000},{"date":"2026-08-25","close":1744.1600341796875,"high":1769.989990234375,"low":1735.8699951171875,"adjusted_close":1741.862060546875,"volume":808900},{"date":"2026-08-26","close":1745.6400146484375,"high":1761.7099609375,"low":1732.3499755859375,"adjusted_close":1743.340087890625,"volume":873500},{"date":"2026-08-27","close":1735.010009765625,"high":1751.780029296875,"low":1719.1099853515625,"adjusted_close":1732.72412109375,"volume":1027200},{"date":"2026-08-28","close":1696.1600341796875,"high":1740.0,"low":1692.8800048828125,"adjusted_close":1693.92529296875,"volume":1257700},{"date":"2026-08-31","close":1696.010009765625,"high":1716.9000244140625,"low":1679.3299560546875,"adjusted_close":1693.7755126953125,"volume":1212100},{"date":"2026-09-01","close":1665.1400146484375,"high":1684.0,"low":1651.2099609375,"adjusted_close":1662.9461669921875,"volume":1004800},{"date":"2026-09-02","close":1682.300048828125,"high":1688.6600341796875,"low":1650.199951171875,"adjusted_close":1680.0836181640625,"volume":872800},{"date":"2026-09-03","close":1646.18994140625,"high":1656.31005859375,"low":1619.3399658203125,"adjusted_close":1644.0211181640625,"volume":1437500},{"date":"2026-09-04","close":1714.8800048828125,"high":1721.6600341796875,"low":1675.9300537109375,"adjusted_close":1712.62060546875,"volume":1288700},{"date":"2026-09-08","close":1764.8499755859375,"high":1790.0,"low":1743.0899658203125,"adjusted_close":1762.5247802734375,"volume":1352800},{"date":"2026-09-09","close":1729.52001953125,"high":1750.8900146484375,"low":1722.9200439453125,"adjusted_close":1727.2413330078125,"volume":1060000},{"date":"2026-09-10","close":1687.4300537109375,"high":1716.6300048828125,"low":1681.5799560546875,"adjusted_close":1685.2069091796875,"volume":1078100},{"date":"2026-09-11","close":1698.300048828125,"high":1727.31005859375,"low":1696.2099609375,"adjusted_close":1696.0625,"volume":881200},{"date":"2026-09-14","close":1575.1500244140625,"high":1610.4100341796875,"low":1572.8399658203125,"adjusted_close":1573.07470703125,"volume":1970800},{"date":"2026-09-15","close":1591.47998046875,"high":1616.550048828125,"low":1575.780029296875,"adjusted_close":1589.3831787109375,"volume":1577600},{"date":"2026-09-16","close":1602.219970703125,"high":1629.8499755859375,"low":1584.5400390625,"adjusted_close":1600.1090087890625,"volume":1334100},{"date":"2026-09-17","close":1629.6700439453125,"high":1638.699951171875,"low":1614.02001953125,"adjusted_close":1627.52294921875,"volume":1394000},{"date":"2026-09-18","close":1679.9200439453125,"high":1681.6099853515625,"low":1628.27001953125,"adjusted_close":1677.706787109375,"volume":2523800},{"date":"2026-09-21","close":1711.3199462890625,"high":1722.3299560546875,"low":1677.0899658203125,"adjusted_close":1709.0653076171875,"volume":1314400},{"date":"2026-09-22","close":1747.9000244140625,"high":1749.699951171875,"low":1694.2900390625,"adjusted_close":1745.59716796875,"volume":1174500},{"date":"2026-09-23","close":1744.6099853515625,"high":1746.6099853515625,"low":1704.300048828125,"adjusted_close":1742.3114013671875,"volume":1254400},{"date":"2026-09-24","close":1722.5,"high":1736.8399658203125,"low":1700.8800048828125,"adjusted_close":1720.2305908203125,"volume":1263300},{"date":"2026-09-25","close":1743.93994140625,"high":1759.25,"low":1728.1099853515625,"adjusted_close":1741.642333984375,"volume":801800},{"date":"2026-09-28","close":1771.4100341796875,"high":1784.56005859375,"low":1735.5,"adjusted_close":1769.076171875,"volume":1368800},{"date":"2026-09-29","close":1834.3900146484375,"high":1841.77001953125,"low":1800.4000244140625,"adjusted_close":1831.97314453125,"volume":1653900},{"date":"2026-09-30","close":1811.6700439453125,"high":1830.0,"low":1808.9599609375,"adjusted_close":1809.283203125,"volume":1220700},{"date":"2026-10-01","close":1808.489990234375,"high":1822.199951171875,"low":1791.25,"adjusted_close":1806.1072998046875,"volume":1405400},{"date":"2026-10-02","close":1867.31005859375,"high":1873.5,"low":1842.449951171875,"adjusted_close":1864.849853515625,"volume":1344400},{"date":"2026-10-05","close":1859.8599853515625,"high":1869.6700439453125,"low":1841.800048828125,"adjusted_close":1857.40966796875,"volume":1386100},{"date":"2026-10-06","close":1834.0999755859375,"high":1870.0,"low":1819.0899658203125,"adjusted_close":1831.68359375,"volume":1625900},{"date":"2026-10-07","close":1804.9599609375,"high":1811.7099609375,"low":1785.739990234375,"adjusted_close":1802.5819091796875,"volume":1247300},{"date":"2026-10-08","close":1769.7900390625,"high":1842.530029296875,"low":1763.22998046875,"adjusted_close":1767.4583740234375,"volume":1930400},{"date":"2026-10-09","close":1780.3399658203125,"high":1825.5699462890625,"low":1778.0,"adjusted_close":1777.994384765625,"volume":1203700},{"date":"2026-10-12","close":1750.239990234375,"high":1784.81005859375,"low":1750.02001953125,"adjusted_close":1747.93408203125,"volume":1103400},{"date":"2026-10-13","close":1717.760009765625,"high":1725.27001953125,"low":1682.02001953125,"adjusted_close":1715.496826171875,"volume":1595300},{"date":"2026-10-14","close":1650.0,"high":1734.5,"low":1648.800048828125,"adjusted_close":1647.826171875,"volume":2877200},{"date":"2026-10-15","close":1657.43994140625,"high":1661.1400146484375,"low":1594.030029296875,"adjusted_close":1655.2562255859375,"volume":1984700},{"date":"2026-10-16","close":1641.52001953125,"high":1686.3199462890625,"low":1639.4300537109375,"adjusted_close":1639.3572998046875,"volume":1887700},{"date":"2026-10-19","close":1647.1199951171875,"high":1681.780029296875,"low":1646.02001953125,"adjusted_close":1644.949951171875,"volume":1256200},{"date":"2026-10-20","close":1630.8399658203125,"high":1654.2099609375,"low":1613.5400390625,"adjusted_close":1628.6912841796875,"volume":990600},{"date":"2026-10-21","close":1676.68994140625,"high":1687.81005859375,"low":1661.6199951171875,"adjusted_close":1674.48095703125,"volume":1243800},{"date":"2026-10-22","close":1560.5400390625,"high":1628.2900390625,"low":1555.93994140625,"adjusted_close":1558.4840087890625,"volume":2030900},{"date":"2026-10-23","close":1571.800048828125,"high":1581.6400146484375,"low":1550.0,"adjusted_close":1569.729248046875,"volume":997400},{"date":"2026-10-26","close":1590.9000244140625,"high":1612.0,"low":1582.8800048828125,"adjusted_close":1588.803955078125,"volume":1944800},{"date":"2026-10-27","close":1635.5699462890625,"high":1643.6700439453125,"low":1598.6600341796875,"adjusted_close":1635.5699462890625,"volume":1363300},{"date":"2026-10-28","close":1662.8499755859375,"high":1673.06005859375,"low":1647.81005859375,"adjusted_close":1662.8499755859375,"volume":1071000},{"date":"2026-10-29","close":1675.699951171875,"high":1690.0999755859375,"low":1650.8199462890625,"adjusted_close":1675.699951171875,"volume":1272700},{"date":"2026-10-30","close":1565.9000244140625,"high":1609.260009765625,"low":1535.3299560546875,"adjusted_close":1565.9000244140625,"volume":2174000},{"date":"2026-11-02","close":1526.1400146484375,"high":1600.800048828125,"low":1518.0,"adjusted_close":1526.1400146484375,"volume":1814700},{"date":"2026-11-03","close":1552.1400146484375,"high":1575.5999755859375,"low":1547.010009765625,"adjusted_close":1552.1400146484375,"volume":1190800},{"date":"2026-11-04","close":1496.300048828125,"high":1532.239990234375,"low":1478.9599609375,"adjusted_close":1496.300048828125,"volume":1974900},{"date":"2026-11-05","close":1356.6500244140625,"high":1443.47998046875,"low":1355.050048828125,"adjusted_close":1356.6500244140625,"volume":4012400},{"date":"2026-11-06","close":1424.75,"high":1447.449951171875,"low":1409.2099609375,"adjusted_close":1424.75,"volume":1898361}]},"ARM":{"currency":"USD","rows":[{"date":"2025-05-05","close":121.94999694824219,"high":123.43000030517578,"low":120.5,"adjusted_close":121.94999694824219,"volume":3525200},{"date":"2025-05-06","close":122.44000244140625,"high":123.58000183105469,"low":118.0,"adjusted_close":122.44000244140625,"volume":4236100},{"date":"2025-05-07","close":124.19000244140625,"high":124.44000244140625,"low":120.19000244140625,"adjusted_close":124.19000244140625,"volume":8972600},{"date":"2025-05-08","close":116.5199966430664,"high":119.80000305175781,"low":114.33000183105469,"adjusted_close":116.5199966430664,"volume":15725300},{"date":"2025-05-09","close":115.80000305175781,"high":118.81999969482422,"low":114.80000305175781,"adjusted_close":115.80000305175781,"volume":5364800},{"date":"2025-05-12","close":124.80999755859375,"high":125.44999694824219,"low":121.30000305175781,"adjusted_close":124.80999755859375,"volume":7552600},{"date":"2025-05-13","close":126.68000030517578,"high":128.89999389648438,"low":124.19999694824219,"adjusted_close":126.68000030517578,"volume":7630700},{"date":"2025-05-14","close":133.4499969482422,"high":134.97000122070312,"low":128.80999755859375,"adjusted_close":133.4499969482422,"volume":8876000},{"date":"2025-05-15","close":133.07000732421875,"high":135.17999267578125,"low":129.0,"adjusted_close":133.07000732421875,"volume":5357900},{"date":"2025-05-16","close":135.9600067138672,"high":136.14999389648438,"low":132.89999389648438,"adjusted_close":135.9600067138672,"volume":4789900},{"date":"2025-05-19","close":132.0500030517578,"high":133.27999877929688,"low":129.52999877929688,"adjusted_close":132.0500030517578,"volume":4195600},{"date":"2025-05-20","close":131.0399932861328,"high":132.0399932861328,"low":129.6999969482422,"adjusted_close":131.0399932861328,"volume":3108500},{"date":"2025-05-21","close":130.4499969482422,"high":135.33999633789062,"low":128.60000610351562,"adjusted_close":130.4499969482422,"volume":4810100},{"date":"2025-05-22","close":129.27999877929688,"high":131.13900756835938,"low":128.95799255371094,"adjusted_close":129.27999877929688,"volume":2366200},{"date":"2025-05-23","close":127.18000030517578,"high":127.66000366210938,"low":124.9000015258789,"adjusted_close":127.18000030517578,"volume":2966800},{"date":"2025-05-27","close":133.9600067138672,"high":135.99000549316406,"low":129.72999572753906,"adjusted_close":133.9600067138672,"volume":5507500},{"date":"2025-05-28","close":135.5399932861328,"high":138.5,"low":133.9499969482422,"adjusted_close":135.5399932861328,"volume":5937400},{"date":"2025-05-29","close":128.10000610351562,"high":138.58999633789062,"low":126.75,"adjusted_close":128.10000610351562,"volume":7425900},{"date":"2025-05-30","close":124.54000091552734,"high":127.80000305175781,"low":121.55999755859375,"adjusted_close":124.54000091552734,"volume":5786600},{"date":"2025-06-02","close":126.05500030517578,"high":127.4800033569336,"low":123.58799743652344,"adjusted_close":126.05500030517578,"volume":3297500},{"date":"2025-06-03","close":128.77999877929688,"high":130.63999938964844,"low":126.93000030517578,"adjusted_close":128.77999877929688,"volume":3445700},{"date":"2025-06-04","close":130.36000061035156,"high":130.68499755859375,"low":127.33000183105469,"adjusted_close":130.36000061035156,"volume":2473400},{"date":"2025-06-05","close":129.5500030517578,"high":134.25,"low":128.49000549316406,"adjusted_close":129.5500030517578,"volume":3549800},{"date":"2025-06-06","close":133.11000061035156,"high":135.16000366210938,"low":129.92999267578125,"adjusted_close":133.11000061035156,"volume":3212500},{"date":"2025-06-09","close":138.61000061035156,"high":141.32000732421875,"low":134.82000732421875,"adjusted_close":138.61000061035156,"volume":6864600},{"date":"2025-06-10","close":140.6300048828125,"high":141.5800018310547,"low":135.8699951171875,"adjusted_close":140.6300048828125,"volume":4544100},{"date":"2025-06-11","close":140.3800048828125,"high":144.3000030517578,"low":138.9409942626953,"adjusted_close":140.3800048828125,"volume":3594100},{"date":"2025-06-12","close":138.6199951171875,"high":140.6300048828125,"low":137.2100067138672,"adjusted_close":138.6199951171875,"volume":3244800},{"date":"2025-06-13","close":135.5500030517578,"high":138.52000427246094,"low":134.57000732421875,"adjusted_close":135.5500030517578,"volume":3307700},{"date":"2025-06-16","close":142.0399932861328,"high":143.5800018310547,"low":137.25,"adjusted_close":142.0399932861328,"volume":4166300},{"date":"2025-06-17","close":144.72000122070312,"high":149.25,"low":140.5,"adjusted_close":144.72000122070312,"volume":5883200},{"date":"2025-06-18","close":146.0500030517578,"high":147.97999572753906,"low":143.17999267578125,"adjusted_close":146.0500030517578,"volume":3638400},{"date":"2025-06-20","close":145.0399932861328,"high":148.47999572753906,"low":143.25999450683594,"adjusted_close":145.0399932861328,"volume":3798300},{"date":"2025-06-23","close":149.3300018310547,"high":149.58999633789062,"low":142.60000610351562,"adjusted_close":149.3300018310547,"volume":4742300},{"date":"2025-06-24","close":156.41000366210938,"high":157.22999572753906,"low":150.89999389648438,"adjusted_close":156.41000366210938,"volume":5587300},{"date":"2025-06-25","close":157.30999755859375,"high":159.8800048828125,"low":156.67999267578125,"adjusted_close":157.30999755859375,"volume":4751000},{"date":"2025-06-26","close":158.14999389648438,"high":160.39999389648438,"low":157.2449951171875,"adjusted_close":158.14999389648438,"volume":4519600},{"date":"2025-06-27","close":165.4600067138672,"high":166.36000061035156,"low":158.75999450683594,"adjusted_close":165.4600067138672,"volume":7495500},{"date":"2025-06-30","close":161.74000549316406,"high":168.30999755859375,"low":161.2220001220703,"adjusted_close":161.74000549316406,"volume":5531600},{"date":"2025-07-01","close":156.3300018310547,"high":161.75,"low":153.51699829101562,"adjusted_close":156.3300018310547,"volume":6369800},{"date":"2025-07-02","close":154.6300048828125,"high":155.24000549316406,"low":152.02999877929688,"adjusted_close":154.6300048828125,"volume":5027700},{"date":"2025-07-03","close":155.08999633789062,"high":157.4199981689453,"low":154.16000366210938,"adjusted_close":155.08999633789062,"volume":2499300},{"date":"2025-07-07","close":146.8800048828125,"high":154.0,"low":145.39999389648438,"adjusted_close":146.8800048828125,"volume":6964800},{"date":"2025-07-08","close":147.7899932861328,"high":150.0,"low":147.0500030517578,"adjusted_close":147.7899932861328,"volume":4150300},{"date":"2025-07-09","close":148.02000427246094,"high":152.77999877929688,"low":147.8000030517578,"adjusted_close":148.02000427246094,"volume":3848500},{"date":"2025-07-10","close":148.5500030517578,"high":149.0,"low":145.6179962158203,"adjusted_close":148.5500030517578,"volume":3645400},{"date":"2025-07-11","close":145.94000244140625,"high":151.10000610351562,"low":144.27999877929688,"adjusted_close":145.94000244140625,"volume":3954200},{"date":"2025-07-14","close":144.5399932861328,"high":145.9600067138672,"low":140.6999969482422,"adjusted_close":144.5399932861328,"volume":5882800},{"date":"2025-07-15","close":147.11000061035156,"high":150.14999389648438,"low":146.35000610351562,"adjusted_close":147.11000061035156,"volume":4182200},{"date":"2025-07-16","close":153.89999389648438,"high":155.0399932861328,"low":148.2100067138672,"adjusted_close":153.89999389648438,"volume":7441300},{"date":"2025-07-17","close":157.17999267578125,"high":159.5,"low":153.5399932861328,"adjusted_close":157.17999267578125,"volume":4891500},{"date":"2025-07-18","close":156.74000549316406,"high":161.9499969482422,"low":156.38499450683594,"adjusted_close":156.74000549316406,"volume":4869500},{"date":"2025-07-21","close":161.9199981689453,"high":164.5800018310547,"low":158.18899536132812,"adjusted_close":161.9199981689453,"volume":5462800},{"date":"2025-07-22","close":156.5,"high":162.1320037841797,"low":153.24000549316406,"adjusted_close":156.5,"volume":5167900},{"date":"2025-07-23","close":159.27999877929688,"high":159.75,"low":155.71400451660156,"adjusted_close":159.27999877929688,"volume":3398600},{"date":"2025-07-24","close":159.99000549316406,"high":161.75,"low":157.89999389648438,"adjusted_close":159.99000549316406,"volume":2228400},{"date":"2025-07-25","close":163.1699981689453,"high":164.5800018310547,"low":159.13999938964844,"adjusted_close":163.1699981689453,"volume":3151900},{"date":"2025-07-28","close":164.3699951171875,"high":166.8800048828125,"low":162.03700256347656,"adjusted_close":164.3699951171875,"volume":4027900},{"date":"2025-07-29","close":163.47000122070312,"high":166.2480010986328,"low":160.77999877929688,"adjusted_close":163.47000122070312,"volume":3546500},{"date":"2025-07-30","close":163.3249969482422,"high":165.25,"low":161.36000061035156,"adjusted_close":163.3249969482422,"volume":4885300},{"date":"2025-07-31","close":141.375,"high":149.0,"low":139.11000061035156,"adjusted_close":141.375,"volume":22624900},{"date":"2025-08-01","close":137.5800018310547,"high":140.05999755859375,"low":135.25,"adjusted_close":137.5800018310547,"volume":7673400},{"date":"2025-08-04","close":140.0500030517578,"high":140.61000061035156,"low":138.25,"adjusted_close":140.0500030517578,"volume":4866900},{"date":"2025-08-05","close":137.22999572753906,"high":140.8800048828125,"low":135.2100067138672,"adjusted_close":137.22999572753906,"volume":4384600},{"date":"2025-08-06","close":136.1199951171875,"high":137.8000030517578,"low":135.00999450683594,"adjusted_close":136.1199951171875,"volume":3241000},{"date":"2025-08-07","close":135.57000732421875,"high":139.67999267578125,"low":134.61000061035156,"adjusted_close":135.57000732421875,"volume":4269200},{"date":"2025-08-08","close":138.5,"high":139.4499969482422,"low":135.36000061035156,"adjusted_close":138.5,"volume":3483700},{"date":"2025-08-11","close":141.0500030517578,"high":146.42999267578125,"low":139.25,"adjusted_close":141.0500030517578,"volume":5673400},{"date":"2025-08-12","close":142.38999938964844,"high":143.0,"low":140.4199981689453,"adjusted_close":142.38999938964844,"volume":3996500},{"date":"2025-08-13","close":141.60000610351562,"high":145.1999969482422,"low":141.38999938964844,"adjusted_close":141.60000610351562,"volume":3335800},{"date":"2025-08-14","close":140.5500030517578,"high":140.67999267578125,"low":138.27000427246094,"adjusted_close":140.5500030517578,"volume":4927800},{"date":"2025-08-15","close":138.91000366210938,"high":141.77999877929688,"low":137.77000427246094,"adjusted_close":138.91000366210938,"volume":3434500},{"date":"2025-08-18","close":141.05999755859375,"high":141.50999450683594,"low":137.52999877929688,"adjusted_close":141.05999755859375,"volume":2892900},{"date":"2025-08-19","close":134.00999450683594,"high":142.8000030517578,"low":133.6999969482422,"adjusted_close":134.00999450683594,"volume":4751600},{"date":"2025-08-20","close":131.16000366210938,"high":133.1300048828125,"low":127.02999877929688,"adjusted_close":131.16000366210938,"volume":5838700},{"date":"2025-08-21","close":133.27999877929688,"high":133.6300048828125,"low":130.2100067138672,"adjusted_close":133.27999877929688,"volume":4107200},{"date":"2025-08-22","close":137.9199981689453,"high":140.35000610351562,"low":132.67999267578125,"adjusted_close":137.9199981689453,"volume":4041500},{"date":"2025-08-25","close":137.77999877929688,"high":139.0,"low":136.0,"adjusted_close":137.77999877929688,"volume":1870900},{"date":"2025-08-26","close":140.25999450683594,"high":141.41000366210938,"low":137.85000610351562,"adjusted_close":140.25999450683594,"volume":2515400},{"date":"2025-08-27","close":140.66000366210938,"high":141.9600067138672,"low":138.8300018310547,"adjusted_close":140.66000366210938,"volume":2499500},{"date":"2025-08-28","close":142.5500030517578,"high":143.8000030517578,"low":139.7570037841797,"adjusted_close":142.5500030517578,"volume":2882900},{"date":"2025-08-29","close":138.30999755859375,"high":140.77999877929688,"low":137.30999755859375,"adjusted_close":138.30999755859375,"volume":3616000},{"date":"2025-09-02","close":132.33999633789062,"high":134.88999938964844,"low":130.41000366210938,"adjusted_close":132.33999633789062,"volume":5833700},{"date":"2025-09-03","close":131.4199981689453,"high":134.10000610351562,"low":130.7100067138672,"adjusted_close":131.4199981689453,"volume":3202100},{"date":"2025-09-04","close":135.47999572753906,"high":136.11500549316406,"low":130.25999450683594,"adjusted_close":135.47999572753906,"volume":3274900},{"date":"2025-09-05","close":138.1699981689453,"high":138.82000732421875,"low":135.35000610351562,"adjusted_close":138.1699981689453,"volume":2822400},{"date":"2025-09-08","close":139.13999938964844,"high":141.14999389648438,"low":138.13999938964844,"adjusted_close":139.13999938964844,"volume":2573100},{"date":"2025-09-09","close":140.8000030517578,"high":141.73899841308594,"low":139.10000610351562,"adjusted_close":140.8000030517578,"volume":2083400},{"date":"2025-09-10","close":154.13999938964844,"high":154.5,"low":142.8000030517578,"adjusted_close":154.13999938964844,"volume":11219700},{"date":"2025-09-11","close":154.6999969482422,"high":158.88999938964844,"low":152.85000610351562,"adjusted_close":154.6999969482422,"volume":6342200},{"date":"2025-09-12","close":150.63999938964844,"high":155.5500030517578,"low":149.02000427246094,"adjusted_close":150.63999938964844,"volume":3605200},{"date":"2025-09-15","close":153.86000061035156,"high":154.97799682617188,"low":151.02499389648438,"adjusted_close":153.86000061035156,"volume":2570400},{"date":"2025-09-16","close":153.85000610351562,"high":155.8000030517578,"low":152.3459930419922,"adjusted_close":153.85000610351562,"volume":2385300},{"date":"2025-09-17","close":153.3699951171875,"high":154.65899658203125,"low":150.10000610351562,"adjusted_close":153.3699951171875,"volume":2500000},{"date":"2025-09-18","close":146.5399932861328,"high":149.24000549316406,"low":142.0,"adjusted_close":146.5399932861328,"volume":12215000},{"date":"2025-09-19","close":142.91000366210938,"high":145.80499267578125,"low":142.3800048828125,"adjusted_close":142.91000366210938,"volume":8770200},{"date":"2025-09-22","close":144.47999572753906,"high":145.5500030517578,"low":141.35000610351562,"adjusted_close":144.47999572753906,"volume":4705800},{"date":"2025-09-23","close":140.99000549316406,"high":146.16000366210938,"low":140.27999877929688,"adjusted_close":140.99000549316406,"volume":4823900},{"date":"2025-09-24","close":144.3000030517578,"high":146.0,"low":141.30999755859375,"adjusted_close":144.3000030517578,"volume":4545700},{"date":"2025-09-25","close":140.64999389648438,"high":142.8000030517578,"low":138.0,"adjusted_close":140.64999389648438,"volume":4312200},{"date":"2025-09-26","close":139.6199951171875,"high":141.0800018310547,"low":137.6199951171875,"adjusted_close":139.6199951171875,"volume":3757100},{"date":"2025-09-29","close":139.8000030517578,"high":142.3000030517578,"low":139.33999633789062,"adjusted_close":139.8000030517578,"volume":2988900},{"date":"2025-09-30","close":141.49000549316406,"high":141.67999267578125,"low":138.49000549316406,"adjusted_close":141.49000549316406,"volume":2550700},{"date":"2025-10-01","close":150.3800048828125,"high":151.25,"low":142.36000061035156,"adjusted_close":150.3800048828125,"volume":7886800},{"date":"2025-10-02","close":152.14500427246094,"high":152.5,"low":149.41000366210938,"adjusted_close":152.14500427246094,"volume":3573100},{"date":"2025-10-03","close":152.63999938964844,"high":154.5469970703125,"low":150.66000366210938,"adjusted_close":152.63999938964844,"volume":2533600},{"date":"2025-10-06","close":156.22000122070312,"high":160.5399932861328,"low":154.6490020751953,"adjusted_close":156.22000122070312,"volume":5095900},{"date":"2025-10-07","close":159.34500122070312,"high":161.0,"low":154.35000610351562,"adjusted_close":159.34500122070312,"volume":5179100},{"date":"2025-10-08","close":166.77000427246094,"high":168.50999450683594,"low":156.5,"adjusted_close":166.77000427246094,"volume":9048800},{"date":"2025-10-09","close":170.66000366210938,"high":171.86000061035156,"low":161.2100067138672,"adjusted_close":170.66000366210938,"volume":8685600},{"date":"2025-10-10","close":154.80999755859375,"high":171.58999633789062,"low":153.22000122070312,"adjusted_close":154.80999755859375,"volume":8384000},{"date":"2025-10-13","close":171.94000244140625,"high":175.0,"low":157.0,"adjusted_close":171.94000244140625,"volume":11188200},{"date":"2025-10-14","close":168.16000366210938,"high":180.33999633789062,"low":167.5399932861328,"adjusted_close":168.16000366210938,"volume":12821200},{"date":"2025-10-15","close":170.6699981689453,"high":174.0,"low":167.10000610351562,"adjusted_close":170.6699981689453,"volume":7692800},{"date":"2025-10-16","close":171.19000244140625,"high":175.97000122070312,"low":168.62600708007812,"adjusted_close":171.19000244140625,"volume":4581200},{"date":"2025-10-17","close":165.61000061035156,"high":169.72999572753906,"low":163.61000061035156,"adjusted_close":165.61000061035156,"volume":4645300},{"date":"2025-10-20","close":171.5,"high":173.0399932861328,"low":167.4149932861328,"adjusted_close":171.5,"volume":3654100},{"date":"2025-10-21","close":169.3800048828125,"high":173.84500122070312,"low":167.05999755859375,"adjusted_close":169.3800048828125,"volume":4776100},{"date":"2025-10-22","close":165.7100067138672,"high":170.8350067138672,"low":160.8520050048828,"adjusted_close":165.7100067138672,"volume":4302300},{"date":"2025-10-23","close":166.60000610351562,"high":169.2899932861328,"low":164.07000732421875,"adjusted_close":166.60000610351562,"volume":2775700},{"date":"2025-10-24","close":170.67999267578125,"high":174.4499969482422,"low":169.66000366210938,"adjusted_close":170.67999267578125,"volume":3665200},{"date":"2025-10-27","close":178.6199951171875,"high":183.16000366210938,"low":174.27000427246094,"adjusted_close":178.6199951171875,"volume":6552400},{"date":"2025-10-28","close":173.08999633789062,"high":179.1199951171875,"low":172.92999267578125,"adjusted_close":173.08999633789062,"volume":3335500},{"date":"2025-10-29","close":170.38999938964844,"high":177.25,"low":169.3699951171875,"adjusted_close":170.38999938964844,"volume":3098300},{"date":"2025-10-30","close":165.4499969482422,"high":168.99899291992188,"low":165.3000030517578,"adjusted_close":165.4499969482422,"volume":2856000},{"date":"2025-10-31","close":169.82000732421875,"high":171.8800048828125,"low":166.93499755859375,"adjusted_close":169.82000732421875,"volume":3704400},{"date":"2025-11-03","close":168.67999267578125,"high":173.5399932861328,"low":168.36000061035156,"adjusted_close":168.67999267578125,"volume":2230100},{"date":"2025-11-04","close":160.72999572753906,"high":166.13999938964844,"low":160.39999389648438,"adjusted_close":160.72999572753906,"volume":3936600},{"date":"2025-11-05","close":160.19000244140625,"high":164.3300018310547,"low":156.3300018310547,"adjusted_close":160.19000244140625,"volume":6941800},{"date":"2025-11-06","close":158.25,"high":167.47999572753906,"low":155.17999267578125,"adjusted_close":158.25,"volume":7123700},{"date":"2025-11-07","close":152.3800048828125,"high":155.22999572753906,"low":146.2899932861328,"adjusted_close":152.3800048828125,"volume":5794600},{"date":"2025-11-10","close":154.83999633789062,"high":159.31500244140625,"low":154.5500030517578,"adjusted_close":154.83999633789062,"volume":3274200},{"date":"2025-11-11","close":149.74000549316406,"high":153.0,"low":146.70199584960938,"adjusted_close":149.74000549316406,"volume":4075300},{"date":"2025-11-12","close":148.75,"high":152.47999572753906,"low":146.8470001220703,"adjusted_close":148.75,"volume":2602100},{"date":"2025-11-13","close":140.30999755859375,"high":147.63499450683594,"low":138.3800048828125,"adjusted_close":140.30999755859375,"volume":6496000},{"date":"2025-11-14","close":139.77000427246094,"high":143.7449951171875,"low":135.10000610351562,"adjusted_close":139.77000427246094,"volume":3717900},{"date":"2025-11-17","close":140.25999450683594,"high":143.8000030517578,"low":138.19000244140625,"adjusted_close":140.25999450683594,"volume":2977500},{"date":"2025-11-18","close":136.0399932861328,"high":139.5399932861328,"low":133.24000549316406,"adjusted_close":136.0399932861328,"volume":3993000},{"date":"2025-11-19","close":136.99000549316406,"high":138.55999755859375,"low":134.9199981689453,"adjusted_close":136.99000549316406,"volume":3499400},{"date":"2025-11-20","close":132.52999877929688,"high":143.32000732421875,"low":131.85000610351562,"adjusted_close":132.52999877929688,"volume":4609700},{"date":"2025-11-21","close":131.57000732421875,"high":133.27000427246094,"low":125.16999816894531,"adjusted_close":131.57000732421875,"volume":6166800},{"date":"2025-11-24","close":134.7100067138672,"high":136.01499938964844,"low":132.5500030517578,"adjusted_close":134.7100067138672,"volume":3417600},{"date":"2025-11-25","close":131.44000244140625,"high":132.5,"low":126.91999816894531,"adjusted_close":131.44000244140625,"volume":4858100},{"date":"2025-11-26","close":132.61000061035156,"high":134.64999389648438,"low":132.36000061035156,"adjusted_close":132.61000061035156,"volume":2806700},{"date":"2025-11-28","close":135.55999755859375,"high":135.66000366210938,"low":132.6999969482422,"adjusted_close":135.55999755859375,"volume":1559100},{"date":"2025-12-01","close":135.00999450683594,"high":136.5800018310547,"low":133.0,"adjusted_close":135.00999450683594,"volume":2365000},{"date":"2025-12-02","close":136.47999572753906,"high":139.35000610351562,"low":135.74000549316406,"adjusted_close":136.47999572753906,"volume":2184900},{"date":"2025-12-03","close":139.19000244140625,"high":139.55999755859375,"low":135.80799865722656,"adjusted_close":139.19000244140625,"volume":2152000},{"date":"2025-12-04","close":140.49000549316406,"high":141.39999389648438,"low":138.21800231933594,"adjusted_close":140.49000549316406,"volume":2390200},{"date":"2025-12-05","close":141.30999755859375,"high":144.25,"low":140.49000549316406,"adjusted_close":141.30999755859375,"volume":2445200},{"date":"2025-12-08","close":139.77999877929688,"high":143.41400146484375,"low":138.30999755859375,"adjusted_close":139.77999877929688,"volume":2168100},{"date":"2025-12-09","close":141.92999267578125,"high":142.22000122070312,"low":138.36000061035156,"adjusted_close":141.92999267578125,"volume":2303400},{"date":"2025-12-10","close":141.52000427246094,"high":142.8000030517578,"low":140.0,"adjusted_close":141.52000427246094,"volume":1765800},{"date":"2025-12-11","close":136.13999938964844,"high":138.25999450683594,"low":133.0919952392578,"adjusted_close":136.13999938964844,"volume":4227500},{"date":"2025-12-12","close":130.88999938964844,"high":137.0,"low":130.41099548339844,"adjusted_close":130.88999938964844,"volume":3965900},{"date":"2025-12-15","close":124.37000274658203,"high":128.74000549316406,"low":123.1449966430664,"adjusted_close":124.37000274658203,"volume":6924800},{"date":"2025-12-16","close":121.0999984741211,"high":124.0,"low":117.83000183105469,"adjusted_close":121.0999984741211,"volume":6198800},{"date":"2025-12-17","close":114.58000183105469,"high":121.63500213623047,"low":112.62999725341797,"adjusted_close":114.58000183105469,"volume":8686600},{"date":"2025-12-18","close":113.51000213623047,"high":118.06500244140625,"low":113.43000030517578,"adjusted_close":113.51000213623047,"volume":5194900},{"date":"2025-12-19","close":114.02999877929688,"high":115.20999908447266,"low":113.41999816894531,"adjusted_close":114.02999877929688,"volume":7854500},{"date":"2025-12-22","close":113.29000091552734,"high":117.20999908447266,"low":112.66999816894531,"adjusted_close":113.29000091552734,"volume":7754300},{"date":"2025-12-23","close":112.0199966430664,"high":112.9000015258789,"low":110.29000091552734,"adjusted_close":112.0199966430664,"volume":7045300},{"date":"2025-12-24","close":111.55000305175781,"high":112.31999969482422,"low":110.58000183105469,"adjusted_close":111.55000305175781,"volume":2160500},{"date":"2025-12-26","close":110.2699966430664,"high":111.5999984741211,"low":110.0999984741211,"adjusted_close":110.2699966430664,"volume":3054300},{"date":"2025-12-29","close":110.51000213623047,"high":111.29000091552734,"low":108.37999725341797,"adjusted_close":110.51000213623047,"volume":3347700},{"date":"2025-12-30","close":110.86000061035156,"high":112.0,"low":110.38999938964844,"adjusted_close":110.86000061035156,"volume":3616900},{"date":"2025-12-31","close":109.30999755859375,"high":111.5999984741211,"low":109.29000091552734,"adjusted_close":109.30999755859375,"volume":3455600},{"date":"2026-01-02","close":114.7300033569336,"high":116.29000091552734,"low":112.83000183105469,"adjusted_close":114.7300033569336,"volume":6711800},{"date":"2026-01-05","close":116.11000061035156,"high":122.5,"low":116.02999877929688,"adjusted_close":116.11000061035156,"volume":6859500},{"date":"2026-01-06","close":115.52999877929688,"high":117.97000122070312,"low":114.98999786376953,"adjusted_close":115.52999877929688,"volume":3290100},{"date":"2026-01-07","close":115.68000030517578,"high":117.19999694824219,"low":113.97000122070312,"adjusted_close":115.68000030517578,"volume":5117600},{"date":"2026-01-08","close":113.08000183105469,"high":116.27999877929688,"low":110.5530014038086,"adjusted_close":113.08000183105469,"volume":4701000},{"date":"2026-01-09","close":111.79000091552734,"high":113.9800033569336,"low":109.5199966430664,"adjusted_close":111.79000091552734,"volume":5292900},{"date":"2026-01-12","close":111.13999938964844,"high":111.61000061035156,"low":109.25,"adjusted_close":111.13999938964844,"volume":4443100},{"date":"2026-01-13","close":107.83999633789062,"high":111.75,"low":105.9000015258789,"adjusted_close":107.83999633789062,"volume":7749400},{"date":"2026-01-14","close":104.98999786376953,"high":106.48999786376953,"low":102.01000213623047,"adjusted_close":104.98999786376953,"volume":7570100},{"date":"2026-01-15","close":105.11000061035156,"high":108.88500213623047,"low":104.94999694824219,"adjusted_close":105.11000061035156,"volume":5775800},{"date":"2026-01-16","close":105.77999877929688,"high":107.95999908447266,"low":105.19000244140625,"adjusted_close":105.77999877929688,"volume":5291100},{"date":"2026-01-20","close":107.16999816894531,"high":110.73999786376953,"low":104.41000366210938,"adjusted_close":107.16999816894531,"volume":7318200},{"date":"2026-01-21","close":113.91999816894531,"high":117.27999877929688,"low":111.07499694824219,"adjusted_close":113.91999816894531,"volume":13666000},{"date":"2026-01-22","close":119.19999694824219,"high":123.5,"low":118.6500015258789,"adjusted_close":119.19999694824219,"volume":14162100},{"date":"2026-01-23","close":116.06999969482422,"high":121.8499984741211,"low":114.58000183105469,"adjusted_close":116.06999969482422,"volume":6814500},{"date":"2026-01-26","close":114.7300033569336,"high":116.44000244140625,"low":114.05999755859375,"adjusted_close":114.7300033569336,"volume":3716600},{"date":"2026-01-27","close":114.87999725341797,"high":117.38999938964844,"low":114.23500061035156,"adjusted_close":114.87999725341797,"volume":4500600},{"date":"2026-01-28","close":109.95999908447266,"high":115.77999877929688,"low":109.05999755859375,"adjusted_close":109.95999908447266,"volume":7947400},{"date":"2026-01-29","close":108.43000030517578,"high":110.4000015258789,"low":104.11000061035156,"adjusted_close":108.43000030517578,"volume":6154700},{"date":"2026-01-30","close":105.36000061035156,"high":108.0,"low":105.02999877929688,"adjusted_close":105.36000061035156,"volume":4950700},{"date":"2026-02-02","close":106.93000030517578,"high":108.12000274658203,"low":104.01000213623047,"adjusted_close":106.93000030517578,"volume":5001100},{"date":"2026-02-03","close":104.55000305175781,"high":109.36000061035156,"low":101.56999969482422,"adjusted_close":104.55000305175781,"volume":7058000},{"date":"2026-02-04","close":104.9000015258789,"high":108.18499755859375,"low":103.0,"adjusted_close":104.9000015258789,"volume":12213700},{"date":"2026-02-05","close":110.87999725341797,"high":115.0999984741211,"low":100.0199966430664,"adjusted_close":110.87999725341797,"volume":24625000},{"date":"2026-02-06","close":123.69999694824219,"high":124.30999755859375,"low":112.52999877929688,"adjusted_close":123.69999694824219,"volume":15789000},{"date":"2026-02-09","close":124.61000061035156,"high":125.24500274658203,"low":118.25,"adjusted_close":124.61000061035156,"volume":6817400},{"date":"2026-02-10","close":125.94999694824219,"high":130.89999389648438,"low":124.25,"adjusted_close":125.94999694824219,"volume":8913500},{"date":"2026-02-11","close":125.27999877929688,"high":129.5399932861328,"low":125.16000366210938,"adjusted_close":125.27999877929688,"volume":4145200},{"date":"2026-02-12","close":122.19000244140625,"high":128.24000549316406,"low":120.81999969482422,"adjusted_close":122.19000244140625,"volume":5982000},{"date":"2026-02-13","close":125.27999877929688,"high":127.41999816894531,"low":119.69999694824219,"adjusted_close":125.27999877929688,"volume":4417600},{"date":"2026-02-17","close":126.88999938964844,"high":127.0,"low":120.58000183105469,"adjusted_close":126.88999938964844,"volume":4268900},{"date":"2026-02-18","close":127.23999786376953,"high":130.39999389648438,"low":126.0,"adjusted_close":127.23999786376953,"volume":4275600},{"date":"2026-02-19","close":126.93000030517578,"high":126.98999786376953,"low":122.6500015258789,"adjusted_close":126.93000030517578,"volume":3108800},{"date":"2026-02-20","close":125.58000183105469,"high":130.0,"low":124.95999908447266,"adjusted_close":125.58000183105469,"volume":4056000},{"date":"2026-02-23","close":123.77999877929688,"high":126.70999908447266,"low":121.91000366210938,"adjusted_close":123.77999877929688,"volume":3393800},{"date":"2026-02-24","close":128.13999938964844,"high":131.38999938964844,"low":124.0,"adjusted_close":128.13999938964844,"volume":4273000},{"date":"2026-02-25","close":131.74000549316406,"high":133.27999877929688,"low":128.35000610351562,"adjusted_close":131.74000549316406,"volume":4322700},{"date":"2026-02-26","close":129.25999450683594,"high":134.25,"low":126.66000366210938,"adjusted_close":129.25999450683594,"volume":4136000},{"date":"2026-02-27","close":127.44999694824219,"high":128.88999938964844,"low":126.01000213623047,"adjusted_close":127.44999694824219,"volume":3112500},{"date":"2026-03-02","close":124.37000274658203,"high":125.83999633789062,"low":121.63999938964844,"adjusted_close":124.37000274658203,"volume":3832000},{"date":"2026-03-03","close":121.72000122070312,"high":122.1500015258789,"low":116.38999938964844,"adjusted_close":121.72000122070312,"volume":5303800},{"date":"2026-03-04","close":124.11000061035156,"high":127.4000015258789,"low":121.73999786376953,"adjusted_close":124.11000061035156,"volume":2984500},{"date":"2026-03-05","close":120.62000274658203,"high":124.3499984741211,"low":118.7699966430664,"adjusted_close":120.62000274658203,"volume":3437800},{"date":"2026-03-06","close":114.37999725341797,"high":119.2699966430664,"low":113.51000213623047,"adjusted_close":114.37999725341797,"volume":4331100},{"date":"2026-03-09","close":117.62999725341797,"high":118.13999938964844,"low":111.26000213623047,"adjusted_close":117.62999725341797,"volume":3990700},{"date":"2026-03-10","close":120.55000305175781,"high":123.6050033569336,"low":116.98999786376953,"adjusted_close":120.55000305175781,"volume":3659800},{"date":"2026-03-11","close":120.0999984741211,"high":123.19999694824219,"low":119.33000183105469,"adjusted_close":120.0999984741211,"volume":2447700},{"date":"2026-03-12","close":115.12000274658203,"high":119.25,"low":114.45500183105469,"adjusted_close":115.12000274658203,"volume":3451000},{"date":"2026-03-13","close":115.75,"high":118.05999755859375,"low":115.05000305175781,"adjusted_close":115.75,"volume":2462500},{"date":"2026-03-16","close":121.69999694824219,"high":123.43900299072266,"low":118.375,"adjusted_close":121.69999694824219,"volume":4407300},{"date":"2026-03-17","close":127.30999755859375,"high":128.8000030517578,"low":124.80000305175781,"adjusted_close":127.30999755859375,"volume":5890700},{"date":"2026-03-18","close":128.36000061035156,"high":130.8800048828125,"low":127.20500183105469,"adjusted_close":128.36000061035156,"volume":4206900},{"date":"2026-03-19","close":129.82000732421875,"high":130.72500610351562,"low":124.5,"adjusted_close":129.82000732421875,"volume":3497600},{"date":"2026-03-20","close":132.35000610351562,"high":139.9499969482422,"low":131.42300415039062,"adjusted_close":132.35000610351562,"volume":12450800},{"date":"2026-03-23","close":136.88999938964844,"high":138.84500122070312,"low":133.1199951171875,"adjusted_close":136.88999938964844,"volume":7959800},{"date":"2026-03-24","close":134.9600067138672,"high":140.5800018310547,"low":133.00999450683594,"adjusted_close":134.9600067138672,"volume":10924900},{"date":"2026-03-25","close":157.07000732421875,"high":166.69000244140625,"low":148.25,"adjusted_close":157.07000732421875,"volume":29579900},{"date":"2026-03-26","close":154.8000030517578,"high":163.52999877929688,"low":154.35000610351562,"adjusted_close":154.8000030517578,"volume":15671600},{"date":"2026-03-27","close":144.1300048828125,"high":152.75,"low":142.2100067138672,"adjusted_close":144.1300048828125,"volume":10269000},{"date":"2026-03-30","close":136.9600067138672,"high":145.75,"low":136.0,"adjusted_close":136.9600067138672,"volume":8033600},{"date":"2026-03-31","close":151.27999877929688,"high":151.58999633789062,"low":139.89999389648438,"adjusted_close":151.27999877929688,"volume":10203700},{"date":"2026-04-01","close":155.07000732421875,"high":158.3699951171875,"low":152.3000030517578,"adjusted_close":155.07000732421875,"volume":8306300},{"date":"2026-04-02","close":149.11000061035156,"high":152.07000732421875,"low":145.82000732421875,"adjusted_close":149.11000061035156,"volume":8183200},{"date":"2026-04-06","close":148.77000427246094,"high":153.67999267578125,"low":146.10000610351562,"adjusted_close":148.77000427246094,"volume":4137600},{"date":"2026-04-07","close":143.86000061035156,"high":145.5,"low":137.5800018310547,"adjusted_close":143.86000061035156,"volume":7071000},{"date":"2026-04-08","close":148.91000366210938,"high":153.4199981689453,"low":145.0,"adjusted_close":148.91000366210938,"volume":6480300},{"date":"2026-04-09","close":149.7949981689453,"high":150.39999389648438,"low":145.27000427246094,"adjusted_close":149.7949981689453,"volume":5325700},{"date":"2026-04-10","close":148.92999267578125,"high":159.2899932861328,"low":147.9600067138672,"adjusted_close":148.92999267578125,"volume":7431600},{"date":"2026-04-13","close":157.5800018310547,"high":157.77000427246094,"low":147.5,"adjusted_close":157.5800018310547,"volume":4900100},{"date":"2026-04-14","close":161.22000122070312,"high":163.5,"low":157.60000610351562,"adjusted_close":161.22000122070312,"volume":6294200},{"date":"2026-04-15","close":159.33999633789062,"high":161.74000549316406,"low":156.2100067138672,"adjusted_close":159.33999633789062,"volume":3650300},{"date":"2026-04-16","close":162.3300018310547,"high":166.08999633789062,"low":156.85000610351562,"adjusted_close":162.3300018310547,"volume":5748000},{"date":"2026-04-17","close":166.72999572753906,"high":168.35000610351562,"low":162.72799682617188,"adjusted_close":166.72999572753906,"volume":5092600},{"date":"2026-04-20","close":175.10000610351562,"high":175.31500244140625,"low":164.10000610351562,"adjusted_close":175.10000610351562,"volume":8564000},{"date":"2026-04-21","close":175.49000549316406,"high":179.39999389648438,"low":173.3000030517578,"adjusted_close":175.49000549316406,"volume":6479900},{"date":"2026-04-22","close":196.57000732421875,"high":196.66000366210938,"low":178.47500610351562,"adjusted_close":196.57000732421875,"volume":13932300},{"date":"2026-04-23","close":204.61000061035156,"high":210.8000030517578,"low":192.17999267578125,"adjusted_close":204.61000061035156,"volume":16854100},{"date":"2026-04-24","close":234.80999755859375,"high":237.67999267578125,"low":218.375,"adjusted_close":234.80999755859375,"volume":20481700},{"date":"2026-04-27","close":215.8800048828125,"high":227.3000030517578,"low":210.0,"adjusted_close":215.8800048828125,"volume":13922800},{"date":"2026-04-28","close":198.64999389648438,"high":204.66900634765625,"low":195.0,"adjusted_close":198.64999389648438,"volume":13367900},{"date":"2026-04-29","close":201.69000244140625,"high":203.5,"low":193.91000366210938,"adjusted_close":201.69000244140625,"volume":6215500},{"date":"2026-04-30","close":210.32000732421875,"high":215.1999969482422,"low":200.0399932861328,"adjusted_close":210.32000732421875,"volume":7730800},{"date":"2026-05-01","close":211.17999267578125,"high":216.35299682617188,"low":207.16000366210938,"adjusted_close":211.17999267578125,"volume":4970300},{"date":"2026-05-04","close":203.25999450683594,"high":215.4499969482422,"low":198.35000610351562,"adjusted_close":203.25999450683594,"volume":6725200},{"date":"2026-05-05","close":208.83999633789062,"high":214.38999938964844,"low":204.3249969482422,"adjusted_close":208.83999633789062,"volume":7968900},{"date":"2026-05-06","close":237.3000030517578,"high":239.5,"low":220.10000610351562,"adjusted_close":237.3000030517578,"volume":26272900},{"date":"2026-05-07","close":213.30999755859375,"high":232.22999572753906,"low":210.22999572753906,"adjusted_close":213.30999755859375,"volume":22382800},{"date":"2026-05-08","close":213.27000427246094,"high":222.0,"low":211.0,"adjusted_close":213.27000427246094,"volume":11610300},{"date":"2026-05-11","close":212.64999389648438,"high":215.5,"low":206.0780029296875,"adjusted_close":212.64999389648438,"volume":10549500},{"date":"2026-05-12","close":207.9199981689453,"high":216.4980010986328,"low":200.88999938964844,"adjusted_close":207.9199981689453,"volume":7839600},{"date":"2026-05-13","close":221.2100067138672,"high":222.47000122070312,"low":207.8699951171875,"adjusted_close":221.2100067138672,"volume":8700000},{"date":"2026-05-14","close":228.5,"high":228.67999267578125,"low":213.22999572753906,"adjusted_close":228.5,"volume":8456900},{"date":"2026-05-15","close":209.16000366210938,"high":216.6999969482422,"low":208.5,"adjusted_close":209.16000366210938,"volume":10191200},{"date":"2026-05-18","close":215.1199951171875,"high":215.5,"low":203.0050048828125,"adjusted_close":215.1199951171875,"volume":8614500},{"date":"2026-05-19","close":223.14999389648438,"high":226.9499969482422,"low":206.3800048828125,"adjusted_close":223.14999389648438,"volume":11226400},{"date":"2026-05-20","close":256.7300109863281,"high":259.44000244140625,"low":226.0850067138672,"adjusted_close":256.7300109863281,"volume":18297600},{"date":"2026-05-21","close":298.2300109863281,"high":298.70001220703125,"low":266.0,"adjusted_close":298.2300109863281,"volume":21796600},{"date":"2026-05-22","close":306.510009765625,"high":315.0,"low":288.2099914550781,"adjusted_close":306.510009765625,"volume":13961800},{"date":"2026-05-26","close":321.2200012207031,"high":325.0,"low":300.0,"adjusted_close":321.2200012207031,"volume":10899800},{"date":"2026-05-27","close":302.7099914550781,"high":323.7699890136719,"low":300.8800048828125,"adjusted_close":302.7099914550781,"volume":9356300},{"date":"2026-05-28","close":335.2699890136719,"high":349.4200134277344,"low":308.6180114746094,"adjusted_close":335.2699890136719,"volume":14386100},{"date":"2026-05-29","close":353.2900085449219,"high":356.45001220703125,"low":337.0,"adjusted_close":353.2900085449219,"volume":10448300},{"date":"2026-06-01","close":408.8500061035156,"high":421.69000244140625,"low":381.25,"adjusted_close":408.8500061035156,"volume":20741500},{"date":"2026-06-02","close":402.7099914550781,"high":427.989990234375,"low":387.90301513671875,"adjusted_close":402.7099914550781,"volume":15453400},{"date":"2026-06-03","close":411.8299865722656,"high":417.5,"low":373.8900146484375,"adjusted_close":411.8299865722656,"volume":11938800},{"date":"2026-06-04","close":393.44000244140625,"high":397.45001220703125,"low":367.5199890136719,"adjusted_close":393.44000244140625,"volume":10915900},{"date":"2026-06-05","close":342.92999267578125,"high":373.739990234375,"low":337.5509948730469,"adjusted_close":342.92999267578125,"volume":14885100},{"date":"2026-06-08","close":346.3900146484375,"high":364.3500061035156,"low":339.0060119628906,"adjusted_close":346.3900146484375,"volume":9055900},{"date":"2026-06-09","close":324.8599853515625,"high":362.57501220703125,"low":298.3800048828125,"adjusted_close":324.8599853515625,"volume":13397500},{"date":"2026-06-10","close":307.42999267578125,"high":332.1000061035156,"low":304.1099853515625,"adjusted_close":307.42999267578125,"volume":8044600},{"date":"2026-06-11","close":342.2300109863281,"high":344.67999267578125,"low":310.1830139160156,"adjusted_close":342.2300109863281,"volume":8844700},{"date":"2026-06-12","close":380.80999755859375,"high":385.79998779296875,"low":350.0400085449219,"adjusted_close":380.80999755859375,"volume":16494100},{"date":"2026-06-15","close":412.54998779296875,"high":416.17401123046875,"low":369.25,"adjusted_close":412.54998779296875,"volume":14035500},{"date":"2026-06-16","close":396.3399963378906,"high":428.6000061035156,"low":395.8800048828125,"adjusted_close":396.3399963378906,"volume":12402000},{"date":"2026-06-17","close":418.8800048828125,"high":444.79998779296875,"low":400.1400146484375,"adjusted_close":418.8800048828125,"volume":11692500},{"date":"2026-06-18","close":439.4599914550781,"high":452.70001220703125,"low":423.6199951171875,"adjusted_close":439.4599914550781,"volume":34221900},{"date":"2026-06-22","close":407.7200012207031,"high":444.95001220703125,"low":401.95001220703125,"adjusted_close":407.7200012207031,"volume":9416900},{"date":"2026-06-23","close":366.3900146484375,"high":389.79998779296875,"low":362.8999938964844,"adjusted_close":366.3900146484375,"volume":11079200},{"date":"2026-06-24","close":359.0799865722656,"high":374.55999755859375,"low":344.1199951171875,"adjusted_close":359.0799865722656,"volume":8663900},{"date":"2026-06-25","close":347.7099914550781,"high":379.9700012207031,"low":339.5199890136719,"adjusted_close":347.7099914550781,"volume":8379900},{"date":"2026-06-26","close":334.2699890136719,"high":339.8999938964844,"low":326.79998779296875,"adjusted_close":334.2699890136719,"volume":7718200},{"date":"2026-06-29","close":343.5799865722656,"high":346.1499938964844,"low":303.6700134277344,"adjusted_close":343.5799865722656,"volume":8388000},{"date":"2026-06-30","close":354.57000732421875,"high":361.95001220703125,"low":342.0719909667969,"adjusted_close":354.57000732421875,"volume":6267900},{"date":"2026-07-01","close":337.4700012207031,"high":346.6700134277344,"low":332.0,"adjusted_close":337.4700012207031,"volume":5064700},{"date":"2026-07-02","close":315.2799987792969,"high":358.489990234375,"low":309.739990234375,"adjusted_close":315.2799987792969,"volume":7553900},{"date":"2026-07-06","close":322.239990234375,"high":338.2439880371094,"low":321.5,"adjusted_close":322.239990234375,"volume":5276900},{"date":"2026-07-07","close":300.42999267578125,"high":314.8999938964844,"low":293.989990234375,"adjusted_close":300.42999267578125,"volume":7269600},{"date":"2026-07-08","close":300.239990234375,"high":311.364990234375,"low":290.45001220703125,"adjusted_close":300.239990234375,"volume":6128700},{"date":"2026-07-09","close":327.8699951171875,"high":339.44000244140625,"low":311.1499938964844,"adjusted_close":327.8699951171875,"volume":7096500},{"date":"2026-07-10","close":323.3900146484375,"high":328.281005859375,"low":317.8800048828125,"adjusted_close":323.3900146484375,"volume":2770900},{"date":"2026-07-13","close":298.989990234375,"high":311.42999267578125,"low":293.5,"adjusted_close":298.989990234375,"volume":5301100},{"date":"2026-07-14","close":281.1700134277344,"high":310.5,"low":276.260009765625,"adjusted_close":281.1700134277344,"volume":8484300},{"date":"2026-07-15","close":277.010009765625,"high":288.5,"low":265.20001220703125,"adjusted_close":277.010009765625,"volume":5708900},{"date":"2026-07-16","close":262.010009765625,"high":268.6600036621094,"low":252.61000061035156,"adjusted_close":262.010009765625,"volume":9788000},{"date":"2026-07-17","close":267.19000244140625,"high":272.8800048828125,"low":243.1199951171875,"adjusted_close":267.19000244140625,"volume":8239000},{"date":"2026-07-20","close":269.6099853515625,"high":277.3999938964844,"low":268.05999755859375,"adjusted_close":269.6099853515625,"volume":3374000},{"date":"2026-07-21","close":289.7300109863281,"high":294.0,"low":274.5,"adjusted_close":289.7300109863281,"volume":5135800},{"date":"2026-07-22","close":283.3999938964844,"high":288.44000244140625,"low":279.5010070800781,"adjusted_close":283.3999938964844,"volume":2601700},{"date":"2026-07-23","close":283.0400085449219,"high":284.0,"low":274.7699890136719,"adjusted_close":283.0400085449219,"volume":3603200},{"date":"2026-07-24","close":260.010009765625,"high":288.989990234375,"low":258.42999267578125,"adjusted_close":260.010009765625,"volume":4884800},{"date":"2026-07-27","close":266.3299865722656,"high":268.20001220703125,"low":251.61000061035156,"adjusted_close":266.3299865722656,"volume":5047200},{"date":"2026-07-28","close":244.74000549316406,"high":253.61000061035156,"low":240.3800048828125,"adjusted_close":244.74000549316406,"volume":5852000},{"date":"2026-07-29","close":224.88999938964844,"high":243.2449951171875,"low":222.55999755859375,"adjusted_close":224.88999938964844,"volume":9419100},{"date":"2026-07-30","close":241.5399932861328,"high":268.4800109863281,"low":232.6699981689453,"adjusted_close":241.5399932861328,"volume":12805900},{"date":"2026-07-31","close":239.69000244140625,"high":261.9049987792969,"low":239.25999450683594,"adjusted_close":239.69000244140625,"volume":7229200},{"date":"2026-08-03","close":239.05999755859375,"high":241.89999389648438,"low":219.38999938964844,"adjusted_close":239.05999755859375,"volume":6049200},{"date":"2026-08-04","close":280.55999755859375,"high":283.2690124511719,"low":251.10000610351562,"adjusted_close":280.55999755859375,"volume":9892200},{"date":"2026-08-05","close":274.5799865722656,"high":281.5899963378906,"low":268.6199951171875,"adjusted_close":274.5799865722656,"volume":4439300},{"date":"2026-08-06","close":286.67999267578125,"high":295.57000732421875,"low":266.8800048828125,"adjusted_close":286.67999267578125,"volume":4375100},{"date":"2026-08-07","close":282.57000732421875,"high":299.2850036621094,"low":275.0,"adjusted_close":282.57000732421875,"volume":3831200},{"date":"2026-08-10","close":267.8500061035156,"high":282.79998779296875,"low":267.30999755859375,"adjusted_close":267.8500061035156,"volume":3182800},{"date":"2026-08-11","close":268.92999267578125,"high":273.3900146484375,"low":265.3699951171875,"adjusted_close":268.92999267578125,"volume":3176900},{"date":"2026-08-12","close":271.8699951171875,"high":280.1600036621094,"low":266.5920104980469,"adjusted_close":271.8699951171875,"volume":3368900},{"date":"2026-08-13","close":278.6499938964844,"high":290.2099914550781,"low":266.2409973144531,"adjusted_close":278.6499938964844,"volume":4798400},{"date":"2026-08-14","close":279.44000244140625,"high":281.6700134277344,"low":274.4549865722656,"adjusted_close":279.44000244140625,"volume":2102000},{"date":"2026-08-17","close":271.42999267578125,"high":287.1499938964844,"low":271.2799987792969,"adjusted_close":271.42999267578125,"volume":3713800},{"date":"2026-08-18","close":253.32000732421875,"high":258.5,"low":247.60000610351562,"adjusted_close":253.32000732421875,"volume":6370300},{"date":"2026-08-19","close":249.33999633789062,"high":268.0,"low":241.5,"adjusted_close":249.33999633789062,"volume":4330500},{"date":"2026-08-20","close":250.72000122070312,"high":251.22999572753906,"low":242.27999877929688,"adjusted_close":250.72000122070312,"volume":2812400},{"date":"2026-08-21","close":243.32000732421875,"high":255.92999267578125,"low":242.5,"adjusted_close":243.32000732421875,"volume":3687200},{"date":"2026-08-24","close":238.77999877929688,"high":240.25,"low":233.2899932861328,"adjusted_close":238.77999877929688,"volume":3305700},{"date":"2026-08-25","close":241.55999755859375,"high":247.99000549316406,"low":240.33999633789062,"adjusted_close":241.55999755859375,"volume":3485400},{"date":"2026-08-26","close":251.05999755859375,"high":253.0,"low":238.5,"adjusted_close":251.05999755859375,"volume":4092200},{"date":"2026-08-27","close":255.2100067138672,"high":267.69000244140625,"low":249.46499633789062,"adjusted_close":255.2100067138672,"volume":4880000},{"date":"2026-08-28","close":239.0500030517578,"high":251.69000244140625,"low":238.66000366210938,"adjusted_close":239.0500030517578,"volume":3874900},{"date":"2026-08-31","close":241.91000366210938,"high":243.6999969482422,"low":238.09500122070312,"adjusted_close":241.91000366210938,"volume":2149400},{"date":"2026-09-01","close":234.82000732421875,"high":235.97999572753906,"low":229.3000030517578,"adjusted_close":234.82000732421875,"volume":2955000},{"date":"2026-09-02","close":234.86000061035156,"high":236.44000244140625,"low":229.38999938964844,"adjusted_close":234.86000061035156,"volume":2428200},{"date":"2026-09-03","close":242.58999633789062,"high":244.07000732421875,"low":225.4600067138672,"adjusted_close":242.58999633789062,"volume":3988700},{"date":"2026-09-04","close":252.08999633789062,"high":255.69000244140625,"low":247.50999450683594,"adjusted_close":252.08999633789062,"volume":4126100},{"date":"2026-09-08","close":261.5299987792969,"high":267.9700012207031,"low":254.63999938964844,"adjusted_close":261.5299987792969,"volume":5102400},{"date":"2026-09-09","close":264.2300109863281,"high":274.79998779296875,"low":261.489990234375,"adjusted_close":264.2300109863281,"volume":3320200},{"date":"2026-09-10","close":254.17999267578125,"high":257.9200134277344,"low":251.2899932861328,"adjusted_close":254.17999267578125,"volume":3724000},{"date":"2026-09-11","close":264.7900085449219,"high":267.7699890136719,"low":253.05999755859375,"adjusted_close":264.7900085449219,"volume":4265800},{"date":"2026-09-14","close":239.00999450683594,"high":249.25,"low":238.03199768066406,"adjusted_close":239.00999450683594,"volume":6490500},{"date":"2026-09-15","close":241.8300018310547,"high":253.15499877929688,"low":240.67999267578125,"adjusted_close":241.8300018310547,"volume":3764300},{"date":"2026-09-16","close":243.97999572753906,"high":252.7949981689453,"low":240.4499969482422,"adjusted_close":243.97999572753906,"volume":2759400},{"date":"2026-09-17","close":264.8999938964844,"high":267.0,"low":256.0,"adjusted_close":264.8999938964844,"volume":6113700},{"date":"2026-09-18","close":275.6099853515625,"high":275.7799987792969,"low":261.6549987792969,"adjusted_close":275.6099853515625,"volume":6963100},{"date":"2026-09-21","close":322.8999938964844,"high":324.1600036621094,"low":293.0799865722656,"adjusted_close":322.8999938964844,"volume":13009900},{"date":"2026-09-22","close":333.20001220703125,"high":334.6600036621094,"low":318.68499755859375,"adjusted_close":333.20001220703125,"volume":7409800},{"date":"2026-09-23","close":332.55999755859375,"high":336.9800109863281,"low":324.55999755859375,"adjusted_close":332.55999755859375,"volume":6982300},{"date":"2026-09-24","close":306.3399963378906,"high":326.0,"low":303.6499938964844,"adjusted_close":306.3399963378906,"volume":9559500},{"date":"2026-09-25","close":310.32000732421875,"high":325.4800109863281,"low":310.0799865722656,"adjusted_close":310.32000732421875,"volume":6994400},{"date":"2026-09-28","close":283.3299865722656,"high":307.1700134277344,"low":279.20001220703125,"adjusted_close":283.3299865722656,"volume":9104000},{"date":"2026-09-29","close":293.6700134277344,"high":301.0,"low":287.05999755859375,"adjusted_close":293.6700134277344,"volume":6024200},{"date":"2026-09-30","close":289.6600036621094,"high":295.989990234375,"low":283.5,"adjusted_close":289.6600036621094,"volume":4166000},{"date":"2026-10-01","close":292.3399963378906,"high":297.1400146484375,"low":287.5,"adjusted_close":292.3399963378906,"volume":3279000},{"date":"2026-10-02","close":307.489990234375,"high":318.36199951171875,"low":303.1199951171875,"adjusted_close":307.489990234375,"volume":5902400},{"date":"2026-10-05","close":302.8999938964844,"high":311.0,"low":299.79998779296875,"adjusted_close":302.8999938964844,"volume":2905100},{"date":"2026-10-06","close":302.55999755859375,"high":308.5,"low":301.07000732421875,"adjusted_close":302.55999755859375,"volume":3390900},{"date":"2026-10-07","close":294.3699951171875,"high":300.6000061035156,"low":290.5,"adjusted_close":294.3699951171875,"volume":3424600},{"date":"2026-10-08","close":275.2900085449219,"high":286.7300109863281,"low":270.260009765625,"adjusted_close":275.2900085449219,"volume":6197400},{"date":"2026-10-09","close":266.2799987792969,"high":281.5,"low":265.6000061035156,"adjusted_close":266.2799987792969,"volume":4272000},{"date":"2026-10-12","close":255.24000549316406,"high":263.239990234375,"low":253.33999633789062,"adjusted_close":255.24000549316406,"volume":3596900},{"date":"2026-10-13","close":255.38999938964844,"high":260.1499938964844,"low":243.6009979248047,"adjusted_close":255.38999938964844,"volume":6783500},{"date":"2026-10-14","close":238.00999450683594,"high":250.1999969482422,"low":237.52000427246094,"adjusted_close":238.00999450683594,"volume":6641700},{"date":"2026-10-15","close":244.7899932861328,"high":245.8699951171875,"low":226.5399932861328,"adjusted_close":244.7899932861328,"volume":6594200},{"date":"2026-10-16","close":227.8000030517578,"high":239.4199981689453,"low":226.64999389648438,"adjusted_close":227.8000030517578,"volume":4789700},{"date":"2026-10-19","close":228.0500030517578,"high":236.58999633789062,"low":227.16000366210938,"adjusted_close":228.0500030517578,"volume":4114300},{"date":"2026-10-20","close":221.05999755859375,"high":227.19000244140625,"low":217.25999450683594,"adjusted_close":221.05999755859375,"volume":5230300},{"date":"2026-10-21","close":226.58999633789062,"high":228.9499969482422,"low":219.5,"adjusted_close":226.58999633789062,"volume":3282100},{"date":"2026-10-22","close":210.10000610351562,"high":217.9739990234375,"low":208.3000030517578,"adjusted_close":210.10000610351562,"volume":5747500},{"date":"2026-10-23","close":210.3300018310547,"high":215.0500030517578,"low":208.5,"adjusted_close":210.3300018310547,"volume":2430100},{"date":"2026-10-26","close":223.35000610351562,"high":225.6699981689453,"low":210.82000732421875,"adjusted_close":223.35000610351562,"volume":4691100},{"date":"2026-10-27","close":226.60000610351562,"high":227.8300018310547,"low":222.0,"adjusted_close":226.60000610351562,"volume":3751600},{"date":"2026-10-28","close":235.89999389648438,"high":237.8800048828125,"low":228.10000610351562,"adjusted_close":235.89999389648438,"volume":3967700},{"date":"2026-10-29","close":228.77000427246094,"high":231.99000549316406,"low":224.5489959716797,"adjusted_close":228.77000427246094,"volume":4662500},{"date":"2026-10-30","close":205.97000122070312,"high":209.0,"low":198.77000427246094,"adjusted_close":205.97000122070312,"volume":10567800},{"date":"2026-11-02","close":196.7899932861328,"high":207.22999572753906,"low":196.11500549316406,"adjusted_close":196.7899932861328,"volume":6271500},{"date":"2026-11-03","close":202.49000549316406,"high":206.88999938964844,"low":200.0,"adjusted_close":202.49000549316406,"volume":3491900},{"date":"2026-11-04","close":191.8000030517578,"high":209.49600219726562,"low":189.8800048828125,"adjusted_close":191.8000030517578,"volume":8875100},{"date":"2026-11-05","close":166.72000122070312,"high":175.8300018310547,"low":163.1300048828125,"adjusted_close":166.72000122070312,"volume":15412700},{"date":"2026-11-06","close":174.6199951171875,"high":177.6199951171875,"low":169.61000061035156,"adjusted_close":174.6199951171875,"volume":6440229}]},"AVGO":{"currency":"USD","rows":[{"date":"2025-05-05","close":200.72000122070312,"high":203.22999572753906,"low":200.0,"adjusted_close":198.43077087402344,"volume":14025400},{"date":"2025-05-06","close":200.08999633789062,"high":201.91000366210938,"low":195.94000244140625,"adjusted_close":197.80795288085938,"volume":16348800},{"date":"2025-05-07","close":204.80999755859375,"high":206.22999572753906,"low":198.42999267578125,"adjusted_close":202.47412109375,"volume":20253700},{"date":"2025-05-08","close":207.77000427246094,"high":211.16000366210938,"low":203.69000244140625,"adjusted_close":205.400390625,"volume":18460900},{"date":"2025-05-09","close":208.1999969482422,"high":209.9600067138672,"low":206.52000427246094,"adjusted_close":205.82546997070312,"volume":13289200},{"date":"2025-05-12","close":221.5800018310547,"high":221.8000030517578,"low":215.8800048828125,"adjusted_close":219.05288696289062,"volume":25437700},{"date":"2025-05-13","close":232.4199981689453,"high":235.27999877929688,"low":222.0,"adjusted_close":229.76922607421875,"volume":28790500},{"date":"2025-05-14","close":232.1199951171875,"high":233.5,"low":228.35000610351562,"adjusted_close":229.47264099121094,"volume":19751400},{"date":"2025-05-15","close":232.63999938964844,"high":234.4600067138672,"low":228.07000732421875,"adjusted_close":229.9867401123047,"volume":18803700},{"date":"2025-05-16","close":228.61000061035156,"high":232.63999938964844,"low":226.38999938964844,"adjusted_close":226.00267028808594,"volume":23094600},{"date":"2025-05-19","close":230.6300048828125,"high":231.25,"low":221.60000610351562,"adjusted_close":227.99966430664062,"volume":15355500},{"date":"2025-05-20","close":231.67999267578125,"high":231.77000427246094,"low":226.33999633789062,"adjusted_close":229.03765869140625,"volume":11787200},{"date":"2025-05-21","close":229.72999572753906,"high":236.5,"low":227.8300018310547,"adjusted_close":227.1099090576172,"volume":17642900},{"date":"2025-05-22","close":230.52999877929688,"high":233.69000244140625,"low":227.42999267578125,"adjusted_close":227.90078735351562,"volume":14340200},{"date":"2025-05-23","close":228.72000122070312,"high":230.64999389648438,"low":226.17999267578125,"adjusted_close":226.11141967773438,"volume":15385600},{"date":"2025-05-27","close":235.64999389648438,"high":236.47999572753906,"low":231.1300048828125,"adjusted_close":232.96237182617188,"volume":17941700},{"date":"2025-05-28","close":239.42999267578125,"high":240.99000549316406,"low":234.42999267578125,"adjusted_close":236.69927978515625,"volume":20443000},{"date":"2025-05-29","close":241.97000122070312,"high":246.07000732421875,"low":237.39999389648438,"adjusted_close":239.21029663085938,"volume":20743700},{"date":"2025-05-30","close":242.07000732421875,"high":243.1699981689453,"low":234.89999389648438,"adjusted_close":239.30918884277344,"volume":27088600},{"date":"2025-06-02","close":248.7100067138672,"high":250.0,"low":243.19000244140625,"adjusted_close":245.87344360351562,"volume":19197000},{"date":"2025-06-03","close":256.8500061035156,"high":257.8800048828125,"low":249.39999389648438,"adjusted_close":253.92062377929688,"volume":30380200},{"date":"2025-06-04","close":261.0799865722656,"high":265.42999267578125,"low":257.5899963378906,"adjusted_close":258.10235595703125,"volume":31536000},{"date":"2025-06-05","close":259.92999267578125,"high":264.8900146484375,"low":259.05999755859375,"adjusted_close":256.96551513671875,"volume":41970900},{"date":"2025-06-06","close":246.92999267578125,"high":255.32000732421875,"low":246.1300048828125,"adjusted_close":244.11373901367188,"volume":41146700},{"date":"2025-06-09","close":244.27999877929688,"high":248.1699981689453,"low":241.11000061035156,"adjusted_close":241.4939727783203,"volume":25334100},{"date":"2025-06-10","close":244.6300048828125,"high":246.27999877929688,"low":241.39999389648438,"adjusted_close":241.83998107910156,"volume":25491300},{"date":"2025-06-11","close":252.91000366210938,"high":254.77000427246094,"low":243.8000030517578,"adjusted_close":250.0255584716797,"volume":24599000},{"date":"2025-06-12","close":256.07000732421875,"high":257.8900146484375,"low":249.5,"adjusted_close":253.14950561523438,"volume":20410900},{"date":"2025-06-13","close":248.6999969482422,"high":254.0,"low":248.35000610351562,"adjusted_close":245.86354064941406,"volume":19028400},{"date":"2025-06-16","close":252.10000610351562,"high":255.19000244140625,"low":249.57000732421875,"adjusted_close":249.2248077392578,"volume":20363000},{"date":"2025-06-17","close":249.3699951171875,"high":253.9600067138672,"low":247.9199981689453,"adjusted_close":246.52590942382812,"volume":22014300},{"date":"2025-06-18","close":251.25999450683594,"high":255.63999938964844,"low":249.41000366210938,"adjusted_close":248.3943328857422,"volume":30435500},{"date":"2025-06-20","close":249.99000549316406,"high":253.52000427246094,"low":244.1699981689453,"adjusted_close":247.72056579589844,"volume":42134900},{"date":"2025-06-23","close":253.77000427246094,"high":254.2100067138672,"low":246.4600067138672,"adjusted_close":251.4662322998047,"volume":19747000},{"date":"2025-06-24","close":263.7699890136719,"high":265.8699951171875,"low":258.7699890136719,"adjusted_close":261.3754577636719,"volume":32764900},{"date":"2025-06-25","close":264.6499938964844,"high":269.8699951171875,"low":263.42999267578125,"adjusted_close":262.2474365234375,"volume":18894200},{"date":"2025-06-26","close":270.1700134277344,"high":271.6700134277344,"low":264.1300048828125,"adjusted_close":267.71734619140625,"volume":23569600},{"date":"2025-06-27","close":269.3500061035156,"high":271.8500061035156,"low":266.8800048828125,"adjusted_close":266.9048156738281,"volume":27477600},{"date":"2025-06-30","close":275.6499938964844,"high":277.7099914550781,"low":272.1300048828125,"adjusted_close":273.1475524902344,"volume":24708400},{"date":"2025-07-01","close":264.739990234375,"high":274.5,"low":262.6600036621094,"adjusted_close":262.3366394042969,"volume":28847600},{"date":"2025-07-02","close":269.8999938964844,"high":272.0,"low":262.7300109863281,"adjusted_close":267.44976806640625,"volume":17582100},{"date":"2025-07-03","close":275.17999267578125,"high":275.79998779296875,"low":270.1199951171875,"adjusted_close":272.6818542480469,"volume":10592700},{"date":"2025-07-07","close":274.17999267578125,"high":277.55999755859375,"low":272.6600036621094,"adjusted_close":271.69091796875,"volume":16760600},{"date":"2025-07-08","close":271.79998779296875,"high":276.3500061035156,"low":271.1499938964844,"adjusted_close":269.33251953125,"volume":14869400},{"date":"2025-07-09","close":277.8999938964844,"high":279.45001220703125,"low":272.7200012207031,"adjusted_close":275.3771667480469,"volume":20133000},{"date":"2025-07-10","close":275.3999938964844,"high":281.17999267578125,"low":272.70001220703125,"adjusted_close":272.8998718261719,"volume":17891600},{"date":"2025-07-11","close":274.3800048828125,"high":276.4700012207031,"low":271.8900146484375,"adjusted_close":271.8891296386719,"volume":14274700},{"date":"2025-07-14","close":275.6000061035156,"high":278.3599853515625,"low":269.5799865722656,"adjusted_close":273.0980224609375,"volume":11934200},{"date":"2025-07-15","close":280.94000244140625,"high":283.3599853515625,"low":277.8500061035156,"adjusted_close":278.3895568847656,"volume":17918400},{"date":"2025-07-16","close":280.80999755859375,"high":281.510009765625,"low":275.6700134277344,"adjusted_close":278.2607421875,"volume":15031000},{"date":"2025-07-17","close":286.45001220703125,"high":288.2799987792969,"low":279.9100036621094,"adjusted_close":283.84954833984375,"volume":17231100},{"date":"2025-07-18","close":283.3399963378906,"high":287.5299987792969,"low":281.0,"adjusted_close":280.767822265625,"volume":15012400},{"date":"2025-07-21","close":288.2099914550781,"high":290.5400085449219,"low":283.6300048828125,"adjusted_close":285.5935363769531,"volume":17726800},{"date":"2025-07-22","close":278.5899963378906,"high":288.0,"low":276.42999267578125,"adjusted_close":276.0608825683594,"volume":16564800},{"date":"2025-07-23","close":283.69000244140625,"high":284.0,"low":273.0,"adjusted_close":281.1146240234375,"volume":20556200},{"date":"2025-07-24","close":288.7099914550781,"high":291.20001220703125,"low":283.5,"adjusted_close":286.0890197753906,"volume":16413800},{"date":"2025-07-25","close":290.17999267578125,"high":292.5899963378906,"low":287.2699890136719,"adjusted_close":287.5456848144531,"volume":12476200},{"date":"2025-07-28","close":294.29998779296875,"high":295.45001220703125,"low":290.5899963378906,"adjusted_close":291.62823486328125,"volume":13683400},{"date":"2025-07-29","close":297.4200134277344,"high":302.19000244140625,"low":294.8699951171875,"adjusted_close":294.7200012207031,"volume":19210800},{"date":"2025-07-30","close":302.6199951171875,"high":303.260009765625,"low":295.79998779296875,"adjusted_close":299.8727111816406,"volume":16738900},{"date":"2025-07-31","close":293.70001220703125,"high":306.95001220703125,"low":290.2300109863281,"adjusted_close":291.03375244140625,"volume":25488500},{"date":"2025-08-01","close":288.6400146484375,"high":292.6400146484375,"low":281.6099853515625,"adjusted_close":286.01971435546875,"volume":21428100},{"date":"2025-08-04","close":297.7200012207031,"high":298.4800109863281,"low":291.3999938964844,"adjusted_close":295.0172424316406,"volume":17164600},{"date":"2025-08-05","close":292.92999267578125,"high":301.20001220703125,"low":291.45001220703125,"adjusted_close":290.2706604003906,"volume":18477500},{"date":"2025-08-06","close":301.6700134277344,"high":302.80999755859375,"low":291.8999938964844,"adjusted_close":298.93133544921875,"volume":17392100},{"date":"2025-08-07","close":303.760009765625,"high":310.3399963378906,"low":299.8800048828125,"adjusted_close":301.00238037109375,"volume":16319400},{"date":"2025-08-08","close":304.9700012207031,"high":307.8699951171875,"low":302.54998779296875,"adjusted_close":302.201416015625,"volume":12458700},{"date":"2025-08-11","close":303.8999938964844,"high":308.30999755859375,"low":301.2900085449219,"adjusted_close":301.1410827636719,"volume":12396400},{"date":"2025-08-12","close":312.8299865722656,"high":313.44000244140625,"low":304.6700134277344,"adjusted_close":309.9900817871094,"volume":17609600},{"date":"2025-08-13","close":309.0899963378906,"high":317.3500061035156,"low":304.75,"adjusted_close":306.28399658203125,"volume":17371200},{"date":"2025-08-14","close":311.2300109863281,"high":314.1700134277344,"low":307.0,"adjusted_close":308.40460205078125,"volume":15717600},{"date":"2025-08-15","close":306.3399963378906,"high":311.5,"low":299.760009765625,"adjusted_close":303.5589904785156,"volume":22806900},{"date":"2025-08-18","close":305.760009765625,"high":306.1700134277344,"low":299.0,"adjusted_close":302.9842834472656,"volume":14724700},{"date":"2025-08-19","close":294.9100036621094,"high":302.8999938964844,"low":292.3900146484375,"adjusted_close":292.2327575683594,"volume":20149600},{"date":"2025-08-20","close":291.1700134277344,"high":295.489990234375,"low":281.8699951171875,"adjusted_close":288.5267028808594,"volume":23600500},{"date":"2025-08-21","close":289.6000061035156,"high":292.3900146484375,"low":286.1700134277344,"adjusted_close":286.970947265625,"volume":14946300},{"date":"2025-08-22","close":294.0,"high":300.0899963378906,"low":289.010009765625,"adjusted_close":291.3310241699219,"volume":16301300},{"date":"2025-08-25","close":294.2300109863281,"high":298.3999938964844,"low":291.7099914550781,"adjusted_close":291.5589294433594,"volume":15124700},{"date":"2025-08-26","close":298.010009765625,"high":300.25,"low":293.989990234375,"adjusted_close":295.3045959472656,"volume":25689100},{"date":"2025-08-27","close":300.25,"high":301.17999267578125,"low":293.7799987792969,"adjusted_close":297.5242919921875,"volume":13830300},{"date":"2025-08-28","close":308.6499938964844,"high":311.0,"low":302.3299865722656,"adjusted_close":305.8480224609375,"volume":18907100},{"date":"2025-08-29","close":297.3900146484375,"high":307.010009765625,"low":293.6600036621094,"adjusted_close":294.6902770996094,"volume":21610700},{"date":"2025-09-02","close":298.239990234375,"high":298.7099914550781,"low":287.1700134277344,"adjusted_close":295.53253173828125,"volume":19693000},{"date":"2025-09-03","close":302.3900146484375,"high":304.45001220703125,"low":296.3999938964844,"adjusted_close":299.64483642578125,"volume":18529400},{"date":"2025-09-04","close":306.1000061035156,"high":308.7799987792969,"low":302.25,"adjusted_close":303.3211364746094,"volume":31220800},{"date":"2025-09-05","close":334.8900146484375,"high":356.3399963378906,"low":331.4200134277344,"adjusted_close":331.8497619628906,"volume":78401600},{"date":"2025-09-08","close":345.6499938964844,"high":354.1700134277344,"low":341.25,"adjusted_close":342.5121154785156,"volume":43535600},{"date":"2025-09-09","close":336.6700134277344,"high":350.9800109863281,"low":335.8299865722656,"adjusted_close":333.6136474609375,"volume":26972300},{"date":"2025-09-10","close":369.57000732421875,"high":372.9700012207031,"low":350.54998779296875,"adjusted_close":366.2149963378906,"volume":51086800},{"date":"2025-09-11","close":359.6300048828125,"high":374.2300109863281,"low":358.760009765625,"adjusted_close":356.3652038574219,"volume":29430900},{"date":"2025-09-12","close":359.8699951171875,"high":364.3900146484375,"low":357.1600036621094,"adjusted_close":356.6029968261719,"volume":31949800},{"date":"2025-09-15","close":364.0899963378906,"high":365.5,"low":356.3399963378906,"adjusted_close":360.78472900390625,"volume":21792200},{"date":"2025-09-16","close":360.0,"high":365.69000244140625,"low":356.989990234375,"adjusted_close":356.7318420410156,"volume":21306500},{"date":"2025-09-17","close":346.1700134277344,"high":359.92999267578125,"low":341.5,"adjusted_close":343.02740478515625,"volume":45197100},{"date":"2025-09-18","close":345.3500061035156,"high":350.70001220703125,"low":343.7900085449219,"adjusted_close":342.21484375,"volume":24663900},{"date":"2025-09-19","close":344.94000244140625,"high":346.2699890136719,"low":336.42999267578125,"adjusted_close":341.8085632324219,"volume":41240100},{"date":"2025-09-22","close":338.7900085449219,"high":346.6700134277344,"low":337.94000244140625,"adjusted_close":336.2895812988281,"volume":28660000},{"date":"2025-09-23","close":338.94000244140625,"high":345.2200012207031,"low":337.0199890136719,"adjusted_close":336.4384765625,"volume":21944100},{"date":"2025-09-24","close":339.30999755859375,"high":340.0799865722656,"low":333.80999755859375,"adjusted_close":336.8057556152344,"volume":19677300},{"date":"2025-09-25","close":336.1000061035156,"high":338.05999755859375,"low":327.29998779296875,"adjusted_close":333.61944580078125,"volume":21678200},{"date":"2025-09-26","close":334.5299987792969,"high":339.0799865722656,"low":330.5799865722656,"adjusted_close":332.06103515625,"volume":15464700},{"date":"2025-09-29","close":327.8999938964844,"high":341.04998779296875,"low":327.54998779296875,"adjusted_close":325.4799499511719,"volume":21336000},{"date":"2025-09-30","close":329.9100036621094,"high":331.04998779296875,"low":324.6099853515625,"adjusted_close":327.47509765625,"volume":20109500},{"date":"2025-10-01","close":333.3900146484375,"high":337.95001220703125,"low":324.5,"adjusted_close":330.929443359375,"volume":21122700},{"date":"2025-10-02","close":338.17999267578125,"high":347.6099853515625,"low":335.25,"adjusted_close":335.68408203125,"volume":19917600},{"date":"2025-10-03","close":338.3699951171875,"high":344.3999938964844,"low":335.739990234375,"adjusted_close":335.8726501464844,"volume":14749100},{"date":"2025-10-06","close":335.489990234375,"high":344.1300048828125,"low":334.55999755859375,"adjusted_close":333.0139465332031,"volume":18465700},{"date":"2025-10-07","close":336.4100036621094,"high":338.1099853515625,"low":326.5799865722656,"adjusted_close":333.92718505859375,"volume":18086700},{"date":"2025-10-08","close":345.5,"high":346.5400085449219,"low":332.6199951171875,"adjusted_close":342.9500427246094,"volume":21478300},{"date":"2025-10-09","close":345.0199890136719,"high":347.30999755859375,"low":340.3999938964844,"adjusted_close":342.4736022949219,"volume":17643700},{"date":"2025-10-10","close":324.6300048828125,"high":350.6000061035156,"low":324.04998779296875,"adjusted_close":322.23406982421875,"volume":28941000},{"date":"2025-10-13","close":356.70001220703125,"high":359.3800048828125,"low":343.5199890136719,"adjusted_close":354.0673828125,"volume":45984300},{"date":"2025-10-14","close":344.1300048828125,"high":350.6700134277344,"low":339.6499938964844,"adjusted_close":341.5901794433594,"volume":22078000},{"date":"2025-10-15","close":351.3299865722656,"high":359.3999938964844,"low":347.5,"adjusted_close":348.7370300292969,"volume":23918500},{"date":"2025-10-16","close":354.1499938964844,"high":363.239990234375,"low":349.489990234375,"adjusted_close":351.53619384765625,"volume":20317200},{"date":"2025-10-17","close":349.3299865722656,"high":350.9700012207031,"low":340.7799987792969,"adjusted_close":346.7518005371094,"volume":20937900},{"date":"2025-10-20","close":349.239990234375,"high":356.5899963378906,"low":347.8399963378906,"adjusted_close":346.6624450683594,"volume":15640200},{"date":"2025-10-21","close":342.6600036621094,"high":351.1000061035156,"low":341.30999755859375,"adjusted_close":340.1310119628906,"volume":16092600},{"date":"2025-10-22","close":340.29998779296875,"high":348.010009765625,"low":335.510009765625,"adjusted_close":337.7884521484375,"volume":19268800},{"date":"2025-10-23","close":344.2900085449219,"high":346.57000732421875,"low":340.3999938964844,"adjusted_close":341.7489929199219,"volume":12859200},{"date":"2025-10-24","close":354.1300048828125,"high":358.29998779296875,"low":350.8800048828125,"adjusted_close":351.516357421875,"volume":16143700},{"date":"2025-10-27","close":362.04998779296875,"high":362.75,"low":355.0799865722656,"adjusted_close":359.3778991699219,"volume":20065800},{"date":"2025-10-28","close":372.9700012207031,"high":374.05999755859375,"low":362.5299987792969,"adjusted_close":370.2173156738281,"volume":21056000},{"date":"2025-10-29","close":385.9800109863281,"high":386.4800109863281,"low":373.19000244140625,"adjusted_close":383.13128662109375,"volume":24975200},{"date":"2025-10-30","close":376.4700012207031,"high":386.3999938964844,"low":370.05999755859375,"adjusted_close":373.6914978027344,"volume":24295300},{"date":"2025-10-31","close":369.6300048828125,"high":378.82000732421875,"low":365.1000061035156,"adjusted_close":366.9019775390625,"volume":21598400},{"date":"2025-11-03","close":362.54998779296875,"high":374.8500061035156,"low":361.9800109863281,"adjusted_close":359.8741760253906,"volume":17198900},{"date":"2025-11-04","close":351.94000244140625,"high":368.95001220703125,"low":351.0,"adjusted_close":349.342529296875,"volume":24047500},{"date":"2025-11-05","close":358.9800109863281,"high":364.8699951171875,"low":350.0899963378906,"adjusted_close":356.3305969238281,"volume":17087600},{"date":"2025-11-06","close":355.5899963378906,"high":363.5,"low":352.7099914550781,"adjusted_close":352.965576171875,"volume":19896900},{"date":"2025-11-07","close":349.42999267578125,"high":354.5,"low":337.2699890136719,"adjusted_close":346.85107421875,"volume":21903200},{"date":"2025-11-10","close":358.3900146484375,"high":360.0,"low":354.6099853515625,"adjusted_close":355.7449645996094,"volume":16409000},{"date":"2025-11-11","close":351.9599914550781,"high":361.8900146484375,"low":349.6700134277344,"adjusted_close":349.3623962402344,"volume":16446800},{"date":"2025-11-12","close":355.2200012207031,"high":358.8699951171875,"low":351.67999267578125,"adjusted_close":352.5982971191406,"volume":12190500},{"date":"2025-11-13","close":339.9800109863281,"high":353.54998779296875,"low":334.1600036621094,"adjusted_close":337.4708251953125,"volume":22616600},{"date":"2025-11-14","close":342.4599914550781,"high":344.739990234375,"low":329.05999755859375,"adjusted_close":339.9324951171875,"volume":18500800},{"date":"2025-11-17","close":342.6499938964844,"high":352.20001220703125,"low":337.5199890136719,"adjusted_close":340.12109375,"volume":14799600},{"date":"2025-11-18","close":340.5,"high":347.9700012207031,"low":335.510009765625,"adjusted_close":337.9869689941406,"volume":21726800},{"date":"2025-11-19","close":354.4200134277344,"high":359.69000244140625,"low":337.79998779296875,"adjusted_close":351.8042297363281,"volume":21851900},{"date":"2025-11-20","close":346.82000732421875,"high":376.0799865722656,"low":345.17999267578125,"adjusted_close":344.26031494140625,"volume":28867000},{"date":"2025-11-21","close":340.20001220703125,"high":348.6000061035156,"low":331.79998779296875,"adjusted_close":337.689208984375,"volume":30280300},{"date":"2025-11-24","close":377.9599914550781,"high":382.0,"low":347.6600036621094,"adjusted_close":375.17047119140625,"volume":47262400},{"date":"2025-11-25","close":385.0299987792969,"high":388.1300048828125,"low":371.75,"adjusted_close":382.18829345703125,"volume":33507600},{"date":"2025-11-26","close":397.57000732421875,"high":399.8699951171875,"low":383.260009765625,"adjusted_close":394.6357727050781,"volume":28693000},{"date":"2025-11-28","close":402.9599914550781,"high":403.0,"low":397.1600036621094,"adjusted_close":399.9859619140625,"volume":13365500},{"date":"2025-12-01","close":386.0799865722656,"high":395.4200134277344,"low":385.1000061035156,"adjusted_close":383.2305603027344,"volume":23252000},{"date":"2025-12-02","close":381.57000732421875,"high":393.5,"low":379.7900085449219,"adjusted_close":378.75384521484375,"volume":22207000},{"date":"2025-12-03","close":380.6099853515625,"high":382.29998779296875,"low":370.6499938964844,"adjusted_close":377.8009033203125,"volume":21336400},{"date":"2025-12-04","close":381.0299987792969,"high":383.8900146484375,"low":376.5299987792969,"adjusted_close":378.2178649902344,"volume":15845900},{"date":"2025-12-05","close":390.239990234375,"high":393.5299987792969,"low":385.1499938964844,"adjusted_close":387.35986328125,"volume":24779900},{"date":"2025-12-08","close":401.1000061035156,"high":407.2900085449219,"low":397.3999938964844,"adjusted_close":398.13970947265625,"volume":30410600},{"date":"2025-12-09","close":406.2900085449219,"high":406.92999267578125,"low":395.510009765625,"adjusted_close":403.2914123535156,"volume":24546000},{"date":"2025-12-10","close":412.9700012207031,"high":414.6099853515625,"low":399.55999755859375,"adjusted_close":409.922119140625,"volume":31531000},{"date":"2025-12-11","close":406.3699951171875,"high":409.29998779296875,"low":394.19000244140625,"adjusted_close":403.37078857421875,"volume":45681600},{"date":"2025-12-12","close":359.92999267578125,"high":382.0,"low":355.1499938964844,"adjusted_close":357.2735595703125,"volume":95588500},{"date":"2025-12-15","close":339.80999755859375,"high":362.0,"low":337.510009765625,"adjusted_close":337.3020935058594,"volume":65894900},{"date":"2025-12-16","close":341.29998779296875,"high":347.5,"low":335.05999755859375,"adjusted_close":338.78106689453125,"volume":58061100},{"date":"2025-12-17","close":326.0199890136719,"high":346.6099853515625,"low":321.4200134277344,"adjusted_close":323.6138610839844,"volume":73300900},{"date":"2025-12-18","close":329.8800048828125,"high":336.0299987792969,"low":323.6300048828125,"adjusted_close":327.4453430175781,"volume":54501900},{"date":"2025-12-19","close":340.3599853515625,"high":343.45001220703125,"low":332.5799865722656,"adjusted_close":337.84796142578125,"volume":159095200},{"date":"2025-12-22","close":341.45001220703125,"high":346.239990234375,"low":337.2200012207031,"adjusted_close":339.5784606933594,"volume":28739600},{"date":"2025-12-23","close":349.32000732421875,"high":350.1099853515625,"low":338.5400085449219,"adjusted_close":347.4053039550781,"volume":28232600},{"date":"2025-12-24","close":350.2200012207031,"high":352.8599853515625,"low":347.1400146484375,"adjusted_close":348.3004150390625,"volume":11424400},{"date":"2025-12-26","close":352.1300048828125,"high":353.25,"low":347.75,"adjusted_close":350.1999206542969,"volume":15028100},{"date":"2025-12-29","close":349.3900146484375,"high":350.3299865722656,"low":344.69000244140625,"adjusted_close":347.4749450683594,"volume":21946900},{"date":"2025-12-30","close":349.8500061035156,"high":352.67999267578125,"low":349.29998779296875,"adjusted_close":347.93243408203125,"volume":16633600},{"date":"2025-12-31","close":346.1000061035156,"high":349.8800048828125,"low":345.4200134277344,"adjusted_close":344.2029724121094,"volume":15346100},{"date":"2026-01-02","close":347.6199951171875,"high":360.6600036621094,"low":345.55999755859375,"adjusted_close":345.714599609375,"volume":25398600},{"date":"2026-01-05","close":343.4200134277344,"high":355.0299987792969,"low":336.5,"adjusted_close":341.5376892089844,"volume":31136000},{"date":"2026-01-06","close":343.7699890136719,"high":349.04998779296875,"low":338.0,"adjusted_close":341.8857421875,"volume":27135500},{"date":"2026-01-07","close":343.5,"high":349.70001220703125,"low":335.8800048828125,"adjusted_close":341.6172180175781,"volume":20249300},{"date":"2026-01-08","close":332.4800109863281,"high":343.67999267578125,"low":330.5,"adjusted_close":330.6576232910156,"volume":24385200},{"date":"2026-01-09","close":344.9700012207031,"high":347.3900146484375,"low":333.5,"adjusted_close":343.0791931152344,"volume":22482500},{"date":"2026-01-12","close":352.2099914550781,"high":353.8999938964844,"low":340.95001220703125,"adjusted_close":350.27947998046875,"volume":20949600},{"date":"2026-01-13","close":354.6099853515625,"high":359.489990234375,"low":350.9100036621094,"adjusted_close":352.6663513183594,"volume":18308000},{"date":"2026-01-14","close":339.8900146484375,"high":350.69000244140625,"low":334.4200134277344,"adjusted_close":338.02703857421875,"volume":30094700},{"date":"2026-01-15","close":343.0199890136719,"high":349.67999267578125,"low":341.6700134277344,"adjusted_close":341.1398620605469,"volume":22218800},{"date":"2026-01-16","close":351.7099914550781,"high":354.510009765625,"low":344.04998779296875,"adjusted_close":349.7822265625,"volume":31291200},{"date":"2026-01-20","close":332.6000061035156,"high":345.3999938964844,"low":331.79998779296875,"adjusted_close":330.7769470214844,"volume":32293900},{"date":"2026-01-21","close":328.79998779296875,"high":335.79998779296875,"low":324.20001220703125,"adjusted_close":326.9977722167969,"volume":32006600},{"date":"2026-01-22","close":325.489990234375,"high":336.989990234375,"low":324.8900146484375,"adjusted_close":323.7059020996094,"volume":24275400},{"date":"2026-01-23","close":320.04998779296875,"high":321.989990234375,"low":314.1099853515625,"adjusted_close":318.2957458496094,"volume":30259500},{"date":"2026-01-26","close":324.8500061035156,"high":328.67999267578125,"low":317.6000061035156,"adjusted_close":323.0694274902344,"volume":25006400},{"date":"2026-01-27","close":332.7900085449219,"high":334.760009765625,"low":327.0199890136719,"adjusted_close":330.9659118652344,"volume":25537600},{"date":"2026-01-28","close":333.239990234375,"high":339.989990234375,"low":326.70001220703125,"adjusted_close":331.4134216308594,"volume":23001700},{"date":"2026-01-29","close":330.7300109863281,"high":335.95001220703125,"low":320.2799987792969,"adjusted_close":328.917236328125,"volume":20447500},{"date":"2026-01-30","close":331.29998779296875,"high":338.20001220703125,"low":328.3299865722656,"adjusted_close":329.4841003417969,"volume":28313000},{"date":"2026-02-02","close":331.1099853515625,"high":336.05999755859375,"low":325.75,"adjusted_close":329.29510498046875,"volume":17278200},{"date":"2026-02-03","close":320.3299865722656,"high":338.8999938964844,"low":308.6499938964844,"adjusted_close":318.57421875,"volume":36914800},{"date":"2026-02-04","close":308.04998779296875,"high":319.510009765625,"low":295.29998779296875,"adjusted_close":306.3614807128906,"volume":43330300},{"date":"2026-02-05","close":310.510009765625,"high":326.5299987792969,"low":306.70001220703125,"adjusted_close":308.80804443359375,"volume":42775800},{"date":"2026-02-06","close":332.9200134277344,"high":335.0,"low":316.29998779296875,"adjusted_close":331.09521484375,"volume":33003400},{"date":"2026-02-09","close":343.94000244140625,"high":352.3399963378906,"low":330.6499938964844,"adjusted_close":342.0548095703125,"volume":30091000},{"date":"2026-02-10","close":340.44000244140625,"high":348.010009765625,"low":339.8399963378906,"adjusted_close":338.573974609375,"volume":19542700},{"date":"2026-02-11","close":342.760009765625,"high":347.20001220703125,"low":333.739990234375,"adjusted_close":340.88128662109375,"volume":17004700},{"date":"2026-02-12","close":331.1700134277344,"high":346.2900085449219,"low":329.55999755859375,"adjusted_close":329.3548278808594,"volume":22007300},{"date":"2026-02-13","close":325.1700134277344,"high":334.32000732421875,"low":324.69000244140625,"adjusted_close":323.3876953125,"volume":18397200},{"date":"2026-02-17","close":332.5400085449219,"high":335.75,"low":316.30999755859375,"adjusted_close":330.71728515625,"volume":23469700},{"date":"2026-02-18","close":333.510009765625,"high":337.8800048828125,"low":327.2300109863281,"adjusted_close":331.6819763183594,"volume":13565300},{"date":"2026-02-19","close":333.989990234375,"high":338.44000244140625,"low":329.67999267578125,"adjusted_close":332.1593322753906,"volume":15180900},{"date":"2026-02-20","close":332.6499938964844,"high":340.1099853515625,"low":329.5799865722656,"adjusted_close":330.8266906738281,"volume":17658900},{"date":"2026-02-23","close":330.3399963378906,"high":338.5,"low":325.32000732421875,"adjusted_close":328.52935791015625,"volume":16472400},{"date":"2026-02-24","close":325.489990234375,"high":328.30999755859375,"low":314.45001220703125,"adjusted_close":323.7059020996094,"volume":23614400},{"date":"2026-02-25","close":332.30999755859375,"high":335.9100036621094,"low":329.2799987792969,"adjusted_close":330.4885559082031,"volume":20182300},{"date":"2026-02-26","close":321.70001220703125,"high":326.5799865722656,"low":307.92999267578125,"adjusted_close":319.9367370605469,"volume":33025300},{"date":"2026-02-27","close":319.54998779296875,"high":320.0,"low":310.0,"adjusted_close":317.7984924316406,"volume":28004200},{"date":"2026-03-02","close":318.82000732421875,"high":320.0400085449219,"low":307.20001220703125,"adjusted_close":317.072509765625,"volume":20567200},{"date":"2026-03-03","close":313.8399963378906,"high":315.8800048828125,"low":307.3999938964844,"adjusted_close":312.11981201171875,"volume":20826200},{"date":"2026-03-04","close":317.5299987792969,"high":322.6400146484375,"low":311.739990234375,"adjusted_close":315.7895812988281,"volume":34895800},{"date":"2026-03-05","close":332.7699890136719,"high":336.1199951171875,"low":323.0299987792969,"adjusted_close":330.9460144042969,"volume":57076600},{"date":"2026-03-06","close":330.4800109863281,"high":343.510009765625,"low":327.3999938964844,"adjusted_close":328.6686096191406,"volume":39152200},{"date":"2026-03-09","close":345.75,"high":348.489990234375,"low":323.6099853515625,"adjusted_close":343.8548583984375,"volume":40605800},{"date":"2026-03-10","close":342.5799865722656,"high":353.1400146484375,"low":340.79998779296875,"adjusted_close":340.7022399902344,"volume":29531700},{"date":"2026-03-11","close":341.57000732421875,"high":345.80999755859375,"low":338.2200012207031,"adjusted_close":339.69781494140625,"volume":20104100},{"date":"2026-03-12","close":335.9700012207031,"high":339.8299865722656,"low":332.20001220703125,"adjusted_close":334.1285095214844,"volume":21982700},{"date":"2026-03-13","close":322.1600036621094,"high":338.32000732421875,"low":321.42999267578125,"adjusted_close":320.3941955566406,"volume":34725000},{"date":"2026-03-16","close":324.9200134277344,"high":329.20001220703125,"low":320.05999755859375,"adjusted_close":323.1390686035156,"volume":31363100},{"date":"2026-03-17","close":321.30999755859375,"high":327.44000244140625,"low":317.25,"adjusted_close":319.5488586425781,"volume":38026500},{"date":"2026-03-18","close":315.92999267578125,"high":325.44000244140625,"low":315.54998779296875,"adjusted_close":314.1983337402344,"volume":25460600},{"date":"2026-03-19","close":319.8399963378906,"high":323.2699890136719,"low":308.510009765625,"adjusted_close":318.0868835449219,"volume":23524800},{"date":"2026-03-20","close":310.510009765625,"high":321.510009765625,"low":309.9200134277344,"adjusted_close":308.80804443359375,"volume":43325900},{"date":"2026-03-23","close":322.510009765625,"high":326.4800109863281,"low":314.92999267578125,"adjusted_close":321.41510009765625,"volume":27369200},{"date":"2026-03-24","close":318.2900085449219,"high":324.3999938964844,"low":314.8399963378906,"adjusted_close":317.20941162109375,"volume":19799000},{"date":"2026-03-25","close":318.80999755859375,"high":324.29998779296875,"low":316.7200012207031,"adjusted_close":317.7276611328125,"volume":19900000},{"date":"2026-03-26","close":309.4200134277344,"high":316.9200134277344,"low":309.1700134277344,"adjusted_close":308.3695373535156,"volume":20343700},{"date":"2026-03-27","close":300.67999267578125,"high":307.5,"low":298.8699951171875,"adjusted_close":299.6592102050781,"volume":23593900},{"date":"2026-03-30","close":293.4100036621094,"high":304.7699890136719,"low":289.9599914550781,"adjusted_close":292.41387939453125,"volume":28054500},{"date":"2026-03-31","close":309.510009765625,"high":310.30999755859375,"low":296.3399963378906,"adjusted_close":308.4592590332031,"volume":29289500},{"date":"2026-04-01","close":313.489990234375,"high":315.7900085449219,"low":310.4800109863281,"adjusted_close":312.42572021484375,"volume":19171000},{"date":"2026-04-02","close":314.54998779296875,"high":314.69000244140625,"low":301.75,"adjusted_close":313.48211669921875,"volume":14021100},{"date":"2026-04-06","close":314.42999267578125,"high":316.3999938964844,"low":310.2799987792969,"adjusted_close":313.3625183105469,"volume":12111300},{"date":"2026-04-07","close":333.9700012207031,"high":334.1499938964844,"low":321.79998779296875,"adjusted_close":332.836181640625,"volume":33310900},{"date":"2026-04-08","close":350.6300048828125,"high":354.1400146484375,"low":342.5299987792969,"adjusted_close":349.43963623046875,"volume":31573100},{"date":"2026-04-09","close":354.9100036621094,"high":358.70001220703125,"low":351.5,"adjusted_close":353.7051086425781,"volume":20514900},{"date":"2026-04-10","close":371.54998779296875,"high":376.54998779296875,"low":360.82000732421875,"adjusted_close":370.28857421875,"volume":29958100},{"date":"2026-04-13","close":379.75,"high":380.8599853515625,"low":369.4800109863281,"adjusted_close":378.4607849121094,"volume":24115800},{"date":"2026-04-14","close":380.7799987792969,"high":382.2799987792969,"low":376.32000732421875,"adjusted_close":379.48724365234375,"volume":24423000},{"date":"2026-04-15","close":396.7200012207031,"high":397.0799865722656,"low":385.57000732421875,"adjusted_close":395.3731384277344,"volume":29559300},{"date":"2026-04-16","close":398.4700012207031,"high":399.67999267578125,"low":392.3500061035156,"adjusted_close":397.1172180175781,"volume":18872900},{"date":"2026-04-17","close":406.5400085449219,"high":406.7300109863281,"low":399.80999755859375,"adjusted_close":405.15985107421875,"volume":20581700},{"date":"2026-04-20","close":399.6300048828125,"high":406.4200134277344,"low":395.8999938964844,"adjusted_close":398.27325439453125,"volume":16922000},{"date":"2026-04-21","close":402.1700134277344,"high":403.6000061035156,"low":394.57000732421875,"adjusted_close":400.8046569824219,"volume":16275500},{"date":"2026-04-22","close":422.6499938964844,"high":423.20001220703125,"low":404.8599853515625,"adjusted_close":421.2151184082031,"volume":23702500},{"date":"2026-04-23","close":419.94000244140625,"high":429.30999755859375,"low":417.79998779296875,"adjusted_close":418.51434326171875,"volume":19501600},{"date":"2026-04-24","close":422.760009765625,"high":425.0,"low":408.8599853515625,"adjusted_close":421.32476806640625,"volume":22491100},{"date":"2026-04-27","close":418.20001220703125,"high":422.75,"low":414.6300048828125,"adjusted_close":416.7802429199219,"volume":17451600},{"date":"2026-04-28","close":399.8299865722656,"high":405.80999755859375,"low":394.6499938964844,"adjusted_close":398.47259521484375,"volume":25519200},{"date":"2026-04-29","close":405.45001220703125,"high":405.6400146484375,"low":396.7799987792969,"adjusted_close":404.0735168457031,"volume":15962500},{"date":"2026-04-30","close":417.42999267578125,"high":418.3800048828125,"low":404.2300109863281,"adjusted_close":416.0128479003906,"volume":21821600},{"date":"2026-05-01","close":421.2799987792969,"high":423.1700134277344,"low":413.2799987792969,"adjusted_close":419.8497619628906,"volume":11882600},{"date":"2026-05-04","close":416.5,"high":423.8299865722656,"low":409.5299987792969,"adjusted_close":415.08599853515625,"volume":15140400},{"date":"2026-05-05","close":427.3599853515625,"high":433.3900146484375,"low":419.3500061035156,"adjusted_close":425.90911865234375,"volume":21175200},{"date":"2026-05-06","close":425.44000244140625,"high":437.67999267578125,"low":417.7799987792969,"adjusted_close":423.99566650390625,"volume":20707000},{"date":"2026-05-07","close":412.55999755859375,"high":426.489990234375,"low":406.29998779296875,"adjusted_close":411.1593933105469,"volume":22791700},{"date":"2026-05-08","close":430.0,"high":435.0,"low":414.0,"adjusted_close":428.5401611328125,"volume":22561400},{"date":"2026-05-11","close":428.42999267578125,"high":433.6499938964844,"low":425.04998779296875,"adjusted_close":426.9754943847656,"volume":16825500},{"date":"2026-05-12","close":419.29998779296875,"high":429.3399963378906,"low":408.4100036621094,"adjusted_close":417.8764953613281,"volume":19004300},{"date":"2026-05-13","close":416.7900085449219,"high":418.6300048828125,"low":404.79998779296875,"adjusted_close":415.3750305175781,"volume":16981200},{"date":"2026-05-14","close":439.7900085449219,"high":442.3599853515625,"low":415.5899963378906,"adjusted_close":438.29693603515625,"volume":19733800},{"date":"2026-05-15","close":425.19000244140625,"high":432.80999755859375,"low":419.79998779296875,"adjusted_close":423.7464904785156,"volume":18957100},{"date":"2026-05-18","close":420.7099914550781,"high":422.010009765625,"low":414.3699951171875,"adjusted_close":419.2817077636719,"volume":17863300},{"date":"2026-05-19","close":411.07000732421875,"high":417.95001220703125,"low":405.8599853515625,"adjusted_close":409.6744384765625,"volume":20652100},{"date":"2026-05-20","close":417.760009765625,"high":424.1700134277344,"low":411.4200134277344,"adjusted_close":416.34173583984375,"volume":16312600},{"date":"2026-05-21","close":414.57000732421875,"high":422.25,"low":410.5,"adjusted_close":413.1625671386719,"volume":16865300},{"date":"2026-05-22","close":414.1400146484375,"high":419.989990234375,"low":410.2099914550781,"adjusted_close":412.7340393066406,"volume":14086400},{"date":"2026-05-26","close":422.010009765625,"high":435.30999755859375,"low":417.0,"adjusted_close":420.57733154296875,"volume":22562900},{"date":"2026-05-27","close":421.8599853515625,"high":432.79998779296875,"low":416.489990234375,"adjusted_close":420.4277648925781,"volume":17601000},{"date":"2026-05-28","close":426.5799865722656,"high":429.67999267578125,"low":414.010009765625,"adjusted_close":425.13177490234375,"volume":17855600},{"date":"2026-05-29","close":446.7699890136719,"high":448.8999938964844,"low":431.4700012207031,"adjusted_close":445.25323486328125,"volume":41798400},{"date":"2026-06-01","close":459.9700012207031,"high":466.04998779296875,"low":442.2200012207031,"adjusted_close":458.4084167480469,"volume":30586000},{"date":"2026-06-02","close":481.57000732421875,"high":488.82000732421875,"low":470.4599914550781,"adjusted_close":479.93511962890625,"volume":38306700},{"date":"2026-06-03","close":479.2300109863281,"high":495.0,"low":472.6400146484375,"adjusted_close":477.6030578613281,"volume":50126400},{"date":"2026-06-04","close":418.9100036621094,"high":426.4800109863281,"low":403.010009765625,"adjusted_close":417.4878234863281,"volume":80979400},{"date":"2026-06-05","close":385.7300109863281,"high":410.5,"low":385.5899963378906,"adjusted_close":384.42047119140625,"volume":51146100},{"date":"2026-06-08","close":396.6000061035156,"high":402.8399963378906,"low":391.3500061035156,"adjusted_close":395.2535705566406,"volume":37099000},{"date":"2026-06-09","close":392.1600036621094,"high":407.8699951171875,"low":370.3299865722656,"adjusted_close":390.8286437988281,"volume":37026900},{"date":"2026-06-10","close":372.1000061035156,"high":385.80999755859375,"low":371.1700134277344,"adjusted_close":370.8367614746094,"volume":38193500},{"date":"2026-06-11","close":385.57000732421875,"high":389.5,"low":370.54998779296875,"adjusted_close":384.2610168457031,"volume":35187600},{"date":"2026-06-12","close":382.07000732421875,"high":384.9800109863281,"low":377.0,"adjusted_close":380.7729187011719,"volume":27600900},{"date":"2026-06-15","close":393.94000244140625,"high":396.20001220703125,"low":388.6000061035156,"adjusted_close":392.60260009765625,"volume":32394200},{"date":"2026-06-16","close":376.7099914550781,"high":391.7900085449219,"low":376.4599914550781,"adjusted_close":375.4310607910156,"volume":31573700},{"date":"2026-06-17","close":392.8999938964844,"high":400.6499938964844,"low":382.6499938964844,"adjusted_close":391.5661315917969,"volume":40005500},{"date":"2026-06-18","close":411.3500061035156,"high":412.70001220703125,"low":405.3800048828125,"adjusted_close":409.9534912109375,"volume":45076100},{"date":"2026-06-22","close":392.1300048828125,"high":414.6400146484375,"low":391.9100036621094,"adjusted_close":391.4172668457031,"volume":26403700},{"date":"2026-06-23","close":380.1499938964844,"high":391.0199890136719,"low":376.6600036621094,"adjusted_close":379.4590148925781,"volume":33122200},{"date":"2026-06-24","close":382.07000732421875,"high":388.739990234375,"low":376.9599914550781,"adjusted_close":381.37554931640625,"volume":29938700},{"date":"2026-06-25","close":378.9100036621094,"high":388.79998779296875,"low":372.70001220703125,"adjusted_close":378.2212829589844,"volume":23353700},{"date":"2026-06-26","close":365.0199890136719,"high":373.69000244140625,"low":363.8299865722656,"adjusted_close":364.35650634765625,"volume":34839300},{"date":"2026-06-29","close":372.45001220703125,"high":376.2099914550781,"low":360.4599914550781,"adjusted_close":371.7730407714844,"volume":24285200},{"date":"2026-06-30","close":377.75,"high":379.6199951171875,"low":370.6400146484375,"adjusted_close":377.0633850097656,"volume":28517400},{"date":"2026-07-01","close":369.3399963378906,"high":373.75,"low":368.0299987792969,"adjusted_close":368.6686706542969,"volume":23712600},{"date":"2026-07-02","close":360.45001220703125,"high":374.0,"low":356.42999267578125,"adjusted_close":359.7948303222656,"volume":26749500},{"date":"2026-07-06","close":373.8999938964844,"high":383.1600036621094,"low":371.17999267578125,"adjusted_close":373.2203674316406,"volume":24544000},{"date":"2026-07-07","close":370.7799987792969,"high":372.9599914550781,"low":362.010009765625,"adjusted_close":370.1060485839844,"volume":24116700},{"date":"2026-07-08","close":388.69000244140625,"high":395.0899963378906,"low":376.8900146484375,"adjusted_close":387.9834899902344,"volume":31624100},{"date":"2026-07-09","close":401.1099853515625,"high":407.5199890136719,"low":387.92999267578125,"adjusted_close":400.38092041015625,"volume":28074000},{"date":"2026-07-10","close":399.9700012207031,"high":402.44000244140625,"low":395.70001220703125,"adjusted_close":399.2430114746094,"volume":14595900},{"date":"2026-07-13","close":384.04998779296875,"high":395.75,"low":383.4200134277344,"adjusted_close":383.3519287109375,"volume":21294500},{"date":"2026-07-14","close":389.1099853515625,"high":397.3299865722656,"low":384.6400146484375,"adjusted_close":388.4027099609375,"volume":20118700},{"date":"2026-07-15","close":394.2799987792969,"high":399.0,"low":386.739990234375,"adjusted_close":393.5633239746094,"volume":16324100},{"date":"2026-07-16","close":374.45001220703125,"high":386.739990234375,"low":371.8999938964844,"adjusted_close":373.7694091796875,"volume":23407200},{"date":"2026-07-17","close":370.8299865722656,"high":377.3500061035156,"low":357.79998779296875,"adjusted_close":370.15594482421875,"volume":23272200},{"date":"2026-07-20","close":378.1600036621094,"high":383.5899963378906,"low":375.9599914550781,"adjusted_close":377.47265625,"volume":14420500},{"date":"2026-07-21","close":386.5,"high":390.5799865722656,"low":379.2200012207031,"adjusted_close":385.7974853515625,"volume":17291100},{"date":"2026-07-22","close":396.80999755859375,"high":398.5899963378906,"low":380.0,"adjusted_close":396.0887451171875,"volume":16966200},{"date":"2026-07-23","close":392.4700012207031,"high":397.6099853515625,"low":386.82000732421875,"adjusted_close":391.7566223144531,"volume":16348700},{"date":"2026-07-24","close":381.9200134277344,"high":389.2699890136719,"low":378.75,"adjusted_close":381.225830078125,"volume":15149400},{"date":"2026-07-27","close":383.2200012207031,"high":389.8999938964844,"low":373.5,"adjusted_close":382.5234375,"volume":18502100},{"date":"2026-07-28","close":380.9100036621094,"high":385.79998779296875,"low":371.5199890136719,"adjusted_close":380.2176513671875,"volume":20328400},{"date":"2026-07-29","close":370.32000732421875,"high":386.1199951171875,"low":369.510009765625,"adjusted_close":369.64691162109375,"volume":21374400},{"date":"2026-07-30","close":387.8399963378906,"high":388.67999267578125,"low":377.5400085449219,"adjusted_close":387.1350402832031,"volume":23639800},{"date":"2026-07-31","close":389.2799987792969,"high":399.9200134277344,"low":379.7099914550781,"adjusted_close":388.5724182128906,"volume":20391000},{"date":"2026-08-03","close":392.2300109863281,"high":392.6099853515625,"low":374.6099853515625,"adjusted_close":391.51708984375,"volume":17315100},{"date":"2026-08-04","close":418.1600036621094,"high":422.07000732421875,"low":400.67999267578125,"adjusted_close":417.3999328613281,"volume":29564200},{"date":"2026-08-05","close":418.2799987792969,"high":427.0,"low":416.8900146484375,"adjusted_close":417.51971435546875,"volume":16880400},{"date":"2026-08-06","close":420.57000732421875,"high":428.0299987792969,"low":410.760009765625,"adjusted_close":419.8055725097656,"volume":13907500},{"date":"2026-08-07","close":427.760009765625,"high":430.8399963378906,"low":421.6099853515625,"adjusted_close":426.98248291015625,"volume":14698300},{"date":"2026-08-10","close":422.3999938964844,"high":432.7300109863281,"low":420.1600036621094,"adjusted_close":421.6322326660156,"volume":13854100},{"date":"2026-08-11","close":416.0799865722656,"high":426.760009765625,"low":413.2300109863281,"adjusted_close":415.3236999511719,"volume":12882700},{"date":"2026-08-12","close":416.04998779296875,"high":426.5,"low":414.6099853515625,"adjusted_close":415.29376220703125,"volume":15859200},{"date":"2026-08-13","close":417.82000732421875,"high":424.9200134277344,"low":411.4100036621094,"adjusted_close":417.060546875,"volume":13180500},{"date":"2026-08-14","close":392.989990234375,"high":412.5,"low":388.5,"adjusted_close":392.2756652832031,"volume":29513600},{"date":"2026-08-17","close":392.42999267578125,"high":399.3599853515625,"low":391.30999755859375,"adjusted_close":391.7167053222656,"volume":20042600},{"date":"2026-08-18","close":380.0,"high":385.7799987792969,"low":377.010009765625,"adjusted_close":379.3092956542969,"volume":22878200},{"date":"2026-08-19","close":362.4800109863281,"high":373.9100036621094,"low":357.6099853515625,"adjusted_close":361.8211364746094,"volume":35091400},{"date":"2026-08-20","close":364.0299987792969,"high":367.1199951171875,"low":362.25,"adjusted_close":363.3683166503906,"volume":19729800},{"date":"2026-08-21","close":368.45001220703125,"high":375.1300048828125,"low":365.04998779296875,"adjusted_close":367.7803039550781,"volume":19037100},{"date":"2026-08-24","close":358.760009765625,"high":366.1700134277344,"low":358.7099914550781,"adjusted_close":358.10791015625,"volume":18717200},{"date":"2026-08-25","close":356.739990234375,"high":362.989990234375,"low":355.30999755859375,"adjusted_close":356.091552734375,"volume":18014900},{"date":"2026-08-26","close":355.5899963378906,"high":359.4700012207031,"low":350.05999755859375,"adjusted_close":354.94366455078125,"volume":19196300},{"date":"2026-08-27","close":371.5400085449219,"high":371.7200012207031,"low":360.6099853515625,"adjusted_close":370.86468505859375,"volume":21330000},{"date":"2026-08-28","close":368.7900085449219,"high":376.5899963378906,"low":365.3500061035156,"adjusted_close":368.11968994140625,"volume":16596100},{"date":"2026-08-31","close":370.3399963378906,"high":372.75,"low":366.29998779296875,"adjusted_close":369.6668395996094,"volume":21948000},{"date":"2026-09-01","close":369.67999267578125,"high":371.3999938964844,"low":362.0,"adjusted_close":369.008056640625,"volume":19288900},{"date":"2026-09-02","close":367.239990234375,"high":371.0899963378906,"low":364.6499938964844,"adjusted_close":366.5724792480469,"volume":38874600},{"date":"2026-09-03","close":357.1600036621094,"high":359.3999938964844,"low":342.3299865722656,"adjusted_close":356.51080322265625,"volume":60242600},{"date":"2026-09-04","close":357.8999938964844,"high":360.1600036621094,"low":353.70001220703125,"adjusted_close":357.24945068359375,"volume":32863300},{"date":"2026-09-08","close":368.55999755859375,"high":372.70001220703125,"low":362.739990234375,"adjusted_close":367.89007568359375,"volume":30464900},{"date":"2026-09-09","close":364.3800048828125,"high":368.010009765625,"low":359.25,"adjusted_close":363.7176818847656,"volume":25918200},{"date":"2026-09-10","close":360.8299865722656,"high":365.2699890136719,"low":357.75,"adjusted_close":360.17413330078125,"volume":23994300},{"date":"2026-09-11","close":361.989990234375,"high":366.7799987792969,"low":361.6400146484375,"adjusted_close":361.33203125,"volume":21166900},{"date":"2026-09-14","close":344.7200012207031,"high":350.25,"low":343.9100036621094,"adjusted_close":344.0934143066406,"volume":32662800},{"date":"2026-09-15","close":339.2699890136719,"high":347.260009765625,"low":337.8999938964844,"adjusted_close":338.6533203125,"volume":24783900},{"date":"2026-09-16","close":339.510009765625,"high":344.1499938964844,"low":335.80999755859375,"adjusted_close":338.8929138183594,"volume":23152500},{"date":"2026-09-17","close":347.29998779296875,"high":350.94000244140625,"low":345.30999755859375,"adjusted_close":346.6687316894531,"volume":24389600},{"date":"2026-09-18","close":357.6099853515625,"high":363.2799987792969,"low":351.3299865722656,"adjusted_close":356.9599914550781,"volume":44032800},{"date":"2026-09-21","close":362.6600036621094,"high":363.9700012207031,"low":353.5,"adjusted_close":362.6600036621094,"volume":26498600},{"date":"2026-09-22","close":364.5400085449219,"high":366.54998779296875,"low":359.2900085449219,"adjusted_close":364.5400085449219,"volume":20570800},{"date":"2026-09-23","close":354.989990234375,"high":362.8999938964844,"low":354.010009765625,"adjusted_close":354.989990234375,"volume":23387700},{"date":"2026-09-24","close":350.3599853515625,"high":351.44000244140625,"low":346.8900146484375,"adjusted_close":350.3599853515625,"volume":20930400},{"date":"2026-09-25","close":352.80999755859375,"high":354.42999267578125,"low":349.42999267578125,"adjusted_close":352.80999755859375,"volume":16255500},{"date":"2026-09-28","close":349.57000732421875,"high":355.8599853515625,"low":347.32000732421875,"adjusted_close":349.57000732421875,"volume":21527900},{"date":"2026-09-29","close":355.1000061035156,"high":361.8599853515625,"low":354.0,"adjusted_close":355.1000061035156,"volume":19187400},{"date":"2026-09-30","close":351.19000244140625,"high":357.8999938964844,"low":350.69000244140625,"adjusted_close":351.19000244140625,"volume":19760700},{"date":"2026-10-01","close":343.6400146484375,"high":354.45001220703125,"low":343.2900085449219,"adjusted_close":343.6400146484375,"volume":24574100},{"date":"2026-10-02","close":355.1400146484375,"high":357.3500061035156,"low":347.4200134277344,"adjusted_close":355.1400146484375,"volume":24639600},{"date":"2026-10-05","close":362.510009765625,"high":363.8699951171875,"low":356.1400146484375,"adjusted_close":362.510009765625,"volume":21481600},{"date":"2026-10-06","close":375.80999755859375,"high":380.8399963378906,"low":364.010009765625,"adjusted_close":375.80999755859375,"volume":30834300},{"date":"2026-10-07","close":376.510009765625,"high":376.9700012207031,"low":369.1199951171875,"adjusted_close":376.510009765625,"volume":18046100},{"date":"2026-10-08","close":360.1400146484375,"high":373.3500061035156,"low":357.4100036621094,"adjusted_close":360.1400146484375,"volume":27145200},{"date":"2026-10-09","close":361.5400085449219,"high":366.6300048828125,"low":361.1000061035156,"adjusted_close":361.5400085449219,"volume":16843800},{"date":"2026-10-12","close":354.7300109863281,"high":360.69000244140625,"low":354.2200012207031,"adjusted_close":354.7300109863281,"volume":16336800},{"date":"2026-10-13","close":357.30999755859375,"high":359.25,"low":348.1099853515625,"adjusted_close":357.30999755859375,"volume":17266700},{"date":"2026-10-14","close":346.25,"high":354.25,"low":342.82000732421875,"adjusted_close":346.25,"volume":23127400},{"date":"2026-10-15","close":344.3299865722656,"high":344.70001220703125,"low":334.6099853515625,"adjusted_close":344.3299865722656,"volume":28455800},{"date":"2026-10-16","close":328.75,"high":339.5899963378906,"low":328.5799865722656,"adjusted_close":328.75,"volume":29839600},{"date":"2026-10-19","close":334.5899963378906,"high":340.20001220703125,"low":333.82000732421875,"adjusted_close":334.5899963378906,"volume":17457600},{"date":"2026-10-20","close":334.3699951171875,"high":341.1000061035156,"low":330.79998779296875,"adjusted_close":334.3699951171875,"volume":15951800},{"date":"2026-10-21","close":337.79998779296875,"high":339.239990234375,"low":332.2900085449219,"adjusted_close":337.79998779296875,"volume":17123600},{"date":"2026-10-22","close":323.239990234375,"high":330.82000732421875,"low":321.0199890136719,"adjusted_close":323.239990234375,"volume":28139100},{"date":"2026-10-23","close":321.67999267578125,"high":327.70001220703125,"low":320.2300109863281,"adjusted_close":321.67999267578125,"volume":15917000},{"date":"2026-10-26","close":329.1700134277344,"high":332.1199951171875,"low":323.25,"adjusted_close":329.1700134277344,"volume":18646700},{"date":"2026-10-27","close":342.3299865722656,"high":345.6700134277344,"low":336.8699951171875,"adjusted_close":342.3299865722656,"volume":25567200},{"date":"2026-10-28","close":351.80999755859375,"high":352.3999938964844,"low":344.3500061035156,"adjusted_close":351.80999755859375,"volume":22718200},{"date":"2026-10-29","close":345.0,"high":346.1499938964844,"low":338.79998779296875,"adjusted_close":345.0,"volume":17052700},{"date":"2026-10-30","close":326.0799865722656,"high":331.9800109863281,"low":319.29998779296875,"adjusted_close":326.0799865722656,"volume":36511800},{"date":"2026-11-02","close":322.2300109863281,"high":333.55999755859375,"low":321.8699951171875,"adjusted_close":322.2300109863281,"volume":20326900},{"date":"2026-11-03","close":332.1300048828125,"high":335.739990234375,"low":326.6000061035156,"adjusted_close":332.1300048828125,"volume":17274500},{"date":"2026-11-04","close":325.4800109863281,"high":334.1199951171875,"low":321.739990234375,"adjusted_close":325.4800109863281,"volume":23881800},{"date":"2026-11-05","close":291.5299987792969,"high":314.0,"low":290.1199951171875,"adjusted_close":291.5299987792969,"volume":53835500},{"date":"2026-11-06","close":293.69000244140625,"high":311.5199890136719,"low":289.7669982910156,"adjusted_close":293.69000244140625,"volume":31478928}]},"BKNG":{"currency":"USD","rows":[{"date":"2025-05-05","close":207.64480590820312,"high":210.0,"low":207.0,"adjusted_close":205.0535125732422,"volume":4812500},{"date":"2025-05-06","close":206.4947967529297,"high":208.63600158691406,"low":206.0832061767578,"adjusted_close":203.9178466796875,"volume":4567500},{"date":"2025-05-07","close":207.84959411621094,"high":209.14199829101562,"low":205.30479431152344,"adjusted_close":205.25575256347656,"volume":3935000},{"date":"2025-05-08","close":206.6107940673828,"high":209.53359985351562,"low":206.6083984375,"adjusted_close":204.0323944091797,"volume":5227500},{"date":"2025-05-09","close":202.90159606933594,"high":206.0572052001953,"low":201.52000427246094,"adjusted_close":200.3695068359375,"volume":5710000},{"date":"2025-05-12","close":207.7996063232422,"high":209.1999969482422,"low":203.54080200195312,"adjusted_close":205.20640563964844,"volume":7345000},{"date":"2025-05-13","close":210.49679565429688,"high":212.10440063476562,"low":206.0540008544922,"adjusted_close":207.8699188232422,"volume":6340000},{"date":"2025-05-14","close":208.66200256347656,"high":211.54879760742188,"low":207.30239868164062,"adjusted_close":206.05801391601562,"volume":4887500},{"date":"2025-05-15","close":209.5095977783203,"high":211.41720581054688,"low":208.3603973388672,"adjusted_close":206.89503479003906,"volume":3890000},{"date":"2025-05-16","close":212.68280029296875,"high":213.2971954345703,"low":208.84080505371094,"adjusted_close":210.0286407470703,"volume":5012500},{"date":"2025-05-19","close":215.1199951171875,"high":215.19920349121094,"low":209.08920288085938,"adjusted_close":212.43540954589844,"volume":3967500},{"date":"2025-05-20","close":212.4272003173828,"high":214.99879455566406,"low":211.60000610351562,"adjusted_close":209.77621459960938,"volume":4460000},{"date":"2025-05-21","close":211.73240661621094,"high":213.3636016845703,"low":210.44000244140625,"adjusted_close":209.09010314941406,"volume":3272500},{"date":"2025-05-22","close":213.67640686035156,"high":214.07200622558594,"low":211.43679809570312,"adjusted_close":211.0098419189453,"volume":3400000},{"date":"2025-05-23","close":213.31199645996094,"high":213.48959350585938,"low":210.90640258789062,"adjusted_close":210.64999389648438,"volume":3810000},{"date":"2025-05-27","close":218.06959533691406,"high":218.87120056152344,"low":214.27679443359375,"adjusted_close":215.34820556640625,"volume":6442500},{"date":"2025-05-28","close":219.01040649414062,"high":220.1999969482422,"low":218.06959533691406,"adjusted_close":216.27728271484375,"volume":4715000},{"date":"2025-05-29","close":220.0800018310547,"high":220.3867950439453,"low":217.4364013671875,"adjusted_close":217.3335418701172,"volume":4840000},{"date":"2025-05-30","close":220.7572021484375,"high":221.3000030517578,"low":219.0823974609375,"adjusted_close":218.00225830078125,"volume":5817500},{"date":"2025-06-02","close":221.556396484375,"high":221.77720642089844,"low":218.85040283203125,"adjusted_close":218.79147338867188,"volume":3417500},{"date":"2025-06-03","close":219.0028076171875,"high":222.41799926757812,"low":218.58560180664062,"adjusted_close":216.269775390625,"volume":5310000},{"date":"2025-06-04","close":222.27999877929688,"high":222.40480041503906,"low":218.94000244140625,"adjusted_close":219.50607299804688,"volume":5230000},{"date":"2025-06-05","close":222.82080078125,"high":225.58799743652344,"low":222.0,"adjusted_close":220.0401153564453,"volume":4642500},{"date":"2025-06-06","close":224.5843963623047,"high":225.25360107421875,"low":222.15159606933594,"adjusted_close":222.16456604003906,"volume":4352500},{"date":"2025-06-09","close":221.57640075683594,"high":224.94479370117188,"low":221.13800048828125,"adjusted_close":219.18898010253906,"volume":4982500},{"date":"2025-06-10","close":219.51919555664062,"high":221.84519958496094,"low":217.41079711914062,"adjusted_close":217.15396118164062,"volume":4465000},{"date":"2025-06-11","close":218.6511993408203,"high":219.72999572753906,"low":215.59800720214844,"adjusted_close":216.29531860351562,"volume":6570000},{"date":"2025-06-12","close":218.47799682617188,"high":219.52000427246094,"low":217.0323944091797,"adjusted_close":216.1239776611328,"volume":4832500},{"date":"2025-06-13","close":211.93519592285156,"high":214.9340057373047,"low":210.89439392089844,"adjusted_close":209.6516571044922,"volume":6550000},{"date":"2025-06-16","close":214.7615966796875,"high":215.18760681152344,"low":212.5207977294922,"adjusted_close":212.44761657714844,"volume":5607500},{"date":"2025-06-17","close":212.04200744628906,"high":215.57440185546875,"low":211.39999389648438,"adjusted_close":209.75732421875,"volume":4905000},{"date":"2025-06-18","close":211.4503936767578,"high":214.0760040283203,"low":211.09320068359375,"adjusted_close":209.1720733642578,"volume":4525000},{"date":"2025-06-20","close":212.16119384765625,"high":215.1199951171875,"low":211.0,"adjusted_close":209.87522888183594,"volume":11047500},{"date":"2025-06-23","close":213.33680725097656,"high":214.0,"low":209.42599487304688,"adjusted_close":211.03817749023438,"volume":4390000},{"date":"2025-06-24","close":219.28919982910156,"high":220.72720336914062,"low":215.13999938964844,"adjusted_close":216.92645263671875,"volume":5850000},{"date":"2025-06-25","close":219.41400146484375,"high":220.8892059326172,"low":217.60000610351562,"adjusted_close":217.0498809814453,"volume":4432500},{"date":"2025-06-26","close":223.83999633789062,"high":225.3043975830078,"low":220.05799865722656,"adjusted_close":221.42820739746094,"volume":5482500},{"date":"2025-06-27","close":227.72520446777344,"high":228.45919799804688,"low":224.54559326171875,"adjusted_close":225.2715606689453,"volume":7440000},{"date":"2025-06-30","close":231.56959533691406,"high":231.9604034423828,"low":227.66079711914062,"adjusted_close":229.07452392578125,"volume":7192500},{"date":"2025-07-01","close":229.2292022705078,"high":231.83079528808594,"low":227.25120544433594,"adjusted_close":226.75933837890625,"volume":5652500},{"date":"2025-07-02","close":228.07040405273438,"high":228.4084014892578,"low":225.60000610351562,"adjusted_close":225.613037109375,"volume":5285000},{"date":"2025-07-03","close":228.6719970703125,"high":230.41600036621094,"low":226.11959838867188,"adjusted_close":226.20814514160156,"volume":3280000},{"date":"2025-07-07","close":232.6367950439453,"high":232.6367950439453,"low":228.31719970703125,"adjusted_close":230.1302032470703,"volume":4400000},{"date":"2025-07-08","close":228.533203125,"high":233.57640075683594,"low":227.1199951171875,"adjusted_close":226.0708465576172,"volume":5922500},{"date":"2025-07-09","close":226.7216033935547,"high":230.67999267578125,"low":226.1248016357422,"adjusted_close":224.27874755859375,"volume":4625000},{"date":"2025-07-10","close":228.7404022216797,"high":230.65159606933594,"low":226.5659942626953,"adjusted_close":226.27578735351562,"volume":4230000},{"date":"2025-07-11","close":228.6840057373047,"high":229.01559448242188,"low":226.42599487304688,"adjusted_close":226.2200164794922,"volume":3772500},{"date":"2025-07-14","close":230.6416015625,"high":230.797607421875,"low":227.5612030029297,"adjusted_close":228.15650939941406,"volume":3352500},{"date":"2025-07-15","close":227.0211944580078,"high":231.60000610351562,"low":225.60000610351562,"adjusted_close":224.5751190185547,"volume":4092500},{"date":"2025-07-16","close":226.3251953125,"high":227.093994140625,"low":225.00880432128906,"adjusted_close":223.88662719726562,"volume":4225000},{"date":"2025-07-17","close":227.35760498046875,"high":228.73680114746094,"low":225.8560028076172,"adjusted_close":224.90789794921875,"volume":3537500},{"date":"2025-07-18","close":228.11599731445312,"high":229.9835968017578,"low":227.36000061035156,"adjusted_close":225.65814208984375,"volume":3677500},{"date":"2025-07-21","close":227.08599853515625,"high":228.66000366210938,"low":225.9980010986328,"adjusted_close":224.6392364501953,"volume":3907500},{"date":"2025-07-22","close":231.0211944580078,"high":231.44000244140625,"low":227.10000610351562,"adjusted_close":228.5320281982422,"volume":3590000},{"date":"2025-07-23","close":229.4528045654297,"high":230.783203125,"low":227.1999969482422,"adjusted_close":226.98052978515625,"volume":3737500},{"date":"2025-07-24","close":226.0,"high":230.3531951904297,"low":225.76480102539062,"adjusted_close":223.56492614746094,"volume":4312500},{"date":"2025-07-25","close":225.29080200195312,"high":227.21119689941406,"low":224.96839904785156,"adjusted_close":222.86337280273438,"volume":4620000},{"date":"2025-07-28","close":227.14999389648438,"high":227.39999389648438,"low":223.3251953125,"adjusted_close":224.70252990722656,"volume":5640000},{"date":"2025-07-29","close":223.63079833984375,"high":227.83999633789062,"low":221.6656036376953,"adjusted_close":221.22125244140625,"volume":8110000},{"date":"2025-07-30","close":224.5164031982422,"high":227.6627960205078,"low":217.28199768066406,"adjusted_close":222.09732055664062,"volume":9285000},{"date":"2025-07-31","close":220.1623992919922,"high":226.57640075683594,"low":219.7471923828125,"adjusted_close":217.7902069091797,"volume":7210000},{"date":"2025-08-01","close":215.45159912109375,"high":219.17880249023438,"low":213.56480407714844,"adjusted_close":213.13018798828125,"volume":4990000},{"date":"2025-08-04","close":219.04359436035156,"high":219.2404022216797,"low":213.57679748535156,"adjusted_close":216.68348693847656,"volume":5922500},{"date":"2025-08-05","close":218.3144073486328,"high":220.3000030517578,"low":216.3916015625,"adjusted_close":215.962158203125,"volume":5545000},{"date":"2025-08-06","close":221.452392578125,"high":221.55320739746094,"low":216.60000610351562,"adjusted_close":219.06631469726562,"volume":4975000},{"date":"2025-08-07","close":217.28399658203125,"high":223.60000610351562,"low":216.226806640625,"adjusted_close":214.94285583496094,"volume":5065000},{"date":"2025-08-08","close":216.2364044189453,"high":218.16079711914062,"low":214.65719604492188,"adjusted_close":213.90652465820312,"volume":4720000},{"date":"2025-08-11","close":214.57000732421875,"high":217.273193359375,"low":213.96359252929688,"adjusted_close":212.2581024169922,"volume":4372500},{"date":"2025-08-12","close":218.4615936279297,"high":218.726806640625,"low":214.57000732421875,"adjusted_close":216.10775756835938,"volume":3612500},{"date":"2025-08-13","close":217.9167938232422,"high":219.33360290527344,"low":216.127197265625,"adjusted_close":215.5688018798828,"volume":4762500},{"date":"2025-08-14","close":219.3907928466797,"high":220.77200317382812,"low":216.75680541992188,"adjusted_close":217.0269317626953,"volume":4495000},{"date":"2025-08-15","close":218.17160034179688,"high":220.57760620117188,"low":217.48880004882812,"adjusted_close":215.82089233398438,"volume":3950000},{"date":"2025-08-18","close":221.27999877929688,"high":221.43519592285156,"low":216.7808074951172,"adjusted_close":218.89578247070312,"volume":4237500},{"date":"2025-08-19","close":223.3632049560547,"high":224.10279846191406,"low":221.04600524902344,"adjusted_close":220.95655822753906,"volume":4995000},{"date":"2025-08-20","close":225.59120178222656,"high":225.914794921875,"low":223.29119873046875,"adjusted_close":223.16053771972656,"volume":4387500},{"date":"2025-08-21","close":228.42959594726562,"high":228.58999633789062,"low":223.96319580078125,"adjusted_close":225.9683380126953,"volume":3907500},{"date":"2025-08-22","close":228.8347930908203,"high":231.8000030517578,"low":226.6020050048828,"adjusted_close":226.3691864013672,"volume":4887500},{"date":"2025-08-25","close":228.1439971923828,"high":230.9792022705078,"low":228.0048065185547,"adjusted_close":225.68582153320312,"volume":2890000},{"date":"2025-08-26","close":228.22720336914062,"high":229.12640380859375,"low":225.74560546875,"adjusted_close":225.76812744140625,"volume":4272500},{"date":"2025-08-27","close":224.627197265625,"high":227.72000122070312,"low":223.24240112304688,"adjusted_close":222.20692443847656,"volume":3780000},{"date":"2025-08-28","close":226.07960510253906,"high":226.62879943847656,"low":223.8000030517578,"adjusted_close":223.64366149902344,"volume":4197500},{"date":"2025-08-29","close":223.96200561523438,"high":225.3656005859375,"low":223.50999450683594,"adjusted_close":221.5489044189453,"volume":3472500},{"date":"2025-09-02","close":220.2220001220703,"high":223.09280395507812,"low":218.27879333496094,"adjusted_close":217.8491973876953,"volume":6115000},{"date":"2025-09-03","close":223.3179931640625,"high":223.87680053710938,"low":219.39999389648438,"adjusted_close":220.9118194580078,"volume":4745000},{"date":"2025-09-04","close":223.4344024658203,"high":223.94000244140625,"low":218.1580047607422,"adjusted_close":221.02696228027344,"volume":5510000},{"date":"2025-09-05","close":220.23199462890625,"high":226.10040283203125,"low":218.1999969482422,"adjusted_close":218.23411560058594,"volume":5060000},{"date":"2025-09-08","close":222.78799438476562,"high":225.5399932861328,"low":220.39920043945312,"adjusted_close":220.76695251464844,"volume":5350000},{"date":"2025-09-09","close":222.87319946289062,"high":224.1772003173828,"low":220.6999969482422,"adjusted_close":220.8513641357422,"volume":3970000},{"date":"2025-09-10","close":218.99240112304688,"high":222.55999755859375,"low":215.00799560546875,"adjusted_close":217.00579833984375,"volume":6242500},{"date":"2025-09-11","close":219.9199981689453,"high":221.47999572753906,"low":216.39999389648438,"adjusted_close":217.9249725341797,"volume":4495000},{"date":"2025-09-12","close":218.33279418945312,"high":220.8000030517578,"low":217.50759887695312,"adjusted_close":216.35215759277344,"volume":3220000},{"date":"2025-09-15","close":222.39320373535156,"high":222.39999389648438,"low":216.9600067138672,"adjusted_close":220.375732421875,"volume":4127500},{"date":"2025-09-16","close":219.00039672851562,"high":223.06320190429688,"low":217.20199584960938,"adjusted_close":217.0137176513672,"volume":4307500},{"date":"2025-09-17","close":222.1479949951172,"high":222.29600524902344,"low":218.19839477539062,"adjusted_close":220.13275146484375,"volume":5287500},{"date":"2025-09-18","close":217.71519470214844,"high":223.50999450683594,"low":216.4315948486328,"adjusted_close":215.74017333984375,"volume":5870000},{"date":"2025-09-19","close":217.77760314941406,"high":218.62640380859375,"low":216.0,"adjusted_close":215.80201721191406,"volume":10512500},{"date":"2025-09-22","close":218.2852020263672,"high":219.093994140625,"low":214.8000030517578,"adjusted_close":216.3050079345703,"volume":5360000},{"date":"2025-09-23","close":220.3607940673828,"high":220.7032012939453,"low":216.95640563964844,"adjusted_close":218.36175537109375,"volume":4477500},{"date":"2025-09-24","close":221.0240020751953,"high":221.122802734375,"low":217.13999938964844,"adjusted_close":219.0189666748047,"volume":3805000},{"date":"2025-09-25","close":223.02920532226562,"high":223.28759765625,"low":218.16000366210938,"adjusted_close":221.0059814453125,"volume":6130000},{"date":"2025-09-26","close":221.9199981689453,"high":223.4647979736328,"low":219.27760314941406,"adjusted_close":219.90682983398438,"volume":4057500},{"date":"2025-09-29","close":218.19239807128906,"high":223.44200134277344,"low":217.92120361328125,"adjusted_close":216.21302795410156,"volume":5932500},{"date":"2025-09-30","close":215.97079467773438,"high":218.32440185546875,"low":214.03759765625,"adjusted_close":214.0115966796875,"volume":4937500},{"date":"2025-10-01","close":214.02239990234375,"high":215.0092010498047,"low":210.0,"adjusted_close":212.08087158203125,"volume":8105000},{"date":"2025-10-02","close":216.98199462890625,"high":217.2384033203125,"low":212.0399932861328,"adjusted_close":215.0136260986328,"volume":5212500},{"date":"2025-10-03","close":216.7220001220703,"high":218.63279724121094,"low":214.80520629882812,"adjusted_close":214.75599670410156,"volume":6740000},{"date":"2025-10-06","close":216.7947998046875,"high":224.99560546875,"low":210.4031982421875,"adjusted_close":214.82810974121094,"volume":8847500},{"date":"2025-10-07","close":209.67999267578125,"high":216.8887939453125,"low":207.52000427246094,"adjusted_close":207.77786254882812,"volume":6615000},{"date":"2025-10-08","close":205.24920654296875,"high":209.52920532226562,"low":204.39999389648438,"adjusted_close":203.38726806640625,"volume":7227500},{"date":"2025-10-09","close":207.6772003173828,"high":208.43319702148438,"low":201.55079650878906,"adjusted_close":205.79324340820312,"volume":5562500},{"date":"2025-10-10","close":206.59719848632812,"high":209.5991973876953,"low":205.23399353027344,"adjusted_close":204.7230224609375,"volume":4922500},{"date":"2025-10-13","close":210.1540069580078,"high":210.53160095214844,"low":206.7779998779297,"adjusted_close":208.24758911132812,"volume":5117500},{"date":"2025-10-14","close":211.20559692382812,"high":212.73080444335938,"low":207.83999633789062,"adjusted_close":209.28964233398438,"volume":5175000},{"date":"2025-10-15","close":203.23440551757812,"high":211.67919921875,"low":202.52000427246094,"adjusted_close":201.3907470703125,"volume":6875000},{"date":"2025-10-16","close":198.0924072265625,"high":203.50759887695312,"low":197.23240661621094,"adjusted_close":196.29539489746094,"volume":7642500},{"date":"2025-10-17","close":202.80079650878906,"high":203.34519958496094,"low":196.94200134277344,"adjusted_close":200.96107482910156,"volume":7307500},{"date":"2025-10-20","close":205.67520141601562,"high":206.9199981689453,"low":203.21719360351562,"adjusted_close":203.80941772460938,"volume":7477500},{"date":"2025-10-21","close":211.44000244140625,"high":212.39559936523438,"low":204.36000061035156,"adjusted_close":209.52191162109375,"volume":7612500},{"date":"2025-10-22","close":209.22360229492188,"high":213.11839294433594,"low":208.2664031982422,"adjusted_close":207.32562255859375,"volume":4895000},{"date":"2025-10-23","close":203.73880004882812,"high":210.32000732421875,"low":203.22000122070312,"adjusted_close":201.8905792236328,"volume":7767500},{"date":"2025-10-24","close":205.84640502929688,"high":207.0428009033203,"low":203.1999969482422,"adjusted_close":203.9790496826172,"volume":5637500},{"date":"2025-10-27","close":210.17599487304688,"high":210.53759765625,"low":208.1132049560547,"adjusted_close":208.2693634033203,"volume":5372500},{"date":"2025-10-28","close":204.8227996826172,"high":211.0,"low":204.8227996826172,"adjusted_close":202.9647216796875,"volume":10177500},{"date":"2025-10-29","close":203.03439331054688,"high":208.8000030517578,"low":197.12559509277344,"adjusted_close":201.1925506591797,"volume":11540000},{"date":"2025-10-30","close":203.20840454101562,"high":211.19039916992188,"low":202.1999969482422,"adjusted_close":201.364990234375,"volume":8150000},{"date":"2025-10-31","close":203.10960388183594,"high":204.39320373535156,"low":201.18080139160156,"adjusted_close":201.26707458496094,"volume":4430000},{"date":"2025-11-03","close":201.2220001220703,"high":203.40919494628906,"low":199.33160400390625,"adjusted_close":199.39659118652344,"volume":5672500},{"date":"2025-11-04","close":199.67039489746094,"high":203.1999969482422,"low":198.1416015625,"adjusted_close":197.85906982421875,"volume":5670000},{"date":"2025-11-05","close":196.4459991455078,"high":199.55960083007812,"low":195.47959899902344,"adjusted_close":194.66392517089844,"volume":6372500},{"date":"2025-11-06","close":195.96200561523438,"high":197.1999969482422,"low":194.21600341796875,"adjusted_close":194.18431091308594,"volume":7330000},{"date":"2025-11-07","close":197.60000610351562,"high":200.57679748535156,"low":196.20199584960938,"adjusted_close":195.8074493408203,"volume":6785000},{"date":"2025-11-10","close":198.33599853515625,"high":201.34280395507812,"low":197.73080444335938,"adjusted_close":196.5367889404297,"volume":6580000},{"date":"2025-11-11","close":202.0260009765625,"high":202.8751983642578,"low":198.33599853515625,"adjusted_close":200.1933135986328,"volume":5090000},{"date":"2025-11-12","close":207.023193359375,"high":207.32359313964844,"low":200.7292022705078,"adjusted_close":205.14517211914062,"volume":6045000},{"date":"2025-11-13","close":203.02439880371094,"high":209.43359375,"low":202.5240020751953,"adjusted_close":201.18264770507812,"volume":7342500},{"date":"2025-11-14","close":201.92039489746094,"high":205.15480041503906,"low":200.82040405273438,"adjusted_close":200.08865356445312,"volume":5137500},{"date":"2025-11-17","close":192.160400390625,"high":203.5615997314453,"low":190.9199981689453,"adjusted_close":190.41720581054688,"volume":10437500},{"date":"2025-11-18","close":191.32040405273438,"high":194.49679565429688,"low":190.20480346679688,"adjusted_close":189.58482360839844,"volume":8140000},{"date":"2025-11-19","close":187.63079833984375,"high":191.5395965576172,"low":186.50160217285156,"adjusted_close":185.92869567871094,"volume":8655000},{"date":"2025-11-20","close":183.32400512695312,"high":188.3000030517578,"low":182.8448028564453,"adjusted_close":181.66098022460938,"volume":9042500},{"date":"2025-11-21","close":190.72000122070312,"high":191.9864044189453,"low":184.02000427246094,"adjusted_close":188.98985290527344,"volume":11915000},{"date":"2025-11-24","close":195.01480102539062,"high":196.0,"low":192.4499969482422,"adjusted_close":193.24569702148438,"volume":10055000},{"date":"2025-11-25","close":196.24960327148438,"high":198.09080505371094,"low":194.68040466308594,"adjusted_close":194.4693145751953,"volume":8380000},{"date":"2025-11-26","close":196.4739990234375,"high":198.0,"low":195.57440185546875,"adjusted_close":194.69168090820312,"volume":7092500},{"date":"2025-11-28","close":196.5876007080078,"high":198.0991973876953,"low":195.406005859375,"adjusted_close":194.8042449951172,"volume":3332500},{"date":"2025-12-01","close":195.67239379882812,"high":197.8459930419922,"low":195.40679931640625,"adjusted_close":193.8973388671875,"volume":6165000},{"date":"2025-12-02","close":205.40280151367188,"high":207.04879760742188,"low":196.1204071044922,"adjusted_close":203.53945922851562,"volume":10837500},{"date":"2025-12-03","close":201.88839721679688,"high":206.68479919433594,"low":201.6864013671875,"adjusted_close":200.05694580078125,"volume":5130000},{"date":"2025-12-04","close":201.08799743652344,"high":203.2635955810547,"low":200.79519653320312,"adjusted_close":199.26380920410156,"volume":4657500},{"date":"2025-12-05","close":207.88160705566406,"high":207.98080444335938,"low":200.7740020751953,"adjusted_close":206.38990783691406,"volume":7595000},{"date":"2025-12-08","close":207.09559631347656,"high":208.3780059814453,"low":204.78680419921875,"adjusted_close":205.6095428466797,"volume":7600000},{"date":"2025-12-09","close":207.8303985595703,"high":209.14759826660156,"low":200.0876007080078,"adjusted_close":206.33908081054688,"volume":8492500},{"date":"2025-12-10","close":211.08799743652344,"high":214.62359619140625,"low":202.5876007080078,"adjusted_close":209.5732879638672,"volume":11445000},{"date":"2025-12-11","close":211.18719482421875,"high":214.39199829101562,"low":209.6011962890625,"adjusted_close":209.67178344726562,"volume":6167500},{"date":"2025-12-12","close":212.0655975341797,"high":214.32119750976562,"low":211.4835968017578,"adjusted_close":210.54388427734375,"volume":5045000},{"date":"2025-12-15","close":218.30799865722656,"high":219.39999389648438,"low":213.8592071533203,"adjusted_close":216.74148559570312,"volume":9157500},{"date":"2025-12-16","close":217.47720336914062,"high":220.80599975585938,"low":216.7552032470703,"adjusted_close":215.91664123535156,"volume":5717500},{"date":"2025-12-17","close":213.6392059326172,"high":218.0583953857422,"low":213.36720275878906,"adjusted_close":212.10618591308594,"volume":4462500},{"date":"2025-12-18","close":213.8188018798828,"high":217.07080078125,"low":213.30960083007812,"adjusted_close":212.2845001220703,"volume":4870000},{"date":"2025-12-19","close":215.74960327148438,"high":217.39999389648438,"low":213.10240173339844,"adjusted_close":214.20144653320312,"volume":11570000},{"date":"2025-12-22","close":216.27960205078125,"high":218.80039978027344,"low":215.60000610351562,"adjusted_close":214.72764587402344,"volume":3375000},{"date":"2025-12-23","close":217.57080078125,"high":217.65280151367188,"low":215.69119262695312,"adjusted_close":216.00958251953125,"volume":3017500},{"date":"2025-12-24","close":217.8603973388672,"high":219.08079528808594,"low":216.67880249023438,"adjusted_close":216.29708862304688,"volume":1320000},{"date":"2025-12-26","close":217.60560607910156,"high":219.47999572753906,"low":216.60000610351562,"adjusted_close":216.04412841796875,"volume":1740000},{"date":"2025-12-29","close":217.6531982421875,"high":218.47999572753906,"low":216.15159606933594,"adjusted_close":216.0913848876953,"volume":2622500},{"date":"2025-12-30","close":217.08599853515625,"high":218.2115936279297,"low":216.52960205078125,"adjusted_close":215.52825927734375,"volume":3387500},{"date":"2025-12-31","close":214.21319580078125,"high":217.556396484375,"low":214.1156005859375,"adjusted_close":212.6760711669922,"volume":2822500},{"date":"2026-01-02","close":212.92799377441406,"high":214.3424072265625,"low":210.05279541015625,"adjusted_close":211.40008544921875,"volume":4250000},{"date":"2026-01-05","close":214.69479370117188,"high":217.80799865722656,"low":211.2615966796875,"adjusted_close":213.15420532226562,"volume":4462500},{"date":"2026-01-06","close":213.9355926513672,"high":214.72279357910156,"low":210.84080505371094,"adjusted_close":212.40045166015625,"volume":5365000},{"date":"2026-01-07","close":217.82879638671875,"high":218.95559692382812,"low":212.8563995361328,"adjusted_close":216.26573181152344,"volume":4515000},{"date":"2026-01-08","close":217.8000030517578,"high":218.27960205078125,"low":214.32000732421875,"adjusted_close":216.23712158203125,"volume":4020000},{"date":"2026-01-09","close":219.6844024658203,"high":220.75360107421875,"low":215.72000122070312,"adjusted_close":218.10801696777344,"volume":5122500},{"date":"2026-01-12","close":215.66079711914062,"high":218.16799926757812,"low":214.43280029296875,"adjusted_close":214.11328125,"volume":4475000},{"date":"2026-01-13","close":212.58839416503906,"high":216.71080017089844,"low":210.72079467773438,"adjusted_close":211.06292724609375,"volume":4730000},{"date":"2026-01-14","close":207.48080444335938,"high":211.21200561523438,"low":202.2996063232422,"adjusted_close":205.9919891357422,"volume":6202500},{"date":"2026-01-15","close":207.72239685058594,"high":209.10040283203125,"low":205.7259979248047,"adjusted_close":206.2318572998047,"volume":4742500},{"date":"2026-01-16","close":204.6363983154297,"high":209.1199951171875,"low":204.14239501953125,"adjusted_close":203.16798400878906,"volume":9327500},{"date":"2026-01-20","close":201.0800018310547,"high":202.29640197753906,"low":198.09759521484375,"adjusted_close":199.63710021972656,"volume":7160000},{"date":"2026-01-21","close":206.54440307617188,"high":207.1551971435547,"low":200.0684051513672,"adjusted_close":205.0623016357422,"volume":6820000},{"date":"2026-01-22","close":206.03599548339844,"high":209.94439697265625,"low":204.76280212402344,"adjusted_close":204.55755615234375,"volume":5565000},{"date":"2026-01-23","close":203.94000244140625,"high":205.19320678710938,"low":202.68960571289062,"adjusted_close":202.47659301757812,"volume":5192500},{"date":"2026-01-26","close":204.29119873046875,"high":206.47999572753906,"low":203.4907989501953,"adjusted_close":202.8252716064453,"volume":4517500},{"date":"2026-01-27","close":206.1363983154297,"high":206.43800354003906,"low":203.53160095214844,"adjusted_close":204.6572265625,"volume":3910000},{"date":"2026-01-28","close":203.40879821777344,"high":208.49440002441406,"low":202.72000122070312,"adjusted_close":201.94920349121094,"volume":5015000},{"date":"2026-01-29","close":204.53280639648438,"high":205.910400390625,"low":202.00039672851562,"adjusted_close":203.0651397705078,"volume":6107500},{"date":"2026-01-30","close":200.07359313964844,"high":204.01719665527344,"low":198.19239807128906,"adjusted_close":198.63792419433594,"volume":6772500},{"date":"2026-02-02","close":204.88999938964844,"high":205.2624053955078,"low":199.1999969482422,"adjusted_close":203.41976928710938,"volume":5405000},{"date":"2026-02-03","close":185.7855987548828,"high":204.60000610351562,"low":184.60760498046875,"adjusted_close":184.45245361328125,"volume":15850000},{"date":"2026-02-04","close":184.2852020263672,"high":185.31520080566406,"low":174.5,"adjusted_close":182.9628143310547,"volume":15347500},{"date":"2026-02-05","close":177.73680114746094,"high":187.88160705566406,"low":177.268798828125,"adjusted_close":176.46141052246094,"volume":9667500},{"date":"2026-02-06","close":178.28680419921875,"high":180.9575958251953,"low":174.7667999267578,"adjusted_close":177.00746154785156,"volume":13297500},{"date":"2026-02-09","close":169.48199462890625,"high":177.5511932373047,"low":168.76919555664062,"adjusted_close":168.26583862304688,"volume":16940000},{"date":"2026-02-10","close":171.24560546875,"high":175.1999969482422,"low":167.0352020263672,"adjusted_close":170.0167999267578,"volume":14335000},{"date":"2026-02-11","close":172.4976043701172,"high":175.11199951171875,"low":167.9792022705078,"adjusted_close":171.2598114013672,"volume":16720000},{"date":"2026-02-12","close":166.36399841308594,"high":175.40040588378906,"low":165.593994140625,"adjusted_close":165.17022705078125,"volume":17067500},{"date":"2026-02-13","close":165.62399291992188,"high":167.67999267578125,"low":162.86399841308594,"adjusted_close":164.43553161621094,"volume":15562500},{"date":"2026-02-17","close":165.6060028076172,"high":166.72439575195312,"low":160.82159423828125,"adjusted_close":164.41766357421875,"volume":12257500},{"date":"2026-02-18","close":170.7996063232422,"high":171.773193359375,"low":164.0,"adjusted_close":169.57398986816406,"volume":16902500},{"date":"2026-02-19","close":160.29800415039062,"high":165.66160583496094,"low":154.84039306640625,"adjusted_close":159.1477508544922,"volume":22657500},{"date":"2026-02-20","close":163.07159423828125,"high":163.1988067626953,"low":157.9416046142578,"adjusted_close":161.9014434814453,"volume":20137500},{"date":"2026-02-23","close":154.8332061767578,"high":162.39999389648438,"low":150.6179962158203,"adjusted_close":153.72216796875,"volume":19445000},{"date":"2026-02-24","close":162.74240112304688,"high":163.32000732421875,"low":155.1999969482422,"adjusted_close":161.57461547851562,"volume":20127500},{"date":"2026-02-25","close":166.52000427246094,"high":167.17999267578125,"low":161.91360473632812,"adjusted_close":165.32510375976562,"volume":18732500},{"date":"2026-02-26","close":170.01040649414062,"high":171.6840057373047,"low":166.5240020751953,"adjusted_close":168.79046630859375,"volume":18872500},{"date":"2026-02-27","close":169.57400512695312,"high":169.7100067138672,"low":166.39999389648438,"adjusted_close":168.35720825195312,"volume":23010000},{"date":"2026-03-02","close":167.19119262695312,"high":168.78280639648438,"low":161.1199951171875,"adjusted_close":165.99147033691406,"volume":13575000},{"date":"2026-03-03","close":166.15480041503906,"high":167.76319885253906,"low":162.93519592285156,"adjusted_close":164.9625244140625,"volume":10957500},{"date":"2026-03-04","close":170.14320373535156,"high":172.90960693359375,"low":165.17999267578125,"adjusted_close":168.9223175048828,"volume":10470000},{"date":"2026-03-05","close":184.5312042236328,"high":185.3636016845703,"low":178.88800048828125,"adjusted_close":183.20706176757812,"volume":20312500},{"date":"2026-03-06","close":182.01719665527344,"high":183.39039611816406,"low":178.17080688476562,"adjusted_close":181.1233367919922,"volume":9555000},{"date":"2026-03-09","close":177.62759399414062,"high":179.55679321289062,"low":173.60000610351562,"adjusted_close":176.7552947998047,"volume":12960000},{"date":"2026-03-10","close":174.8708038330078,"high":177.2760009765625,"low":171.38119506835938,"adjusted_close":174.01205444335938,"volume":9612500},{"date":"2026-03-11","close":172.8968048095703,"high":177.38119506835938,"low":171.03439331054688,"adjusted_close":172.04774475097656,"volume":6420000},{"date":"2026-03-12","close":168.70840454101562,"high":173.9268035888672,"low":168.53359985351562,"adjusted_close":167.87991333007812,"volume":6462500},{"date":"2026-03-13","close":169.65040588378906,"high":172.8000030517578,"low":169.4075927734375,"adjusted_close":168.81729125976562,"volume":5725000},{"date":"2026-03-16","close":171.72079467773438,"high":173.56919860839844,"low":170.07760620117188,"adjusted_close":170.87750244140625,"volume":5045000},{"date":"2026-03-17","close":177.69320678710938,"high":179.01319885253906,"low":174.16000366210938,"adjusted_close":176.82058715820312,"volume":8277500},{"date":"2026-03-18","close":175.25559997558594,"high":179.0948028564453,"low":175.16119384765625,"adjusted_close":174.39495849609375,"volume":6447500},{"date":"2026-03-19","close":171.7716064453125,"high":177.4687957763672,"low":170.40440368652344,"adjusted_close":170.92807006835938,"volume":5987500},{"date":"2026-03-20","close":172.9615936279297,"high":173.1676025390625,"low":170.33360290527344,"adjusted_close":172.11221313476562,"volume":11935000},{"date":"2026-03-23","close":175.87159729003906,"high":177.702392578125,"low":174.72079467773438,"adjusted_close":175.0079345703125,"volume":8345000},{"date":"2026-03-24","close":171.62600708007812,"high":175.6916046142578,"low":170.60000610351562,"adjusted_close":170.78318786621094,"volume":8577500},{"date":"2026-03-25","close":169.50999450683594,"high":174.99560546875,"low":167.2855987548828,"adjusted_close":168.6775665283203,"volume":6237500},{"date":"2026-03-26","close":168.55039978027344,"high":171.0,"low":167.36839294433594,"adjusted_close":167.72267150878906,"volume":8120000},{"date":"2026-03-27","close":162.485595703125,"high":168.18719482421875,"low":161.2115936279297,"adjusted_close":161.68765258789062,"volume":8975000},{"date":"2026-03-30","close":164.7003936767578,"high":166.5428009033203,"low":162.0,"adjusted_close":163.89157104492188,"volume":10225000},{"date":"2026-03-31","close":168.4127960205078,"high":169.60000610351562,"low":162.6208038330078,"adjusted_close":167.58575439453125,"volume":9462500},{"date":"2026-04-01","close":167.3824005126953,"high":170.00599670410156,"low":162.04879760742188,"adjusted_close":166.5604248046875,"volume":8807500},{"date":"2026-04-02","close":167.77239990234375,"high":168.10960388183594,"low":162.6204071044922,"adjusted_close":166.94850158691406,"volume":5852500},{"date":"2026-04-06","close":176.19000244140625,"high":176.8300018310547,"low":166.25,"adjusted_close":175.32476806640625,"volume":8190500},{"date":"2026-04-07","close":173.41000366210938,"high":175.8800048828125,"low":169.7100067138672,"adjusted_close":172.55841064453125,"volume":9117800},{"date":"2026-04-08","close":181.0,"high":186.64999389648438,"low":180.08999633789062,"adjusted_close":180.11114501953125,"volume":8876800},{"date":"2026-04-09","close":176.60000610351562,"high":180.97999572753906,"low":173.82000732421875,"adjusted_close":175.73277282714844,"volume":7232500},{"date":"2026-04-10","close":173.4600067138672,"high":179.41000366210938,"low":171.5500030517578,"adjusted_close":172.60816955566406,"volume":5118300},{"date":"2026-04-13","close":177.25,"high":177.75999450683594,"low":170.58999633789062,"adjusted_close":176.3795623779297,"volume":5825300},{"date":"2026-04-14","close":181.1199951171875,"high":182.5500030517578,"low":178.0,"adjusted_close":180.2305450439453,"volume":5523000},{"date":"2026-04-15","close":185.69000244140625,"high":186.60000610351562,"low":182.3300018310547,"adjusted_close":184.77810668945312,"volume":5933400},{"date":"2026-04-16","close":184.55999755859375,"high":188.1699981689453,"low":184.13999938964844,"adjusted_close":183.65367126464844,"volume":5853000},{"date":"2026-04-17","close":192.00999450683594,"high":192.75999450683594,"low":188.0,"adjusted_close":191.0670623779297,"volume":7881200},{"date":"2026-04-20","close":192.02999877929688,"high":192.91000366210938,"low":189.08999633789062,"adjusted_close":191.08697509765625,"volume":5372200},{"date":"2026-04-21","close":190.86000061035156,"high":193.9199981689453,"low":189.1699981689453,"adjusted_close":189.9227294921875,"volume":4282700},{"date":"2026-04-22","close":179.39999389648438,"high":191.00999450683594,"low":177.89999389648438,"adjusted_close":178.51898193359375,"volume":9374700},{"date":"2026-04-23","close":176.75,"high":180.5,"low":174.52999877929688,"adjusted_close":175.88201904296875,"volume":6009900},{"date":"2026-04-24","close":180.25,"high":182.08999633789062,"low":176.1999969482422,"adjusted_close":179.3648223876953,"volume":6320600},{"date":"2026-04-27","close":177.52000427246094,"high":181.47000122070312,"low":177.11000061035156,"adjusted_close":176.6482391357422,"volume":5734300},{"date":"2026-04-28","close":173.3800048828125,"high":178.94000244140625,"low":173.0,"adjusted_close":172.528564453125,"volume":10931200},{"date":"2026-04-29","close":173.97999572753906,"high":176.8300018310547,"low":164.22999572753906,"adjusted_close":173.1256103515625,"volume":12303600},{"date":"2026-04-30","close":168.36000061035156,"high":175.94000244140625,"low":167.1999969482422,"adjusted_close":167.53321838378906,"volume":8644800},{"date":"2026-05-01","close":169.6300048828125,"high":171.5800018310547,"low":168.14999389648438,"adjusted_close":168.79698181152344,"volume":5444300},{"date":"2026-05-04","close":165.5800018310547,"high":170.86000061035156,"low":165.2100067138672,"adjusted_close":164.76686096191406,"volume":5568200},{"date":"2026-05-05","close":167.6300048828125,"high":169.0800018310547,"low":164.0500030517578,"adjusted_close":166.8068084716797,"volume":8002100},{"date":"2026-05-06","close":168.32000732421875,"high":175.52000427246094,"low":168.22000122070312,"adjusted_close":167.49342346191406,"volume":9043500},{"date":"2026-05-07","close":171.27999877929688,"high":173.72000122070312,"low":167.5500030517578,"adjusted_close":170.43887329101562,"volume":8120900},{"date":"2026-05-08","close":165.92999267578125,"high":170.55999755859375,"low":165.6199951171875,"adjusted_close":165.11514282226562,"volume":8861000},{"date":"2026-05-11","close":157.8000030517578,"high":165.30999755859375,"low":156.07000732421875,"adjusted_close":157.02508544921875,"volume":10544300},{"date":"2026-05-12","close":160.55999755859375,"high":161.19000244140625,"low":157.86000061035156,"adjusted_close":159.77151489257812,"volume":6892500},{"date":"2026-05-13","close":155.02999877929688,"high":158.94000244140625,"low":154.77000427246094,"adjusted_close":154.2686767578125,"volume":6829800},{"date":"2026-05-14","close":154.47999572753906,"high":158.19000244140625,"low":153.97000122070312,"adjusted_close":153.72137451171875,"volume":5678600},{"date":"2026-05-15","close":154.1300048828125,"high":156.64999389648438,"low":153.0500030517578,"adjusted_close":153.3730926513672,"volume":6777000},{"date":"2026-05-18","close":155.07000732421875,"high":156.8300018310547,"low":153.1199951171875,"adjusted_close":154.30848693847656,"volume":6976300},{"date":"2026-05-19","close":154.5399932861328,"high":160.91000366210938,"low":153.3699951171875,"adjusted_close":153.7810821533203,"volume":8389800},{"date":"2026-05-20","close":156.9499969482422,"high":158.22999572753906,"low":150.13999938964844,"adjusted_close":156.1792449951172,"volume":8111300},{"date":"2026-05-21","close":159.67999267578125,"high":160.4199981689453,"low":153.50999450683594,"adjusted_close":158.8958282470703,"volume":7470500},{"date":"2026-05-22","close":161.05999755859375,"high":162.8000030517578,"low":159.0,"adjusted_close":160.26905822753906,"volume":7379700},{"date":"2026-05-26","close":163.3000030517578,"high":166.24000549316406,"low":162.11000061035156,"adjusted_close":162.49806213378906,"volume":6369700},{"date":"2026-05-27","close":168.3699951171875,"high":170.50999450683594,"low":165.0,"adjusted_close":167.5431671142578,"volume":9931800},{"date":"2026-05-28","close":169.82000732421875,"high":169.94000244140625,"low":166.61000061035156,"adjusted_close":168.98605346679688,"volume":7322100},{"date":"2026-05-29","close":167.42999267578125,"high":170.5,"low":167.22000122070312,"adjusted_close":166.60777282714844,"volume":8488900},{"date":"2026-06-01","close":169.25,"high":171.25,"low":164.88999938964844,"adjusted_close":168.41883850097656,"volume":6638700},{"date":"2026-06-02","close":167.2100067138672,"high":168.22999572753906,"low":162.4199981689453,"adjusted_close":166.3888702392578,"volume":7011700},{"date":"2026-06-03","close":164.77999877929688,"high":168.4199981689453,"low":164.4499969482422,"adjusted_close":163.97079467773438,"volume":6981100},{"date":"2026-06-04","close":167.49000549316406,"high":171.22000122070312,"low":166.36000061035156,"adjusted_close":166.66749572753906,"volume":6666200},{"date":"2026-06-05","close":165.83999633789062,"high":171.9199981689453,"low":164.88999938964844,"adjusted_close":165.44044494628906,"volume":7810300},{"date":"2026-06-08","close":162.3000030517578,"high":166.72999572753906,"low":162.1999969482422,"adjusted_close":161.9089813232422,"volume":6621000},{"date":"2026-06-09","close":163.99000549316406,"high":168.88999938964844,"low":161.5800018310547,"adjusted_close":163.5949249267578,"volume":8153200},{"date":"2026-06-10","close":160.63999938964844,"high":164.10000610351562,"low":159.22999572753906,"adjusted_close":160.2529754638672,"volume":6791900},{"date":"2026-06-11","close":163.58999633789062,"high":165.0,"low":158.1199951171875,"adjusted_close":163.1958770751953,"volume":8094500},{"date":"2026-06-12","close":164.94000244140625,"high":168.44000244140625,"low":161.69000244140625,"adjusted_close":164.54263305664062,"volume":6491800},{"date":"2026-06-15","close":174.63999938964844,"high":176.8000030517578,"low":169.02000427246094,"adjusted_close":174.21925354003906,"volume":9471700},{"date":"2026-06-16","close":175.72000122070312,"high":176.7100067138672,"low":174.10000610351562,"adjusted_close":175.29664611816406,"volume":7444100},{"date":"2026-06-17","close":171.6300048828125,"high":176.5800018310547,"low":170.6999969482422,"adjusted_close":171.2165069580078,"volume":5895000},{"date":"2026-06-18","close":171.77999877929688,"high":174.4499969482422,"low":170.2899932861328,"adjusted_close":171.36614990234375,"volume":18363000},{"date":"2026-06-22","close":167.77000427246094,"high":171.0,"low":164.1300048828125,"adjusted_close":167.36581420898438,"volume":8274700},{"date":"2026-06-23","close":168.94000244140625,"high":170.11000061035156,"low":165.85000610351562,"adjusted_close":168.53298950195312,"volume":9166100},{"date":"2026-06-24","close":181.25,"high":184.88999938964844,"low":171.00999450683594,"adjusted_close":180.81332397460938,"volume":13956100},{"date":"2026-06-25","close":177.0500030517578,"high":183.17999267578125,"low":176.55999755859375,"adjusted_close":176.62344360351562,"volume":10844600},{"date":"2026-06-26","close":181.4600067138672,"high":183.2899932861328,"low":176.9199981689453,"adjusted_close":181.0228271484375,"volume":12746700},{"date":"2026-06-29","close":182.41000366210938,"high":186.5,"low":181.7899932861328,"adjusted_close":181.9705352783203,"volume":8451400},{"date":"2026-06-30","close":178.24000549316406,"high":181.3800048828125,"low":176.6999969482422,"adjusted_close":177.8105926513672,"volume":6582000},{"date":"2026-07-01","close":182.63999938964844,"high":185.4499969482422,"low":177.52000427246094,"adjusted_close":182.19998168945312,"volume":7100800},{"date":"2026-07-02","close":184.55999755859375,"high":186.4199981689453,"low":181.67999267578125,"adjusted_close":184.1153564453125,"volume":14188400},{"date":"2026-07-06","close":181.02999877929688,"high":186.88999938964844,"low":180.57000732421875,"adjusted_close":180.59385681152344,"volume":7362100},{"date":"2026-07-07","close":181.9499969482422,"high":188.30999755859375,"low":180.89999389648438,"adjusted_close":181.5116424560547,"volume":5369500},{"date":"2026-07-08","close":174.2899932861328,"high":179.8800048828125,"low":172.75,"adjusted_close":173.87008666992188,"volume":5003400},{"date":"2026-07-09","close":175.52000427246094,"high":175.64999389648438,"low":170.30999755859375,"adjusted_close":175.09713745117188,"volume":4613000},{"date":"2026-07-10","close":178.38999938964844,"high":180.0399932861328,"low":175.8300018310547,"adjusted_close":177.96022033691406,"volume":3975400},{"date":"2026-07-13","close":175.8000030517578,"high":180.63999938964844,"low":174.50999450683594,"adjusted_close":175.37646484375,"volume":5079900},{"date":"2026-07-14","close":174.85000610351562,"high":176.8800048828125,"low":171.1699981689453,"adjusted_close":174.4287567138672,"volume":5409800},{"date":"2026-07-15","close":182.8000030517578,"high":183.13999938964844,"low":175.1999969482422,"adjusted_close":182.35960388183594,"volume":6800500},{"date":"2026-07-16","close":184.61000061035156,"high":185.9199981689453,"low":179.99000549316406,"adjusted_close":184.1652374267578,"volume":5880000},{"date":"2026-07-17","close":181.67999267578125,"high":184.36000061035156,"low":178.75999450683594,"adjusted_close":181.24227905273438,"volume":7196000},{"date":"2026-07-20","close":179.4499969482422,"high":182.22999572753906,"low":177.36000061035156,"adjusted_close":179.01766967773438,"volume":4059300},{"date":"2026-07-21","close":179.39999389648438,"high":180.55999755859375,"low":177.10000610351562,"adjusted_close":178.9677734375,"volume":4039400},{"date":"2026-07-22","close":177.86000061035156,"high":180.3699951171875,"low":176.38999938964844,"adjusted_close":177.43150329589844,"volume":4851000},{"date":"2026-07-23","close":172.8300018310547,"high":175.8000030517578,"low":171.02000427246094,"adjusted_close":172.4136199951172,"volume":4669300},{"date":"2026-07-24","close":177.4600067138672,"high":180.3000030517578,"low":174.5,"adjusted_close":177.032470703125,"volume":5012000},{"date":"2026-07-27","close":186.7899932861328,"high":187.33999633789062,"low":180.58999633789062,"adjusted_close":186.33998107910156,"volume":5665000},{"date":"2026-07-28","close":199.30999755859375,"high":199.97999572753906,"low":188.47999572753906,"adjusted_close":198.82981872558594,"volume":9074000},{"date":"2026-07-29","close":201.3000030517578,"high":204.61000061035156,"low":195.33999633789062,"adjusted_close":200.81503295898438,"volume":7906000},{"date":"2026-07-30","close":193.24000549316406,"high":199.89999389648438,"low":190.14999389648438,"adjusted_close":192.77444458007812,"volume":7597000},{"date":"2026-07-31","close":192.89999389648438,"high":194.9600067138672,"low":190.80999755859375,"adjusted_close":192.4352569580078,"volume":4599800},{"date":"2026-08-03","close":192.7100067138672,"high":199.42999267578125,"low":191.07000732421875,"adjusted_close":192.2457275390625,"volume":7057500},{"date":"2026-08-04","close":194.27000427246094,"high":195.14999389648438,"low":190.3699951171875,"adjusted_close":193.80197143554688,"volume":9369600},{"date":"2026-08-05","close":207.02000427246094,"high":211.47000122070312,"low":202.1300048828125,"adjusted_close":206.521240234375,"volume":10654000},{"date":"2026-08-06","close":207.38999938964844,"high":211.82000732421875,"low":205.82000732421875,"adjusted_close":206.89035034179688,"volume":6867400},{"date":"2026-08-07","close":214.4199981689453,"high":215.69000244140625,"low":207.16000366210938,"adjusted_close":213.90341186523438,"volume":7207600},{"date":"2026-08-10","close":212.8800048828125,"high":215.4499969482422,"low":209.2100067138672,"adjusted_close":212.36712646484375,"volume":4705300},{"date":"2026-08-11","close":212.8699951171875,"high":214.36000061035156,"low":208.77000427246094,"adjusted_close":212.35714721679688,"volume":3496500},{"date":"2026-08-12","close":212.25999450683594,"high":212.8699951171875,"low":208.0,"adjusted_close":211.7486114501953,"volume":3998200},{"date":"2026-08-13","close":213.33999633789062,"high":214.3800048828125,"low":208.52999877929688,"adjusted_close":212.82601928710938,"volume":3684100},{"date":"2026-08-14","close":212.05999755859375,"high":214.92999267578125,"low":211.7100067138672,"adjusted_close":211.54910278320312,"volume":4105500},{"date":"2026-08-17","close":204.75999450683594,"high":213.49000549316406,"low":204.02000427246094,"adjusted_close":204.2666778564453,"volume":5954900},{"date":"2026-08-18","close":208.25,"high":211.63999938964844,"low":204.80999755859375,"adjusted_close":207.74827575683594,"volume":4536300},{"date":"2026-08-19","close":213.0,"high":216.4199981689453,"low":207.44000244140625,"adjusted_close":212.48683166503906,"volume":5144600},{"date":"2026-08-20","close":209.8699951171875,"high":213.0,"low":209.50999450683594,"adjusted_close":209.36436462402344,"volume":3852800},{"date":"2026-08-21","close":209.6199951171875,"high":211.6300048828125,"low":206.2899932861328,"adjusted_close":209.11497497558594,"volume":4502800},{"date":"2026-08-24","close":213.36000061035156,"high":215.0500030517578,"low":210.7899932861328,"adjusted_close":212.84596252441406,"volume":4911300},{"date":"2026-08-25","close":213.77999877929688,"high":217.32000732421875,"low":211.8699951171875,"adjusted_close":213.26495361328125,"volume":5530500},{"date":"2026-08-26","close":208.88999938964844,"high":215.58999633789062,"low":208.05999755859375,"adjusted_close":208.38673400878906,"volume":4008900},{"date":"2026-08-27","close":202.55999755859375,"high":207.75999450683594,"low":201.75999450683594,"adjusted_close":202.07199096679688,"volume":5418300},{"date":"2026-08-28","close":205.6300048828125,"high":207.55999755859375,"low":203.05999755859375,"adjusted_close":205.1345977783203,"volume":3591700},{"date":"2026-08-31","close":199.08999633789062,"high":203.97999572753906,"low":198.85000610351562,"adjusted_close":198.6103515625,"volume":5055400},{"date":"2026-09-01","close":195.69000244140625,"high":201.42999267578125,"low":195.14999389648438,"adjusted_close":195.21853637695312,"volume":5301200},{"date":"2026-09-02","close":199.60000610351562,"high":200.6199951171875,"low":195.72999572753906,"adjusted_close":199.11912536621094,"volume":4845800},{"date":"2026-09-03","close":195.1300048828125,"high":203.25999450683594,"low":194.67999267578125,"adjusted_close":194.65989685058594,"volume":7376000},{"date":"2026-09-04","close":193.2899932861328,"high":195.5500030517578,"low":192.19000244140625,"adjusted_close":192.82431030273438,"volume":6320100},{"date":"2026-09-08","close":180.3000030517578,"high":192.0,"low":179.52999877929688,"adjusted_close":179.86561584472656,"volume":10892400},{"date":"2026-09-09","close":173.42999267578125,"high":177.5500030517578,"low":170.1199951171875,"adjusted_close":173.0121612548828,"volume":12076800},{"date":"2026-09-10","close":174.3300018310547,"high":176.91000366210938,"low":171.10000610351562,"adjusted_close":173.91000366210938,"volume":6423700},{"date":"2026-09-11","close":173.9199981689453,"high":176.77999877929688,"low":171.52999877929688,"adjusted_close":173.9199981689453,"volume":5783000},{"date":"2026-09-14","close":175.35000610351562,"high":182.0,"low":174.57000732421875,"adjusted_close":175.35000610351562,"volume":8334100},{"date":"2026-09-15","close":171.32000732421875,"high":175.0,"low":169.89999389648438,"adjusted_close":171.32000732421875,"volume":8988300},{"date":"2026-09-16","close":171.39999389648438,"high":173.69000244140625,"low":170.0399932861328,"adjusted_close":171.39999389648438,"volume":5981900},{"date":"2026-09-17","close":170.52000427246094,"high":173.5500030517578,"low":168.3699951171875,"adjusted_close":170.52000427246094,"volume":7449800},{"date":"2026-09-18","close":167.89999389648438,"high":169.92999267578125,"low":166.89999389648438,"adjusted_close":167.89999389648438,"volume":18459800},{"date":"2026-09-21","close":168.52000427246094,"high":170.17999267578125,"low":166.10000610351562,"adjusted_close":168.52000427246094,"volume":6994700},{"date":"2026-09-22","close":164.22000122070312,"high":173.2899932861328,"low":160.58999633789062,"adjusted_close":164.22000122070312,"volume":14362100},{"date":"2026-09-23","close":155.89999389648438,"high":162.74000549316406,"low":155.3699951171875,"adjusted_close":155.89999389648438,"volume":13881600},{"date":"2026-09-24","close":157.41000366210938,"high":159.25,"low":155.3800048828125,"adjusted_close":157.41000366210938,"volume":9501600},{"date":"2026-09-25","close":163.9499969482422,"high":164.58999633789062,"low":158.1999969482422,"adjusted_close":163.9499969482422,"volume":8939200},{"date":"2026-09-28","close":163.8699951171875,"high":166.19000244140625,"low":160.75,"adjusted_close":163.8699951171875,"volume":8637900},{"date":"2026-09-29","close":162.33999633789062,"high":164.17999267578125,"low":161.0,"adjusted_close":162.33999633789062,"volume":5926900},{"date":"2026-09-30","close":162.91000366210938,"high":166.02000427246094,"low":160.97999572753906,"adjusted_close":162.91000366210938,"volume":8392000},{"date":"2026-10-01","close":160.27999877929688,"high":165.14999389648438,"low":159.61000061035156,"adjusted_close":160.27999877929688,"volume":6672700},{"date":"2026-10-02","close":159.02000427246094,"high":162.24000549316406,"low":158.3800048828125,"adjusted_close":159.02000427246094,"volume":7693100},{"date":"2026-10-05","close":158.3300018310547,"high":158.8000030517578,"low":154.05999755859375,"adjusted_close":158.3300018310547,"volume":8427900},{"date":"2026-10-06","close":157.6300048828125,"high":160.5,"low":155.33999633789062,"adjusted_close":157.6300048828125,"volume":7147600},{"date":"2026-10-07","close":155.8699951171875,"high":158.25999450683594,"low":155.35000610351562,"adjusted_close":155.8699951171875,"volume":6329500},{"date":"2026-10-08","close":159.97000122070312,"high":160.67999267578125,"low":154.25999450683594,"adjusted_close":159.97000122070312,"volume":7778200},{"date":"2026-10-09","close":160.33999633789062,"high":161.0500030517578,"low":158.8800048828125,"adjusted_close":160.33999633789062,"volume":4219200},{"date":"2026-10-12","close":158.42999267578125,"high":161.9600067138672,"low":157.99000549316406,"adjusted_close":158.42999267578125,"volume":4475200},{"date":"2026-10-13","close":157.50999450683594,"high":161.83999633789062,"low":155.92999267578125,"adjusted_close":157.50999450683594,"volume":5956700},{"date":"2026-10-14","close":160.67999267578125,"high":160.75,"low":156.27000427246094,"adjusted_close":160.67999267578125,"volume":6718300},{"date":"2026-10-15","close":165.8000030517578,"high":168.49000549316406,"low":162.30999755859375,"adjusted_close":165.8000030517578,"volume":7760900},{"date":"2026-10-16","close":163.4499969482422,"high":168.25,"low":162.63999938964844,"adjusted_close":163.4499969482422,"volume":6370500},{"date":"2026-10-19","close":162.60000610351562,"high":162.74000549316406,"low":159.33999633789062,"adjusted_close":162.60000610351562,"volume":5050400},{"date":"2026-10-20","close":163.9199981689453,"high":166.3800048828125,"low":162.67999267578125,"adjusted_close":163.9199981689453,"volume":7510200},{"date":"2026-10-21","close":158.3800048828125,"high":162.75,"low":156.92999267578125,"adjusted_close":158.3800048828125,"volume":8543900},{"date":"2026-10-22","close":161.10000610351562,"high":164.72999572753906,"low":157.38999938964844,"adjusted_close":161.10000610351562,"volume":7063800},{"date":"2026-10-23","close":155.8300018310547,"high":159.80999755859375,"low":155.5800018310547,"adjusted_close":155.8300018310547,"volume":5931100},{"date":"2026-10-26","close":153.13999938964844,"high":155.85000610351562,"low":151.35000610351562,"adjusted_close":153.13999938964844,"volume":5573400},{"date":"2026-10-27","close":150.13999938964844,"high":153.44000244140625,"low":149.8699951171875,"adjusted_close":150.13999938964844,"volume":7373700},{"date":"2026-10-28","close":147.94000244140625,"high":149.94000244140625,"low":146.27999877929688,"adjusted_close":147.94000244140625,"volume":8563400},{"date":"2026-10-29","close":150.42999267578125,"high":151.83999633789062,"low":147.52999877929688,"adjusted_close":150.42999267578125,"volume":5907300},{"date":"2026-10-30","close":148.1300048828125,"high":152.6199951171875,"low":147.2899932861328,"adjusted_close":148.1300048828125,"volume":8368100},{"date":"2026-11-02","close":153.75,"high":155.89999389648438,"low":149.80999755859375,"adjusted_close":153.75,"volume":9675700},{"date":"2026-11-03","close":155.6699981689453,"high":158.1300048828125,"low":150.94000244140625,"adjusted_close":155.6699981689453,"volume":13451800},{"date":"2026-11-04","close":170.97000122070312,"high":174.08999633789062,"low":160.0,"adjusted_close":170.97000122070312,"volume":14634100},{"date":"2026-11-05","close":168.72000122070312,"high":174.3000030517578,"low":164.32000732421875,"adjusted_close":168.72000122070312,"volume":12138700},{"date":"2026-11-06","close":160.6649932861328,"high":167.6699981689453,"low":160.5800018310547,"adjusted_close":160.6649932861328,"volume":7877411}]},"CAKE":{"currency":"USD","rows":[{"date":"2025-05-05","close":50.400001525878906,"high":50.959999084472656,"low":49.310001373291016,"adjusted_close":49.032012939453125,"volume":1061900},{"date":"2025-05-06","close":49.5,"high":49.59000015258789,"low":48.56999969482422,"adjusted_close":48.156436920166016,"volume":1161400},{"date":"2025-05-07","close":50.11000061035156,"high":50.689998626708984,"low":49.439998626708984,"adjusted_close":48.749881744384766,"volume":918000},{"date":"2025-05-08","close":49.91999816894531,"high":51.02000045776367,"low":49.869998931884766,"adjusted_close":48.56503677368164,"volume":1062600},{"date":"2025-05-09","close":50.130001068115234,"high":50.47999954223633,"low":49.150001525878906,"adjusted_close":48.76934051513672,"volume":767700},{"date":"2025-05-12","close":52.529998779296875,"high":53.029998779296875,"low":51.45000076293945,"adjusted_close":51.104190826416016,"volume":1517700},{"date":"2025-05-13","close":53.779998779296875,"high":53.95000076293945,"low":52.41999816894531,"adjusted_close":52.32026290893555,"volume":1382800},{"date":"2025-05-14","close":54.25,"high":54.31999969482422,"low":52.91999816894531,"adjusted_close":53.04381561279297,"volume":1183100},{"date":"2025-05-15","close":55.029998779296875,"high":55.06999969482422,"low":54.13999938964844,"adjusted_close":53.80647277832031,"volume":928200},{"date":"2025-05-16","close":56.060001373291016,"high":56.2599983215332,"low":54.75,"adjusted_close":54.813575744628906,"volume":1381800},{"date":"2025-05-19","close":54.540000915527344,"high":55.63999938964844,"low":54.27000045776367,"adjusted_close":53.327362060546875,"volume":1276800},{"date":"2025-05-20","close":53.63999938964844,"high":54.75,"low":53.54999923706055,"adjusted_close":52.44738006591797,"volume":653900},{"date":"2025-05-21","close":52.52000045776367,"high":53.619998931884766,"low":52.4900016784668,"adjusted_close":51.35227966308594,"volume":939600},{"date":"2025-05-22","close":52.349998474121094,"high":52.58000183105469,"low":51.599998474121094,"adjusted_close":51.18605422973633,"volume":737400},{"date":"2025-05-23","close":52.58000183105469,"high":53.02000045776367,"low":51.36000061035156,"adjusted_close":51.41094970703125,"volume":952100},{"date":"2025-05-27","close":55.41999816894531,"high":56.09000015258789,"low":53.150001525878906,"adjusted_close":54.18779373168945,"volume":1546300},{"date":"2025-05-28","close":55.130001068115234,"high":55.86000061035156,"low":54.38999938964844,"adjusted_close":53.90425109863281,"volume":1174000},{"date":"2025-05-29","close":55.61000061035156,"high":57.02000045776367,"low":55.2599983215332,"adjusted_close":54.37357711791992,"volume":1361300},{"date":"2025-05-30","close":55.16999816894531,"high":55.810001373291016,"low":54.43000030517578,"adjusted_close":53.943355560302734,"volume":1152900},{"date":"2025-06-02","close":55.93000030517578,"high":56.130001068115234,"low":54.27000045776367,"adjusted_close":54.68646240234375,"volume":1177400},{"date":"2025-06-03","close":56.41999816894531,"high":56.91999816894531,"low":55.029998779296875,"adjusted_close":55.165565490722656,"volume":1396400},{"date":"2025-06-04","close":57.060001373291016,"high":57.560001373291016,"low":56.040000915527344,"adjusted_close":55.79133224487305,"volume":1238200},{"date":"2025-06-05","close":56.70000076293945,"high":57.529998779296875,"low":56.13999938964844,"adjusted_close":55.4393424987793,"volume":1302000},{"date":"2025-06-06","close":57.810001373291016,"high":57.88999938964844,"low":56.61000061035156,"adjusted_close":56.524658203125,"volume":1044500},{"date":"2025-06-09","close":58.84000015258789,"high":59.13999938964844,"low":57.810001373291016,"adjusted_close":57.531761169433594,"volume":1334200},{"date":"2025-06-10","close":57.33000183105469,"high":59.45000076293945,"low":56.880001068115234,"adjusted_close":56.05533218383789,"volume":1349500},{"date":"2025-06-11","close":57.61000061035156,"high":58.15999984741211,"low":57.150001525878906,"adjusted_close":56.32910919189453,"volume":1108100},{"date":"2025-06-12","close":58.790000915527344,"high":58.84000015258789,"low":56.939998626708984,"adjusted_close":57.48287582397461,"volume":1250400},{"date":"2025-06-13","close":57.02000045776367,"high":58.130001068115234,"low":56.400001525878906,"adjusted_close":55.752227783203125,"volume":1993500},{"date":"2025-06-16","close":59.13999938964844,"high":59.36000061035156,"low":57.619998931884766,"adjusted_close":57.82509231567383,"volume":1301100},{"date":"2025-06-17","close":59.0,"high":60.04999923706055,"low":58.369998931884766,"adjusted_close":57.688201904296875,"volume":1273000},{"date":"2025-06-18","close":58.91999816894531,"high":59.77000045776367,"low":58.33000183105469,"adjusted_close":57.609981536865234,"volume":1381500},{"date":"2025-06-20","close":59.9900016784668,"high":60.220001220703125,"low":58.970001220703125,"adjusted_close":58.656192779541016,"volume":1728000},{"date":"2025-06-23","close":60.11000061035156,"high":60.22999954223633,"low":57.119998931884766,"adjusted_close":58.77352523803711,"volume":1333400},{"date":"2025-06-24","close":59.689998626708984,"high":61.209999084472656,"low":59.54999923706055,"adjusted_close":58.362857818603516,"volume":1530900},{"date":"2025-06-25","close":59.779998779296875,"high":60.13999938964844,"low":59.15999984741211,"adjusted_close":58.45085906982422,"volume":1458300},{"date":"2025-06-26","close":61.25,"high":61.34000015258789,"low":59.45000076293945,"adjusted_close":59.888179779052734,"volume":939300},{"date":"2025-06-27","close":62.25,"high":62.29999923706055,"low":60.7599983215332,"adjusted_close":60.865943908691406,"volume":1741400},{"date":"2025-06-30","close":62.65999984741211,"high":62.720001220703125,"low":61.33000183105469,"adjusted_close":61.26682662963867,"volume":1777900},{"date":"2025-07-01","close":63.70000076293945,"high":64.55000305175781,"low":62.290000915527344,"adjusted_close":62.28370666503906,"volume":1584100},{"date":"2025-07-02","close":65.2699966430664,"high":65.5999984741211,"low":63.47999954223633,"adjusted_close":63.81879806518555,"volume":1128300},{"date":"2025-07-03","close":65.69999694824219,"high":65.98999786376953,"low":64.62000274658203,"adjusted_close":64.2392349243164,"volume":607900},{"date":"2025-07-07","close":63.529998779296875,"high":65.44999694824219,"low":63.08000183105469,"adjusted_close":62.11748123168945,"volume":1795200},{"date":"2025-07-08","close":63.220001220703125,"high":64.41999816894531,"low":63.13999938964844,"adjusted_close":61.81437683105469,"volume":1509900},{"date":"2025-07-09","close":64.13999938964844,"high":64.45999908447266,"low":62.869998931884766,"adjusted_close":62.713924407958984,"volume":1316300},{"date":"2025-07-10","close":64.16999816894531,"high":65.41000366210938,"low":63.189998626708984,"adjusted_close":62.743255615234375,"volume":878000},{"date":"2025-07-11","close":64.7699966430664,"high":64.7699966430664,"low":63.41999816894531,"adjusted_close":63.32991409301758,"volume":1182500},{"date":"2025-07-14","close":64.30000305175781,"high":65.16000366210938,"low":64.02999877929688,"adjusted_close":62.87036895751953,"volume":1203100},{"date":"2025-07-15","close":62.41999816894531,"high":64.33000183105469,"low":62.18000030517578,"adjusted_close":61.03216552734375,"volume":1127200},{"date":"2025-07-16","close":62.36000061035156,"high":63.68000030517578,"low":62.0099983215332,"adjusted_close":60.9734992980957,"volume":1035200},{"date":"2025-07-17","close":61.90999984741211,"high":62.970001220703125,"low":60.5099983215332,"adjusted_close":60.53350067138672,"volume":1583400},{"date":"2025-07-18","close":62.68000030517578,"high":63.4900016784668,"low":61.959999084472656,"adjusted_close":61.286380767822266,"volume":1408500},{"date":"2025-07-21","close":63.90999984741211,"high":64.43000030517578,"low":63.119998931884766,"adjusted_close":62.48903274536133,"volume":1268000},{"date":"2025-07-22","close":66.01000213623047,"high":66.36000061035156,"low":64.11000061035156,"adjusted_close":64.54234313964844,"volume":1635600},{"date":"2025-07-23","close":68.51000213623047,"high":69.69999694824219,"low":66.54000091552734,"adjusted_close":66.98675537109375,"volume":2608200},{"date":"2025-07-24","close":65.4800033569336,"high":68.2300033569336,"low":65.41999816894531,"adjusted_close":64.02413940429688,"volume":1345700},{"date":"2025-07-25","close":65.77999877929688,"high":66.02999877929688,"low":64.30999755859375,"adjusted_close":64.31745147705078,"volume":1190000},{"date":"2025-07-28","close":65.88999938964844,"high":66.6500015258789,"low":65.12999725341797,"adjusted_close":64.42501068115234,"volume":1384700},{"date":"2025-07-29","close":63.18000030517578,"high":66.19000244140625,"low":63.130001068115234,"adjusted_close":61.7752685546875,"volume":2595000},{"date":"2025-07-30","close":66.47000122070312,"high":67.62999725341797,"low":64.19000244140625,"adjusted_close":64.99211883544922,"volume":3615700},{"date":"2025-07-31","close":63.90999984741211,"high":67.0,"low":63.369998931884766,"adjusted_close":62.48903274536133,"volume":2216600},{"date":"2025-08-01","close":62.380001068115234,"high":64.11000061035156,"low":61.279998779296875,"adjusted_close":60.99305725097656,"volume":1941200},{"date":"2025-08-04","close":62.59000015258789,"high":63.45000076293945,"low":61.349998474121094,"adjusted_close":61.19837951660156,"volume":2740900},{"date":"2025-08-05","close":61.630001068115234,"high":63.5,"low":61.470001220703125,"adjusted_close":60.25973129272461,"volume":2095400},{"date":"2025-08-06","close":61.75,"high":62.43000030517578,"low":60.70000076293945,"adjusted_close":60.3770637512207,"volume":1463500},{"date":"2025-08-07","close":61.93000030517578,"high":62.25,"low":60.75,"adjusted_close":60.55305862426758,"volume":1249000},{"date":"2025-08-08","close":61.540000915527344,"high":61.869998931884766,"low":60.689998626708984,"adjusted_close":60.17173385620117,"volume":1497900},{"date":"2025-08-11","close":61.59000015258789,"high":61.84000015258789,"low":60.88999938964844,"adjusted_close":60.22062301635742,"volume":990000},{"date":"2025-08-12","close":62.36000061035156,"high":62.720001220703125,"low":61.20000076293945,"adjusted_close":61.24197006225586,"volume":1434500},{"date":"2025-08-13","close":64.77999877929688,"high":64.87000274658203,"low":61.25,"adjusted_close":63.61857986450195,"volume":1933600},{"date":"2025-08-14","close":63.369998931884766,"high":64.08000183105469,"low":62.810001373291016,"adjusted_close":62.233863830566406,"volume":1067100},{"date":"2025-08-15","close":62.9900016784668,"high":63.70000076293945,"low":62.619998931884766,"adjusted_close":61.86067581176758,"volume":976400},{"date":"2025-08-18","close":61.939998626708984,"high":62.869998931884766,"low":60.95000076293945,"adjusted_close":60.829498291015625,"volume":1382000},{"date":"2025-08-19","close":62.08000183105469,"high":63.08000183105469,"low":61.400001525878906,"adjusted_close":60.96699142456055,"volume":876300},{"date":"2025-08-20","close":61.91999816894531,"high":62.25,"low":61.0,"adjusted_close":60.80985641479492,"volume":1107400},{"date":"2025-08-21","close":62.130001068115234,"high":62.13999938964844,"low":60.900001525878906,"adjusted_close":61.01609802246094,"volume":899500},{"date":"2025-08-22","close":62.709999084472656,"high":64.04000091552734,"low":62.20000076293945,"adjusted_close":61.585693359375,"volume":1057700},{"date":"2025-08-25","close":61.619998931884766,"high":62.95000076293945,"low":61.47999954223633,"adjusted_close":60.515235900878906,"volume":1173300},{"date":"2025-08-26","close":61.939998626708984,"high":62.849998474121094,"low":61.7599983215332,"adjusted_close":60.829498291015625,"volume":1255900},{"date":"2025-08-27","close":61.90999984741211,"high":62.41999816894531,"low":61.75,"adjusted_close":60.80004119873047,"volume":1030400},{"date":"2025-08-28","close":62.040000915527344,"high":62.15999984741211,"low":61.45000076293945,"adjusted_close":60.92770767211914,"volume":979200},{"date":"2025-08-29","close":61.459999084472656,"high":62.279998779296875,"low":61.34000015258789,"adjusted_close":60.35810470581055,"volume":812200},{"date":"2025-09-02","close":61.09000015258789,"high":61.29999923706055,"low":60.130001068115234,"adjusted_close":59.99473571777344,"volume":1012500},{"date":"2025-09-03","close":61.70000076293945,"high":62.41999816894531,"low":60.86000061035156,"adjusted_close":60.59380340576172,"volume":650100},{"date":"2025-09-04","close":61.08000183105469,"high":62.13999938964844,"low":60.70000076293945,"adjusted_close":59.98491668701172,"volume":808600},{"date":"2025-09-05","close":60.630001068115234,"high":61.86000061035156,"low":60.33000183105469,"adjusted_close":59.54298782348633,"volume":907100},{"date":"2025-09-08","close":60.11000061035156,"high":60.849998474121094,"low":59.810001373291016,"adjusted_close":59.032310485839844,"volume":855400},{"date":"2025-09-09","close":59.11000061035156,"high":60.09000015258789,"low":58.349998474121094,"adjusted_close":58.05023956298828,"volume":1282300},{"date":"2025-09-10","close":58.650001525878906,"high":59.06999969482422,"low":58.029998779296875,"adjusted_close":57.598487854003906,"volume":1844500},{"date":"2025-09-11","close":58.209999084472656,"high":58.7400016784668,"low":57.63999938964844,"adjusted_close":57.16637420654297,"volume":1568600},{"date":"2025-09-12","close":56.529998779296875,"high":58.0,"low":56.27000045776367,"adjusted_close":55.5164909362793,"volume":1526500},{"date":"2025-09-15","close":56.29999923706055,"high":56.7599983215332,"low":56.09000015258789,"adjusted_close":55.290618896484375,"volume":1513900},{"date":"2025-09-16","close":54.66999816894531,"high":56.220001220703125,"low":53.810001373291016,"adjusted_close":53.689842224121094,"volume":2287900},{"date":"2025-09-17","close":54.400001525878906,"high":55.2599983215332,"low":53.90999984741211,"adjusted_close":53.4246826171875,"volume":1582500},{"date":"2025-09-18","close":55.119998931884766,"high":55.29999923706055,"low":53.380001068115234,"adjusted_close":54.13177490234375,"volume":1572600},{"date":"2025-09-19","close":54.58000183105469,"high":55.869998931884766,"low":54.31999969482422,"adjusted_close":53.60145950317383,"volume":2056300},{"date":"2025-09-22","close":53.88999938964844,"high":54.56999969482422,"low":53.68000030517578,"adjusted_close":52.923824310302734,"volume":1280100},{"date":"2025-09-23","close":54.439998626708984,"high":54.459999084472656,"low":53.599998474121094,"adjusted_close":53.463966369628906,"volume":1083500},{"date":"2025-09-24","close":54.93000030517578,"high":55.439998626708984,"low":54.25,"adjusted_close":53.9451789855957,"volume":1291100},{"date":"2025-09-25","close":54.29999923706055,"high":54.81999969482422,"low":53.880001068115234,"adjusted_close":53.326480865478516,"volume":1030200},{"date":"2025-09-26","close":54.75,"high":55.040000915527344,"low":53.75,"adjusted_close":53.76840591430664,"volume":1120000},{"date":"2025-09-29","close":55.5,"high":55.790000915527344,"low":54.79999923706055,"adjusted_close":54.50495910644531,"volume":1173300},{"date":"2025-09-30","close":54.63999938964844,"high":55.83000183105469,"low":53.790000915527344,"adjusted_close":53.660377502441406,"volume":1453200},{"date":"2025-10-01","close":54.66999816894531,"high":55.15999984741211,"low":53.88999938964844,"adjusted_close":53.689842224121094,"volume":1291300},{"date":"2025-10-02","close":55.16999816894531,"high":55.68000030517578,"low":54.060001373291016,"adjusted_close":54.18087387084961,"volume":1134800},{"date":"2025-10-03","close":55.5,"high":55.56999969482422,"low":54.43000030517578,"adjusted_close":54.50495910644531,"volume":1212600},{"date":"2025-10-06","close":54.369998931884766,"high":55.540000915527344,"low":54.13999938964844,"adjusted_close":53.39521789550781,"volume":1444900},{"date":"2025-10-07","close":54.02000045776367,"high":54.63999938964844,"low":53.20000076293945,"adjusted_close":53.05149841308594,"volume":1178200},{"date":"2025-10-08","close":53.34000015258789,"high":54.290000915527344,"low":53.0,"adjusted_close":52.383689880371094,"volume":937900},{"date":"2025-10-09","close":53.65999984741211,"high":54.5,"low":53.560001373291016,"adjusted_close":52.69794845581055,"volume":623800},{"date":"2025-10-10","close":52.08000183105469,"high":53.95000076293945,"low":51.779998779296875,"adjusted_close":51.14628219604492,"volume":1134400},{"date":"2025-10-13","close":53.77000045776367,"high":53.79999923706055,"low":52.560001373291016,"adjusted_close":52.80597686767578,"volume":1467400},{"date":"2025-10-14","close":54.5,"high":55.16999816894531,"low":53.0,"adjusted_close":53.522884368896484,"volume":1014600},{"date":"2025-10-15","close":54.41999816894531,"high":55.279998779296875,"low":54.220001220703125,"adjusted_close":53.4443244934082,"volume":888900},{"date":"2025-10-16","close":54.27000045776367,"high":55.0099983215332,"low":54.029998779296875,"adjusted_close":53.29701232910156,"volume":896400},{"date":"2025-10-17","close":53.970001220703125,"high":54.63999938964844,"low":53.709999084472656,"adjusted_close":53.00239562988281,"volume":622000},{"date":"2025-10-20","close":54.400001525878906,"high":54.689998626708984,"low":53.93000030517578,"adjusted_close":53.4246826171875,"volume":939500},{"date":"2025-10-21","close":55.400001525878906,"high":55.779998779296875,"low":54.400001525878906,"adjusted_close":54.40675354003906,"volume":1011900},{"date":"2025-10-22","close":56.66999816894531,"high":56.779998779296875,"low":55.27000045776367,"adjusted_close":55.65398025512695,"volume":1827100},{"date":"2025-10-23","close":55.91999816894531,"high":56.88999938964844,"low":55.209999084472656,"adjusted_close":54.91742706298828,"volume":1338500},{"date":"2025-10-24","close":56.150001525878906,"high":57.560001373291016,"low":55.88999938964844,"adjusted_close":55.143306732177734,"volume":1556800},{"date":"2025-10-27","close":55.90999984741211,"high":57.470001220703125,"low":55.790000915527344,"adjusted_close":54.90760803222656,"volume":2013800},{"date":"2025-10-28","close":54.33000183105469,"high":56.150001525878906,"low":54.220001220703125,"adjusted_close":53.35593795776367,"volume":3092800},{"date":"2025-10-29","close":50.38999938964844,"high":54.540000915527344,"low":49.869998931884766,"adjusted_close":49.486576080322266,"volume":4651900},{"date":"2025-10-30","close":49.11000061035156,"high":50.68000030517578,"low":48.7599983215332,"adjusted_close":48.229522705078125,"volume":2376500},{"date":"2025-10-31","close":49.79999923706055,"high":50.599998474121094,"low":49.0,"adjusted_close":48.90715026855469,"volume":1579100},{"date":"2025-11-03","close":47.47999954223633,"high":49.65999984741211,"low":47.38999938964844,"adjusted_close":46.628746032714844,"volume":1860100},{"date":"2025-11-04","close":47.75,"high":48.58000183105469,"low":47.27000045776367,"adjusted_close":46.89390563964844,"volume":1449900},{"date":"2025-11-05","close":48.20000076293945,"high":48.86000061035156,"low":47.58000183105469,"adjusted_close":47.335838317871094,"volume":1009900},{"date":"2025-11-06","close":46.939998626708984,"high":48.27000045776367,"low":46.86000061035156,"adjusted_close":46.098426818847656,"volume":1329300},{"date":"2025-11-07","close":47.45000076293945,"high":47.869998931884766,"low":46.880001068115234,"adjusted_close":46.59928512573242,"volume":1116500},{"date":"2025-11-10","close":45.959999084472656,"high":47.79999923706055,"low":45.93000030517578,"adjusted_close":45.39430236816406,"volume":1274700},{"date":"2025-11-11","close":45.869998931884766,"high":46.310001373291016,"low":45.529998779296875,"adjusted_close":45.3054084777832,"volume":983100},{"date":"2025-11-12","close":46.0099983215332,"high":46.9900016784668,"low":45.95000076293945,"adjusted_close":45.44368362426758,"volume":1373900},{"date":"2025-11-13","close":45.88999938964844,"high":47.08000183105469,"low":45.630001068115234,"adjusted_close":45.325164794921875,"volume":1113500},{"date":"2025-11-14","close":44.939998626708984,"high":46.0,"low":44.900001525878906,"adjusted_close":44.38685989379883,"volume":999100},{"date":"2025-11-17","close":44.349998474121094,"high":45.58000183105469,"low":43.97999954223633,"adjusted_close":43.804115295410156,"volume":1298600},{"date":"2025-11-18","close":44.97999954223633,"high":45.2400016784668,"low":44.0,"adjusted_close":44.42636489868164,"volume":1108700},{"date":"2025-11-19","close":44.040000915527344,"high":45.40999984741211,"low":44.029998779296875,"adjusted_close":43.4979362487793,"volume":712900},{"date":"2025-11-20","close":43.13999938964844,"high":44.65999984741211,"low":43.06999969482422,"adjusted_close":42.60901641845703,"volume":972700},{"date":"2025-11-21","close":45.400001525878906,"high":45.58000183105469,"low":43.43000030517578,"adjusted_close":44.8411979675293,"volume":1346300},{"date":"2025-11-24","close":45.0,"high":45.68000030517578,"low":44.81999969482422,"adjusted_close":44.44611740112305,"volume":1084300},{"date":"2025-11-25","close":47.0,"high":47.20000076293945,"low":45.0,"adjusted_close":46.42150115966797,"volume":1993800},{"date":"2025-11-26","close":47.7400016784668,"high":47.959999084472656,"low":46.86000061035156,"adjusted_close":47.15239334106445,"volume":1269200},{"date":"2025-11-28","close":47.65999984741211,"high":47.90999984741211,"low":47.43000030517578,"adjusted_close":47.07337951660156,"volume":417300},{"date":"2025-12-01","close":47.380001068115234,"high":47.849998474121094,"low":46.58000183105469,"adjusted_close":46.79682922363281,"volume":930800},{"date":"2025-12-02","close":47.86000061035156,"high":48.15999984741211,"low":46.970001220703125,"adjusted_close":47.27091979980469,"volume":835300},{"date":"2025-12-03","close":48.400001525878906,"high":48.88999938964844,"low":47.93000030517578,"adjusted_close":47.80427551269531,"volume":852400},{"date":"2025-12-04","close":47.779998779296875,"high":48.54999923706055,"low":47.41999816894531,"adjusted_close":47.191898345947266,"volume":836400},{"date":"2025-12-05","close":46.97999954223633,"high":47.849998474121094,"low":46.900001525878906,"adjusted_close":46.40174865722656,"volume":790800},{"date":"2025-12-08","close":46.81999969482422,"high":47.599998474121094,"low":46.470001220703125,"adjusted_close":46.243717193603516,"volume":900000},{"date":"2025-12-09","close":47.470001220703125,"high":47.68000030517578,"low":46.79999923706055,"adjusted_close":46.88571548461914,"volume":689700},{"date":"2025-12-10","close":48.900001525878906,"high":49.11000061035156,"low":47.16999816894531,"adjusted_close":48.298118591308594,"volume":969400},{"date":"2025-12-11","close":48.959999084472656,"high":49.7400016784668,"low":48.619998931884766,"adjusted_close":48.35737991333008,"volume":899200},{"date":"2025-12-12","close":49.86000061035156,"high":50.619998931884766,"low":49.04999923706055,"adjusted_close":49.24630355834961,"volume":1287900},{"date":"2025-12-15","close":50.2599983215332,"high":50.290000915527344,"low":49.27000045776367,"adjusted_close":49.64137268066406,"volume":1051700},{"date":"2025-12-16","close":49.150001525878906,"high":50.38999938964844,"low":48.849998474121094,"adjusted_close":48.545040130615234,"volume":1058500},{"date":"2025-12-17","close":50.2599983215332,"high":51.0,"low":48.630001068115234,"adjusted_close":49.64137268066406,"volume":1337700},{"date":"2025-12-18","close":51.65999984741211,"high":52.060001373291016,"low":50.65999984741211,"adjusted_close":51.024147033691406,"volume":1985800},{"date":"2025-12-19","close":52.02000045776367,"high":52.77000045776367,"low":50.900001525878906,"adjusted_close":51.37971115112305,"volume":2183200},{"date":"2025-12-22","close":52.22999954223633,"high":52.56999969482422,"low":51.779998779296875,"adjusted_close":51.58713150024414,"volume":812300},{"date":"2025-12-23","close":51.09000015258789,"high":52.22999954223633,"low":50.720001220703125,"adjusted_close":50.46116256713867,"volume":981300},{"date":"2025-12-24","close":51.650001525878906,"high":51.790000915527344,"low":50.91999816894531,"adjusted_close":51.0142707824707,"volume":337400},{"date":"2025-12-26","close":52.54999923706055,"high":52.58000183105469,"low":51.470001220703125,"adjusted_close":51.90319061279297,"volume":791100},{"date":"2025-12-29","close":50.75,"high":52.220001220703125,"low":50.47999954223633,"adjusted_close":50.125343322753906,"volume":1061800},{"date":"2025-12-30","close":50.0099983215332,"high":50.849998474121094,"low":49.91999816894531,"adjusted_close":49.39445114135742,"volume":1046900},{"date":"2025-12-31","close":50.47999954223633,"high":50.779998779296875,"low":49.650001525878906,"adjusted_close":49.858665466308594,"volume":892300},{"date":"2026-01-02","close":52.810001373291016,"high":52.90999984741211,"low":50.52000045776367,"adjusted_close":52.15998840332031,"volume":984000},{"date":"2026-01-05","close":54.66999816894531,"high":55.119998931884766,"low":52.66999816894531,"adjusted_close":53.99709701538086,"volume":1649000},{"date":"2026-01-06","close":56.529998779296875,"high":56.68000030517578,"low":54.40999984741211,"adjusted_close":55.83420181274414,"volume":2028600},{"date":"2026-01-07","close":55.650001525878906,"high":56.790000915527344,"low":55.279998779296875,"adjusted_close":54.96503829956055,"volume":1581000},{"date":"2026-01-08","close":56.9900016784668,"high":57.68000030517578,"low":55.25,"adjusted_close":56.288543701171875,"volume":1196500},{"date":"2026-01-09","close":57.61000061035156,"high":57.790000915527344,"low":56.119998931884766,"adjusted_close":56.900909423828125,"volume":1163400},{"date":"2026-01-12","close":59.91999816894531,"high":59.95000076293945,"low":57.0,"adjusted_close":59.18247604370117,"volume":1680900},{"date":"2026-01-13","close":59.75,"high":60.310001373291016,"low":59.209999084472656,"adjusted_close":59.01456832885742,"volume":1346600},{"date":"2026-01-14","close":60.15999984741211,"high":60.400001525878906,"low":59.0099983215332,"adjusted_close":59.41952133178711,"volume":1009100},{"date":"2026-01-15","close":60.75,"high":61.75,"low":59.869998931884766,"adjusted_close":60.002262115478516,"volume":1511100},{"date":"2026-01-16","close":59.310001373291016,"high":60.790000915527344,"low":59.22999954223633,"adjusted_close":58.579986572265625,"volume":1369800},{"date":"2026-01-20","close":57.66999816894531,"high":59.540000915527344,"low":57.56999969482422,"adjusted_close":56.96017074584961,"volume":1781500},{"date":"2026-01-21","close":59.83000183105469,"high":60.0099983215332,"low":56.65999984741211,"adjusted_close":59.09358596801758,"volume":1566000},{"date":"2026-01-22","close":58.900001525878906,"high":61.58000183105469,"low":58.5099983215332,"adjusted_close":58.17503356933594,"volume":1025500},{"date":"2026-01-23","close":58.880001068115234,"high":59.33000183105469,"low":58.209999084472656,"adjusted_close":58.15528106689453,"volume":609000},{"date":"2026-01-26","close":57.369998931884766,"high":58.7400016784668,"low":56.97999954223633,"adjusted_close":56.66386032104492,"volume":1097400},{"date":"2026-01-27","close":57.08000183105469,"high":57.650001525878906,"low":56.529998779296875,"adjusted_close":56.37743377685547,"volume":944300},{"date":"2026-01-28","close":57.880001068115234,"high":59.029998779296875,"low":57.2599983215332,"adjusted_close":57.1675910949707,"volume":964500},{"date":"2026-01-29","close":58.5099983215332,"high":58.75,"low":57.689998626708984,"adjusted_close":57.78982925415039,"volume":1024600},{"date":"2026-01-30","close":57.959999084472656,"high":58.52000045776367,"low":56.290000915527344,"adjusted_close":57.24660110473633,"volume":1278600},{"date":"2026-02-02","close":58.599998474121094,"high":58.630001068115234,"low":57.43000030517578,"adjusted_close":57.878719329833984,"volume":905300},{"date":"2026-02-03","close":59.81999969482422,"high":60.099998474121094,"low":58.31999969482422,"adjusted_close":59.08370590209961,"volume":1046800},{"date":"2026-02-04","close":61.81999969482422,"high":62.189998626708984,"low":59.70000076293945,"adjusted_close":61.05908966064453,"volume":1907700},{"date":"2026-02-05","close":62.81999969482422,"high":62.97999954223633,"low":61.279998779296875,"adjusted_close":62.046783447265625,"volume":1263100},{"date":"2026-02-06","close":63.25,"high":63.9900016784668,"low":62.0,"adjusted_close":62.47148895263672,"volume":1226000},{"date":"2026-02-09","close":63.4900016784668,"high":64.23999786376953,"low":62.59000015258789,"adjusted_close":62.70853805541992,"volume":1092300},{"date":"2026-02-10","close":60.56999969482422,"high":63.869998931884766,"low":60.5099983215332,"adjusted_close":59.82447814941406,"volume":1621400},{"date":"2026-02-11","close":61.56999969482422,"high":61.630001068115234,"low":60.349998474121094,"adjusted_close":60.812171936035156,"volume":1584300},{"date":"2026-02-12","close":58.689998626708984,"high":62.779998779296875,"low":58.52000045776367,"adjusted_close":57.96761703491211,"volume":1268000},{"date":"2026-02-13","close":58.66999816894531,"high":59.54999923706055,"low":58.349998474121094,"adjusted_close":57.9478645324707,"volume":991700},{"date":"2026-02-17","close":62.560001373291016,"high":63.0,"low":59.61000061035156,"adjusted_close":61.78998565673828,"volume":3104400},{"date":"2026-02-18","close":64.06999969482422,"high":65.55000305175781,"low":61.81999969482422,"adjusted_close":63.281394958496094,"volume":2982600},{"date":"2026-02-19","close":62.41999816894531,"high":64.86000061035156,"low":61.0,"adjusted_close":61.65170669555664,"volume":2592300},{"date":"2026-02-20","close":63.540000915527344,"high":63.689998626708984,"low":60.529998779296875,"adjusted_close":62.75791931152344,"volume":1954600},{"date":"2026-02-23","close":63.95000076293945,"high":64.19999694824219,"low":61.459999084472656,"adjusted_close":63.162872314453125,"volume":1929000},{"date":"2026-02-24","close":64.33999633789062,"high":64.70999908447266,"low":63.349998474121094,"adjusted_close":63.548072814941406,"volume":1278600},{"date":"2026-02-25","close":65.94000244140625,"high":66.25,"low":63.83000183105469,"adjusted_close":65.12837982177734,"volume":1475700},{"date":"2026-02-26","close":65.08000183105469,"high":66.5,"low":64.9800033569336,"adjusted_close":64.27896881103516,"volume":1043200},{"date":"2026-02-27","close":64.77999877929688,"high":65.02999877929688,"low":63.439998626708984,"adjusted_close":63.9826545715332,"volume":993300},{"date":"2026-03-02","close":62.95000076293945,"high":64.54000091552734,"low":62.54999923706055,"adjusted_close":62.17518615722656,"volume":1410500},{"date":"2026-03-03","close":63.540000915527344,"high":63.61000061035156,"low":60.08000183105469,"adjusted_close":62.75791931152344,"volume":1288800},{"date":"2026-03-04","close":64.04000091552734,"high":64.16000366210938,"low":62.25,"adjusted_close":63.55182647705078,"volume":1092000},{"date":"2026-03-05","close":62.9900016784668,"high":64.80000305175781,"low":62.810001373291016,"adjusted_close":62.50982666015625,"volume":1359700},{"date":"2026-03-06","close":61.709999084472656,"high":62.29999923706055,"low":60.11000061035156,"adjusted_close":61.239585876464844,"volume":1263300},{"date":"2026-03-09","close":62.9900016784668,"high":63.119998931884766,"low":59.38999938964844,"adjusted_close":62.50982666015625,"volume":1252200},{"date":"2026-03-10","close":62.52000045776367,"high":63.25,"low":61.959999084472656,"adjusted_close":62.04341125488281,"volume":1011200},{"date":"2026-03-11","close":60.619998931884766,"high":62.849998474121094,"low":60.52000045776367,"adjusted_close":60.157894134521484,"volume":1247400},{"date":"2026-03-12","close":56.599998474121094,"high":60.08000183105469,"low":56.5,"adjusted_close":56.16853713989258,"volume":1847800},{"date":"2026-03-13","close":57.56999969482422,"high":58.939998626708984,"low":56.97999954223633,"adjusted_close":57.13114547729492,"volume":1284100},{"date":"2026-03-16","close":59.209999084472656,"high":59.59000015258789,"low":57.81999969482422,"adjusted_close":58.758644104003906,"volume":1464500},{"date":"2026-03-17","close":58.08000183105469,"high":60.02000045776367,"low":57.849998474121094,"adjusted_close":57.63725662231445,"volume":1568100},{"date":"2026-03-18","close":56.25,"high":57.84000015258789,"low":55.900001525878906,"adjusted_close":55.821205139160156,"volume":1347900},{"date":"2026-03-19","close":57.209999084472656,"high":58.08000183105469,"low":55.36000061035156,"adjusted_close":56.773887634277344,"volume":1938100},{"date":"2026-03-20","close":57.150001525878906,"high":58.209999084472656,"low":56.93000030517578,"adjusted_close":56.71434783935547,"volume":1765700},{"date":"2026-03-23","close":56.52000045776367,"high":59.68000030517578,"low":56.33000183105469,"adjusted_close":56.089149475097656,"volume":1116000},{"date":"2026-03-24","close":56.9900016784668,"high":57.40999984741211,"low":55.68000030517578,"adjusted_close":56.55556869506836,"volume":1054300},{"date":"2026-03-25","close":56.31999969482422,"high":57.86000061035156,"low":55.470001220703125,"adjusted_close":55.89067459106445,"volume":895000},{"date":"2026-03-26","close":55.33000183105469,"high":56.630001068115234,"low":55.22999954223633,"adjusted_close":54.90822219848633,"volume":733600},{"date":"2026-03-27","close":54.06999969482422,"high":55.36000061035156,"low":52.81999969482422,"adjusted_close":53.6578254699707,"volume":1496300},{"date":"2026-03-30","close":54.369998931884766,"high":55.41999816894531,"low":53.59000015258789,"adjusted_close":53.955535888671875,"volume":989600},{"date":"2026-03-31","close":54.75,"high":55.75,"low":53.72999954223633,"adjusted_close":54.3326416015625,"volume":1086700},{"date":"2026-04-01","close":55.29999923706055,"high":55.65999984741211,"low":54.040000915527344,"adjusted_close":54.878448486328125,"volume":1124900},{"date":"2026-04-02","close":55.22999954223633,"high":56.09000015258789,"low":53.7599983215332,"adjusted_close":54.808982849121094,"volume":970300},{"date":"2026-04-06","close":57.060001373291016,"high":57.09000015258789,"low":55.02000045776367,"adjusted_close":56.62503433227539,"volume":723900},{"date":"2026-04-07","close":55.779998779296875,"high":57.36000061035156,"low":55.7400016784668,"adjusted_close":55.35478973388672,"volume":833600},{"date":"2026-04-08","close":57.54999923706055,"high":59.40999984741211,"low":57.150001525878906,"adjusted_close":57.111297607421875,"volume":902000},{"date":"2026-04-09","close":58.77000045776367,"high":59.18000030517578,"low":57.41999816894531,"adjusted_close":58.321998596191406,"volume":832200},{"date":"2026-04-10","close":59.150001525878906,"high":59.65999984741211,"low":58.52000045776367,"adjusted_close":58.699100494384766,"volume":765900},{"date":"2026-04-13","close":58.900001525878906,"high":59.2599983215332,"low":57.38999938964844,"adjusted_close":58.45100784301758,"volume":1034400},{"date":"2026-04-14","close":61.2599983215332,"high":61.630001068115234,"low":58.7599983215332,"adjusted_close":60.79301452636719,"volume":1224800},{"date":"2026-04-15","close":61.470001220703125,"high":62.220001220703125,"low":60.66999816894531,"adjusted_close":61.00141525268555,"volume":1001200},{"date":"2026-04-16","close":60.2400016784668,"high":61.5099983215332,"low":59.72999954223633,"adjusted_close":59.780792236328125,"volume":1212000},{"date":"2026-04-17","close":62.68000030517578,"high":63.900001525878906,"low":60.630001068115234,"adjusted_close":62.20219421386719,"volume":1078000},{"date":"2026-04-20","close":62.13999938964844,"high":62.779998779296875,"low":61.279998779296875,"adjusted_close":61.66630935668945,"volume":966000},{"date":"2026-04-21","close":61.84000015258789,"high":63.22999954223633,"low":61.41999816894531,"adjusted_close":61.368595123291016,"volume":1124100},{"date":"2026-04-22","close":63.27000045776367,"high":63.79999923706055,"low":62.08000183105469,"adjusted_close":62.78769302368164,"volume":1479200},{"date":"2026-04-23","close":61.880001068115234,"high":64.0,"low":61.72999954223633,"adjusted_close":61.40829086303711,"volume":935000},{"date":"2026-04-24","close":61.720001220703125,"high":62.41999816894531,"low":60.70000076293945,"adjusted_close":61.24951171875,"volume":732100},{"date":"2026-04-27","close":62.5099983215332,"high":63.68000030517578,"low":61.45000076293945,"adjusted_close":62.033485412597656,"volume":1522500},{"date":"2026-04-28","close":62.68000030517578,"high":63.189998626708984,"low":61.36000061035156,"adjusted_close":62.20219421386719,"volume":1384900},{"date":"2026-04-29","close":62.66999816894531,"high":64.0,"low":62.040000915527344,"adjusted_close":62.19226837158203,"volume":2475700},{"date":"2026-04-30","close":62.869998931884766,"high":65.44999694824219,"low":60.95000076293945,"adjusted_close":62.39073944091797,"volume":2727000},{"date":"2026-05-01","close":60.20000076293945,"high":62.689998626708984,"low":59.58000183105469,"adjusted_close":59.74109649658203,"volume":1734400},{"date":"2026-05-04","close":59.290000915527344,"high":60.630001068115234,"low":59.060001373291016,"adjusted_close":58.83803176879883,"volume":1093500},{"date":"2026-05-05","close":61.130001068115234,"high":62.06999969482422,"low":59.0099983215332,"adjusted_close":60.66400909423828,"volume":1396100},{"date":"2026-05-06","close":60.619998931884766,"high":63.29999923706055,"low":60.58000183105469,"adjusted_close":60.157894134521484,"volume":1019700},{"date":"2026-05-07","close":60.79999923706055,"high":60.86000061035156,"low":58.70000076293945,"adjusted_close":60.33652114868164,"volume":1000700},{"date":"2026-05-08","close":61.650001525878906,"high":62.18000030517578,"low":60.880001068115234,"adjusted_close":61.1800422668457,"volume":1743500},{"date":"2026-05-11","close":61.16999816894531,"high":62.08000183105469,"low":60.81999969482422,"adjusted_close":60.70370101928711,"volume":677500},{"date":"2026-05-12","close":60.75,"high":61.529998779296875,"low":60.18000030517578,"adjusted_close":60.286903381347656,"volume":774600},{"date":"2026-05-13","close":56.529998779296875,"high":60.52000045776367,"low":55.83000183105469,"adjusted_close":56.37747573852539,"volume":1699900},{"date":"2026-05-14","close":58.279998779296875,"high":59.06999969482422,"low":57.2400016784668,"adjusted_close":58.12275695800781,"volume":1300100},{"date":"2026-05-15","close":59.4900016784668,"high":59.90999984741211,"low":57.70000076293945,"adjusted_close":59.32949447631836,"volume":1217900},{"date":"2026-05-18","close":59.70000076293945,"high":60.0,"low":58.470001220703125,"adjusted_close":59.53892517089844,"volume":844700},{"date":"2026-05-19","close":58.470001220703125,"high":59.5,"low":58.279998779296875,"adjusted_close":58.3122444152832,"volume":830900},{"date":"2026-05-20","close":60.29999923706055,"high":60.720001220703125,"low":57.810001373291016,"adjusted_close":60.137306213378906,"volume":877200},{"date":"2026-05-21","close":60.56999969482422,"high":60.630001068115234,"low":58.540000915527344,"adjusted_close":60.406578063964844,"volume":734200},{"date":"2026-05-22","close":61.13999938964844,"high":61.779998779296875,"low":60.0,"adjusted_close":60.975040435791016,"volume":790400},{"date":"2026-05-26","close":64.62999725341797,"high":64.7300033569336,"low":61.790000915527344,"adjusted_close":64.45561981201172,"volume":1155000},{"date":"2026-05-27","close":64.94999694824219,"high":66.37999725341797,"low":64.30000305175781,"adjusted_close":64.7747573852539,"volume":1160800},{"date":"2026-05-28","close":64.26000213623047,"high":65.5199966430664,"low":63.68000030517578,"adjusted_close":64.08662414550781,"volume":723300},{"date":"2026-05-29","close":66.04000091552734,"high":67.13999938964844,"low":63.7599983215332,"adjusted_close":65.86182403564453,"volume":1102700},{"date":"2026-06-01","close":65.87999725341797,"high":66.51000213623047,"low":64.52999877929688,"adjusted_close":65.7022476196289,"volume":993400},{"date":"2026-06-02","close":64.48999786376953,"high":65.13999938964844,"low":63.54999923706055,"adjusted_close":64.31600189208984,"volume":1146500},{"date":"2026-06-03","close":64.87999725341797,"high":65.69999694824219,"low":63.970001220703125,"adjusted_close":64.70494842529297,"volume":850200},{"date":"2026-06-04","close":63.84000015258789,"high":65.58999633789062,"low":63.08000183105469,"adjusted_close":63.667755126953125,"volume":921700},{"date":"2026-06-05","close":66.12999725341797,"high":67.05999755859375,"low":64.19999694824219,"adjusted_close":65.95157623291016,"volume":1192100},{"date":"2026-06-08","close":67.22000122070312,"high":68.11000061035156,"low":65.43000030517578,"adjusted_close":67.03863525390625,"volume":1435500},{"date":"2026-06-09","close":67.94000244140625,"high":69.13999938964844,"low":66.72000122070312,"adjusted_close":67.75669860839844,"volume":1546200},{"date":"2026-06-10","close":70.62000274658203,"high":71.23999786376953,"low":68.25,"adjusted_close":70.4294662475586,"volume":1417400},{"date":"2026-06-11","close":74.9800033569336,"high":75.08000183105469,"low":70.43000030517578,"adjusted_close":74.77770233154297,"volume":2215700},{"date":"2026-06-12","close":75.27999877929688,"high":76.5199966430664,"low":74.19000244140625,"adjusted_close":75.07688903808594,"volume":1823700},{"date":"2026-06-15","close":73.75,"high":74.5999984741211,"low":72.70999908447266,"adjusted_close":73.55101776123047,"volume":2429800},{"date":"2026-06-16","close":73.2699966430664,"high":74.62999725341797,"low":73.08000183105469,"adjusted_close":73.07231140136719,"volume":1720400},{"date":"2026-06-17","close":75.5199966430664,"high":77.0199966430664,"low":72.75,"adjusted_close":75.31623840332031,"volume":1267100},{"date":"2026-06-18","close":77.19000244140625,"high":78.87000274658203,"low":75.5199966430664,"adjusted_close":76.98173522949219,"volume":1426700},{"date":"2026-06-22","close":76.91000366210938,"high":78.63999938964844,"low":76.37999725341797,"adjusted_close":76.7024917602539,"volume":973400},{"date":"2026-06-23","close":77.05000305175781,"high":77.55999755859375,"low":75.56999969482422,"adjusted_close":76.84211730957031,"volume":1181500},{"date":"2026-06-24","close":78.16999816894531,"high":78.30999755859375,"low":76.47000122070312,"adjusted_close":77.95909118652344,"volume":1013300},{"date":"2026-06-25","close":79.05000305175781,"high":79.69999694824219,"low":76.61000061035156,"adjusted_close":78.83672332763672,"volume":1005700},{"date":"2026-06-26","close":80.37999725341797,"high":80.88999938964844,"low":77.91999816894531,"adjusted_close":80.16312408447266,"volume":2083600},{"date":"2026-06-29","close":79.36000061035156,"high":80.0,"low":78.0,"adjusted_close":79.14588165283203,"volume":1077500},{"date":"2026-06-30","close":79.54000091552734,"high":80.04000091552734,"low":78.25,"adjusted_close":79.32539367675781,"volume":1290700},{"date":"2026-07-01","close":79.63999938964844,"high":80.93000030517578,"low":78.91999816894531,"adjusted_close":79.42512512207031,"volume":1153100},{"date":"2026-07-02","close":79.18000030517578,"high":80.63999938964844,"low":77.43000030517578,"adjusted_close":78.96636962890625,"volume":1410400},{"date":"2026-07-06","close":76.88999938964844,"high":79.2300033569336,"low":76.45999908447266,"adjusted_close":76.68254852294922,"volume":1299800},{"date":"2026-07-07","close":77.73999786376953,"high":78.29000091552734,"low":76.13999938964844,"adjusted_close":77.5302505493164,"volume":824600},{"date":"2026-07-08","close":76.62999725341797,"high":77.80000305175781,"low":75.58999633789062,"adjusted_close":76.42324829101562,"volume":1467700},{"date":"2026-07-09","close":78.41999816894531,"high":78.70999908447266,"low":76.56999969482422,"adjusted_close":78.20841979980469,"volume":1110200},{"date":"2026-07-10","close":82.76000213623047,"high":84.16000366210938,"low":78.77999877929688,"adjusted_close":82.53671264648438,"volume":2295700},{"date":"2026-07-13","close":81.94999694824219,"high":84.54000091552734,"low":80.79000091552734,"adjusted_close":81.72888946533203,"volume":1926800},{"date":"2026-07-14","close":80.44000244140625,"high":82.62000274658203,"low":80.27999877929688,"adjusted_close":80.22296905517578,"volume":975100},{"date":"2026-07-15","close":80.2699966430664,"high":82.44000244140625,"low":79.58999633789062,"adjusted_close":80.05342102050781,"volume":1282700},{"date":"2026-07-16","close":83.30999755859375,"high":83.58999633789062,"low":80.4000015258789,"adjusted_close":83.08522033691406,"volume":1266100},{"date":"2026-07-17","close":85.7699966430664,"high":86.66000366210938,"low":82.87000274658203,"adjusted_close":85.53858184814453,"volume":1670600},{"date":"2026-07-20","close":86.11000061035156,"high":87.9000015258789,"low":85.5999984741211,"adjusted_close":85.87767028808594,"volume":1428600},{"date":"2026-07-21","close":87.06999969482422,"high":87.68000030517578,"low":85.2699966430664,"adjusted_close":86.8350830078125,"volume":1507000},{"date":"2026-07-22","close":85.68000030517578,"high":87.33999633789062,"low":85.0,"adjusted_close":85.4488296508789,"volume":2191300},{"date":"2026-07-23","close":84.45999908447266,"high":85.33000183105469,"low":83.80999755859375,"adjusted_close":84.23212432861328,"volume":1466700},{"date":"2026-07-24","close":84.72000122070312,"high":85.4000015258789,"low":82.91999816894531,"adjusted_close":84.49142456054688,"volume":1734600},{"date":"2026-07-27","close":87.02999877929688,"high":87.41000366210938,"low":85.26000213623047,"adjusted_close":86.7951889038086,"volume":1541600},{"date":"2026-07-28","close":89.01000213623047,"high":89.22000122070312,"low":86.27999877929688,"adjusted_close":88.76984405517578,"volume":1564700},{"date":"2026-07-29","close":101.13999938964844,"high":101.80999755859375,"low":92.52999877929688,"adjusted_close":100.86711883544922,"volume":5378500},{"date":"2026-07-30","close":101.30999755859375,"high":102.63999938964844,"low":98.33999633789062,"adjusted_close":101.03665924072266,"volume":2367200},{"date":"2026-07-31","close":101.41999816894531,"high":103.33000183105469,"low":100.5999984741211,"adjusted_close":101.1463623046875,"volume":1975100},{"date":"2026-08-03","close":104.88999938964844,"high":105.18000030517578,"low":101.51000213623047,"adjusted_close":104.60700225830078,"volume":1640500},{"date":"2026-08-04","close":105.83000183105469,"high":106.44000244140625,"low":103.75,"adjusted_close":105.54446411132812,"volume":2093600},{"date":"2026-08-05","close":105.30999755859375,"high":107.94999694824219,"low":105.02999877929688,"adjusted_close":105.02586364746094,"volume":1485200},{"date":"2026-08-06","close":107.30999755859375,"high":107.87000274658203,"low":103.7699966430664,"adjusted_close":107.02046966552734,"volume":2176300},{"date":"2026-08-07","close":107.05000305175781,"high":107.70999908447266,"low":105.86000061035156,"adjusted_close":106.76117706298828,"volume":1231700},{"date":"2026-08-10","close":111.19000244140625,"high":111.66000366210938,"low":106.16000366210938,"adjusted_close":110.89000701904297,"volume":2331000},{"date":"2026-08-11","close":113.05999755859375,"high":113.83000183105469,"low":110.55000305175781,"adjusted_close":113.05999755859375,"volume":2529300},{"date":"2026-08-12","close":117.29000091552734,"high":117.97000122070312,"low":111.66999816894531,"adjusted_close":117.29000091552734,"volume":2181100},{"date":"2026-08-13","close":111.87999725341797,"high":118.45999908447266,"low":111.41000366210938,"adjusted_close":111.87999725341797,"volume":2109000},{"date":"2026-08-14","close":113.37999725341797,"high":113.7300033569336,"low":110.87999725341797,"adjusted_close":113.37999725341797,"volume":1410500},{"date":"2026-08-17","close":109.06999969482422,"high":111.98999786376953,"low":108.68000030517578,"adjusted_close":109.06999969482422,"volume":2287300},{"date":"2026-08-18","close":106.36000061035156,"high":110.08999633789062,"low":106.01000213623047,"adjusted_close":106.36000061035156,"volume":1794500},{"date":"2026-08-19","close":105.81999969482422,"high":110.55999755859375,"low":105.7300033569336,"adjusted_close":105.81999969482422,"volume":1183800},{"date":"2026-08-20","close":106.52999877929688,"high":106.6500015258789,"low":102.41999816894531,"adjusted_close":106.52999877929688,"volume":1751900},{"date":"2026-08-21","close":113.33000183105469,"high":113.63999938964844,"low":106.61000061035156,"adjusted_close":113.33000183105469,"volume":1865300},{"date":"2026-08-24","close":114.61000061035156,"high":115.3499984741211,"low":111.20999908447266,"adjusted_close":114.61000061035156,"volume":2113100},{"date":"2026-08-25","close":113.48999786376953,"high":114.68000030517578,"low":112.2699966430664,"adjusted_close":113.48999786376953,"volume":1985800},{"date":"2026-08-26","close":115.3499984741211,"high":115.77999877929688,"low":113.45999908447266,"adjusted_close":115.3499984741211,"volume":1399500},{"date":"2026-08-27","close":110.08999633789062,"high":114.33999633789062,"low":110.02999877929688,"adjusted_close":110.08999633789062,"volume":1425600},{"date":"2026-08-28","close":112.06999969482422,"high":113.31999969482422,"low":110.30999755859375,"adjusted_close":112.06999969482422,"volume":803300},{"date":"2026-08-31","close":109.48999786376953,"high":113.80000305175781,"low":107.62999725341797,"adjusted_close":109.48999786376953,"volume":2598400},{"date":"2026-09-01","close":108.36000061035156,"high":109.5,"low":106.37000274658203,"adjusted_close":108.36000061035156,"volume":1360000},{"date":"2026-09-02","close":108.56999969482422,"high":109.94999694824219,"low":108.1500015258789,"adjusted_close":108.56999969482422,"volume":1236900},{"date":"2026-09-03","close":107.18000030517578,"high":108.91999816894531,"low":106.54000091552734,"adjusted_close":107.18000030517578,"volume":863600},{"date":"2026-09-04","close":107.58000183105469,"high":109.87999725341797,"low":106.80000305175781,"adjusted_close":107.58000183105469,"volume":1184100},{"date":"2026-09-08","close":107.20999908447266,"high":109.45999908447266,"low":106.5999984741211,"adjusted_close":107.20999908447266,"volume":1441900},{"date":"2026-09-09","close":103.61000061035156,"high":106.73999786376953,"low":103.30000305175781,"adjusted_close":103.61000061035156,"volume":1488200},{"date":"2026-09-10","close":101.16000366210938,"high":104.0,"low":100.37000274658203,"adjusted_close":101.16000366210938,"volume":1494100},{"date":"2026-09-11","close":102.69999694824219,"high":103.30999755859375,"low":99.54000091552734,"adjusted_close":102.69999694824219,"volume":1232700},{"date":"2026-09-14","close":105.16999816894531,"high":105.80000305175781,"low":103.16999816894531,"adjusted_close":105.16999816894531,"volume":1091900},{"date":"2026-09-15","close":96.7300033569336,"high":104.9800033569336,"low":95.62000274658203,"adjusted_close":96.7300033569336,"volume":2241200},{"date":"2026-09-16","close":97.0199966430664,"high":98.18000030517578,"low":96.41000366210938,"adjusted_close":97.0199966430664,"volume":1482800},{"date":"2026-09-17","close":95.87000274658203,"high":98.26000213623047,"low":95.79000091552734,"adjusted_close":95.87000274658203,"volume":933800},{"date":"2026-09-18","close":96.51000213623047,"high":96.54000091552734,"low":94.54000091552734,"adjusted_close":96.51000213623047,"volume":1616000},{"date":"2026-09-21","close":99.47000122070312,"high":100.04000091552734,"low":96.9800033569336,"adjusted_close":99.47000122070312,"volume":1057700},{"date":"2026-09-22","close":103.04000091552734,"high":104.5999984741211,"low":100.52999877929688,"adjusted_close":103.04000091552734,"volume":1900100},{"date":"2026-09-23","close":104.41000366210938,"high":106.04000091552734,"low":101.73999786376953,"adjusted_close":104.41000366210938,"volume":1776100},{"date":"2026-09-24","close":105.05000305175781,"high":105.72000122070312,"low":103.31999969482422,"adjusted_close":105.05000305175781,"volume":1224600},{"date":"2026-09-25","close":104.48999786376953,"high":105.91999816894531,"low":102.33999633789062,"adjusted_close":104.48999786376953,"volume":985000},{"date":"2026-09-28","close":105.16000366210938,"high":107.1500015258789,"low":103.69000244140625,"adjusted_close":105.16000366210938,"volume":1413200},{"date":"2026-09-29","close":107.3499984741211,"high":107.61000061035156,"low":105.18000030517578,"adjusted_close":107.3499984741211,"volume":2323800},{"date":"2026-09-30","close":105.23999786376953,"high":107.54000091552734,"low":104.05000305175781,"adjusted_close":105.23999786376953,"volume":908000},{"date":"2026-10-01","close":107.94999694824219,"high":108.4000015258789,"low":104.55000305175781,"adjusted_close":107.94999694824219,"volume":862300},{"date":"2026-10-02","close":109.6500015258789,"high":109.87000274658203,"low":107.0,"adjusted_close":109.6500015258789,"volume":733300},{"date":"2026-10-05","close":109.02999877929688,"high":111.0,"low":107.18000030517578,"adjusted_close":109.02999877929688,"volume":816600},{"date":"2026-10-06","close":108.2300033569336,"high":110.68000030517578,"low":107.18000030517578,"adjusted_close":108.2300033569336,"volume":2072200},{"date":"2026-10-07","close":106.98999786376953,"high":107.83999633789062,"low":106.55000305175781,"adjusted_close":106.98999786376953,"volume":867700},{"date":"2026-10-08","close":106.91000366210938,"high":107.94999694824219,"low":105.55000305175781,"adjusted_close":106.91000366210938,"volume":929900},{"date":"2026-10-09","close":108.44999694824219,"high":109.19999694824219,"low":105.55999755859375,"adjusted_close":108.44999694824219,"volume":1137600},{"date":"2026-10-12","close":109.0,"high":110.12999725341797,"low":108.0,"adjusted_close":109.0,"volume":1314400},{"date":"2026-10-13","close":112.37000274658203,"high":113.75,"low":108.69000244140625,"adjusted_close":112.37000274658203,"volume":1450700},{"date":"2026-10-14","close":112.8499984741211,"high":113.0,"low":109.7300033569336,"adjusted_close":112.8499984741211,"volume":1167600},{"date":"2026-10-15","close":116.58999633789062,"high":117.4800033569336,"low":113.51000213623047,"adjusted_close":116.58999633789062,"volume":1488900},{"date":"2026-10-16","close":114.91999816894531,"high":118.62999725341797,"low":113.7300033569336,"adjusted_close":114.91999816894531,"volume":1282400},{"date":"2026-10-19","close":116.18000030517578,"high":116.3499984741211,"low":113.95999908447266,"adjusted_close":116.18000030517578,"volume":752100},{"date":"2026-10-20","close":116.43000030517578,"high":117.79000091552734,"low":115.6500015258789,"adjusted_close":116.43000030517578,"volume":880700},{"date":"2026-10-21","close":114.38999938964844,"high":116.98999786376953,"low":112.5,"adjusted_close":114.38999938964844,"volume":1328500},{"date":"2026-10-22","close":112.44000244140625,"high":115.16000366210938,"low":110.51000213623047,"adjusted_close":112.44000244140625,"volume":1370900},{"date":"2026-10-23","close":108.37000274658203,"high":111.86000061035156,"low":107.0199966430664,"adjusted_close":108.37000274658203,"volume":1802500},{"date":"2026-10-26","close":110.12999725341797,"high":111.51000213623047,"low":108.0999984741211,"adjusted_close":110.12999725341797,"volume":1610700},{"date":"2026-10-27","close":108.47000122070312,"high":112.25,"low":108.19000244140625,"adjusted_close":108.47000122070312,"volume":2738100},{"date":"2026-10-28","close":105.7300033569336,"high":108.4000015258789,"low":97.55000305175781,"adjusted_close":105.7300033569336,"volume":3893700},{"date":"2026-10-29","close":113.12000274658203,"high":114.55000305175781,"low":106.7699966430664,"adjusted_close":113.12000274658203,"volume":2469000},{"date":"2026-10-30","close":112.63999938964844,"high":115.87000274658203,"low":109.76000213623047,"adjusted_close":112.63999938964844,"volume":1627500},{"date":"2026-11-02","close":112.95999908447266,"high":117.95999908447266,"low":112.87000274658203,"adjusted_close":112.95999908447266,"volume":1478700},{"date":"2026-11-03","close":110.22000122070312,"high":114.56999969482422,"low":109.20999908447266,"adjusted_close":110.22000122070312,"volume":1081800},{"date":"2026-11-04","close":115.38999938964844,"high":116.3499984741211,"low":112.13999938964844,"adjusted_close":115.38999938964844,"volume":1912600},{"date":"2026-11-05","close":110.70999908447266,"high":116.5,"low":110.1500015258789,"adjusted_close":110.70999908447266,"volume":1451500},{"date":"2026-11-06","close":106.76000213623047,"high":111.63500213623047,"low":106.41999816894531,"adjusted_close":106.76000213623047,"volume":1118573}]},"CEG":{"currency":"USD","rows":[{"date":"2025-05-05","close":248.27000427246094,"high":250.0,"low":241.4600067138672,"adjusted_close":246.25613403320312,"volume":3117800},{"date":"2025-05-06","close":273.82000732421875,"high":279.8900146484375,"low":256.1199951171875,"adjusted_close":271.598876953125,"volume":7195600},{"date":"2025-05-07","close":268.1199951171875,"high":278.5199890136719,"low":264.6600036621094,"adjusted_close":265.9451599121094,"volume":5165600},{"date":"2025-05-08","close":270.5899963378906,"high":273.9800109863281,"low":265.07000732421875,"adjusted_close":268.39508056640625,"volume":2862300},{"date":"2025-05-09","close":271.3699951171875,"high":274.95001220703125,"low":266.05999755859375,"adjusted_close":269.16876220703125,"volume":3245900},{"date":"2025-05-12","close":285.2799987792969,"high":291.989990234375,"low":283.45001220703125,"adjusted_close":282.9659423828125,"volume":4744900},{"date":"2025-05-13","close":291.5199890136719,"high":296.1700134277344,"low":279.19000244140625,"adjusted_close":289.1553649902344,"volume":3651100},{"date":"2025-05-14","close":288.1499938964844,"high":292.0,"low":282.92999267578125,"adjusted_close":285.8126525878906,"volume":3129300},{"date":"2025-05-15","close":284.3999938964844,"high":288.7200012207031,"low":283.2799987792969,"adjusted_close":282.09307861328125,"volume":2187300},{"date":"2025-05-16","close":291.1199951171875,"high":291.1700134277344,"low":284.20001220703125,"adjusted_close":289.153076171875,"volume":2104900},{"date":"2025-05-19","close":294.0199890136719,"high":294.3699951171875,"low":282.0,"adjusted_close":292.033447265625,"volume":1972700},{"date":"2025-05-20","close":292.3999938964844,"high":293.0299987792969,"low":289.6700134277344,"adjusted_close":290.4244384765625,"volume":1481300},{"date":"2025-05-21","close":287.1099853515625,"high":292.2070007324219,"low":285.2099914550781,"adjusted_close":285.1701354980469,"volume":2040900},{"date":"2025-05-22","close":291.4700012207031,"high":295.20001220703125,"low":282.7200012207031,"adjusted_close":289.50067138671875,"volume":2390800},{"date":"2025-05-23","close":297.489990234375,"high":302.6000061035156,"low":293.1099853515625,"adjusted_close":295.48004150390625,"volume":5373300},{"date":"2025-05-27","close":309.05999755859375,"high":310.260009765625,"low":296.2650146484375,"adjusted_close":306.97186279296875,"volume":3611500},{"date":"2025-05-28","close":308.04998779296875,"high":313.0849914550781,"low":306.6600036621094,"adjusted_close":305.9686584472656,"volume":2512000},{"date":"2025-05-29","close":303.3699951171875,"high":314.5,"low":300.1000061035156,"adjusted_close":301.3203125,"volume":2710600},{"date":"2025-05-30","close":306.1499938964844,"high":306.5,"low":299.260009765625,"adjusted_close":304.08148193359375,"volume":3656100},{"date":"2025-06-02","close":313.42999267578125,"high":313.8999938964844,"low":304.57000732421875,"adjusted_close":311.3123474121094,"volume":2097100},{"date":"2025-06-03","close":313.0299987792969,"high":342.0,"low":309.5,"adjusted_close":310.9150390625,"volume":10696100},{"date":"2025-06-04","close":299.5400085449219,"high":310.4100036621094,"low":298.94000244140625,"adjusted_close":297.51617431640625,"volume":4966800},{"date":"2025-06-05","close":289.8800048828125,"high":302.0,"low":289.3599853515625,"adjusted_close":287.9214782714844,"volume":4673800},{"date":"2025-06-06","close":298.79998779296875,"high":299.7699890136719,"low":286.0,"adjusted_close":296.7811584472656,"volume":3735300},{"date":"2025-06-09","close":299.6600036621094,"high":308.82000732421875,"low":297.010009765625,"adjusted_close":297.6353454589844,"volume":2997400},{"date":"2025-06-10","close":291.0199890136719,"high":300.5,"low":287.7099914550781,"adjusted_close":289.0537414550781,"volume":3374300},{"date":"2025-06-11","close":292.19000244140625,"high":298.4700012207031,"low":289.79998779296875,"adjusted_close":290.2158203125,"volume":2751400},{"date":"2025-06-12","close":300.3800048828125,"high":301.32000732421875,"low":289.0799865722656,"adjusted_close":298.35052490234375,"volume":2084000},{"date":"2025-06-13","close":296.8900146484375,"high":299.95001220703125,"low":294.0899963378906,"adjusted_close":294.8840637207031,"volume":1525900},{"date":"2025-06-16","close":308.010009765625,"high":309.9599914550781,"low":300.0,"adjusted_close":305.928955078125,"volume":2592700},{"date":"2025-06-17","close":305.70001220703125,"high":313.5400085449219,"low":302.70001220703125,"adjusted_close":303.63458251953125,"volume":2158100},{"date":"2025-06-18","close":306.42999267578125,"high":309.53900146484375,"low":303.25,"adjusted_close":304.359619140625,"volume":1451500},{"date":"2025-06-20","close":304.9200134277344,"high":308.20001220703125,"low":302.69000244140625,"adjusted_close":302.85986328125,"volume":4194800},{"date":"2025-06-23","close":315.2099914550781,"high":315.7900085449219,"low":304.69000244140625,"adjusted_close":313.08026123046875,"volume":2314500},{"date":"2025-06-24","close":320.6600036621094,"high":324.30999755859375,"low":316.8500061035156,"adjusted_close":318.4934387207031,"volume":2385000},{"date":"2025-06-25","close":315.1400146484375,"high":323.6400146484375,"low":314.8550109863281,"adjusted_close":313.01080322265625,"volume":2263900},{"date":"2025-06-26","close":322.510009765625,"high":323.6050109863281,"low":314.7300109863281,"adjusted_close":320.33099365234375,"volume":2192400},{"date":"2025-06-27","close":320.1700134277344,"high":328.44000244140625,"low":317.79998779296875,"adjusted_close":318.0068054199219,"volume":3689700},{"date":"2025-06-30","close":322.760009765625,"high":324.739990234375,"low":318.2200012207031,"adjusted_close":320.5793151855469,"volume":1968000},{"date":"2025-07-01","close":307.9200134277344,"high":320.7250061035156,"low":302.25,"adjusted_close":305.8395690917969,"volume":3553000},{"date":"2025-07-02","close":306.6300048828125,"high":310.32000732421875,"low":303.010009765625,"adjusted_close":304.5582580566406,"volume":2106500},{"date":"2025-07-03","close":311.8800048828125,"high":313.94000244140625,"low":306.447998046875,"adjusted_close":309.7727966308594,"volume":1465800},{"date":"2025-07-07","close":318.25,"high":320.4100036621094,"low":309.0899963378906,"adjusted_close":316.0997314453125,"volume":2002100},{"date":"2025-07-08","close":312.8399963378906,"high":320.68499755859375,"low":307.75,"adjusted_close":310.7262878417969,"volume":1793000},{"date":"2025-07-09","close":317.1099853515625,"high":319.7550048828125,"low":310.25,"adjusted_close":314.96746826171875,"volume":1685700},{"date":"2025-07-10","close":313.6199951171875,"high":317.3599853515625,"low":307.2349853515625,"adjusted_close":311.50103759765625,"volume":1745800},{"date":"2025-07-11","close":321.5400085449219,"high":323.0,"low":309.7449951171875,"adjusted_close":319.3675231933594,"volume":2015600},{"date":"2025-07-14","close":325.989990234375,"high":326.54998779296875,"low":313.885009765625,"adjusted_close":323.7874755859375,"volume":2000100},{"date":"2025-07-15","close":317.989990234375,"high":327.989990234375,"low":314.20001220703125,"adjusted_close":315.8415222167969,"volume":2742400},{"date":"2025-07-16","close":308.20001220703125,"high":322.0,"low":301.3699951171875,"adjusted_close":306.1177062988281,"volume":2952800},{"date":"2025-07-17","close":308.0799865722656,"high":314.82000732421875,"low":305.010009765625,"adjusted_close":305.9984436035156,"volume":1984900},{"date":"2025-07-18","close":321.4200134277344,"high":327.010009765625,"low":310.9200134277344,"adjusted_close":319.24835205078125,"volume":3532900},{"date":"2025-07-21","close":317.8800048828125,"high":325.6400146484375,"low":316.6499938964844,"adjusted_close":315.73223876953125,"volume":1937600},{"date":"2025-07-22","close":317.7900085449219,"high":318.74200439453125,"low":311.3949890136719,"adjusted_close":315.64288330078125,"volume":1780100},{"date":"2025-07-23","close":323.70001220703125,"high":343.2300109863281,"low":322.79998779296875,"adjusted_close":321.5129699707031,"volume":3821400},{"date":"2025-07-24","close":321.6700134277344,"high":326.9200134277344,"low":320.89599609375,"adjusted_close":319.49664306640625,"volume":1818100},{"date":"2025-07-25","close":327.3500061035156,"high":328.2799987792969,"low":321.0299987792969,"adjusted_close":325.13824462890625,"volume":1383900},{"date":"2025-07-28","close":328.6600036621094,"high":332.0,"low":322.5,"adjusted_close":326.439453125,"volume":1701400},{"date":"2025-07-29","close":330.5199890136719,"high":339.239990234375,"low":328.70001220703125,"adjusted_close":328.2868347167969,"volume":2696000},{"date":"2025-07-30","close":345.2699890136719,"high":348.135009765625,"low":331.5,"adjusted_close":342.93719482421875,"volume":3026600},{"date":"2025-07-31","close":347.8399963378906,"high":354.010009765625,"low":344.2749938964844,"adjusted_close":345.4898681640625,"volume":3581100},{"date":"2025-08-01","close":340.7699890136719,"high":343.3800048828125,"low":327.010009765625,"adjusted_close":338.46759033203125,"volume":2871900},{"date":"2025-08-04","close":354.8900146484375,"high":357.0,"low":344.57598876953125,"adjusted_close":352.4922180175781,"volume":2899300},{"date":"2025-08-05","close":343.57000732421875,"high":353.7770080566406,"low":338.9599914550781,"adjusted_close":341.2486877441406,"volume":3380500},{"date":"2025-08-06","close":338.4599914550781,"high":344.05999755859375,"low":332.29998779296875,"adjusted_close":336.1732177734375,"volume":2946500},{"date":"2025-08-07","close":336.4100036621094,"high":345.25,"low":322.0,"adjusted_close":334.1370849609375,"volume":3632000},{"date":"2025-08-08","close":335.7650146484375,"high":342.20001220703125,"low":332.25,"adjusted_close":333.4964294433594,"volume":1961000},{"date":"2025-08-11","close":331.489990234375,"high":338.29998779296875,"low":328.0,"adjusted_close":329.2503356933594,"volume":1829800},{"date":"2025-08-12","close":338.57000732421875,"high":339.7300109863281,"low":330.9200134277344,"adjusted_close":336.282470703125,"volume":1890600},{"date":"2025-08-13","close":327.6300048828125,"high":342.75,"low":322.5,"adjusted_close":325.4163513183594,"volume":2788100},{"date":"2025-08-14","close":326.2099914550781,"high":333.5899963378906,"low":323.260009765625,"adjusted_close":324.0059509277344,"volume":2020700},{"date":"2025-08-15","close":322.2300109863281,"high":327.9360046386719,"low":319.67999267578125,"adjusted_close":320.0528564453125,"volume":1749100},{"date":"2025-08-18","close":322.7699890136719,"high":326.0,"low":319.7799987792969,"adjusted_close":320.9756774902344,"volume":1860300},{"date":"2025-08-19","close":317.2349853515625,"high":321.79901123046875,"low":313.8500061035156,"adjusted_close":315.471435546875,"volume":2122300},{"date":"2025-08-20","close":314.2099914550781,"high":315.5299987792969,"low":304.7799987792969,"adjusted_close":312.4632873535156,"volume":2638500},{"date":"2025-08-21","close":312.5199890136719,"high":318.20001220703125,"low":310.70001220703125,"adjusted_close":310.7826843261719,"volume":1622600},{"date":"2025-08-22","close":310.1600036621094,"high":318.0,"low":309.20001220703125,"adjusted_close":308.4358215332031,"volume":1856300},{"date":"2025-08-25","close":310.67999267578125,"high":317.6199951171875,"low":309.9849853515625,"adjusted_close":308.95294189453125,"volume":1386200},{"date":"2025-08-26","close":316.5799865722656,"high":318.4800109863281,"low":310.30999755859375,"adjusted_close":314.82012939453125,"volume":1674000},{"date":"2025-08-27","close":315.94000244140625,"high":319.489990234375,"low":314.1400146484375,"adjusted_close":314.18365478515625,"volume":1369900},{"date":"2025-08-28","close":319.54998779296875,"high":323.9700012207031,"low":315.79998779296875,"adjusted_close":317.77362060546875,"volume":1751500},{"date":"2025-08-29","close":307.9800109863281,"high":317.989990234375,"low":305.8900146484375,"adjusted_close":306.2679443359375,"volume":2326300},{"date":"2025-09-02","close":307.19000244140625,"high":307.4549865722656,"low":296.989990234375,"adjusted_close":305.48236083984375,"volume":2426900},{"date":"2025-09-03","close":308.4800109863281,"high":309.5899963378906,"low":303.9200134277344,"adjusted_close":306.76513671875,"volume":1374400},{"date":"2025-09-04","close":309.05999755859375,"high":312.1600036621094,"low":307.25,"adjusted_close":307.3419494628906,"volume":1757700},{"date":"2025-09-05","close":301.5799865722656,"high":312.989990234375,"low":293.1549987792969,"adjusted_close":299.9035339355469,"volume":2821200},{"date":"2025-09-08","close":298.82000732421875,"high":304.7900085449219,"low":296.3599853515625,"adjusted_close":297.1588439941406,"volume":2333700},{"date":"2025-09-09","close":300.82000732421875,"high":305.29998779296875,"low":296.3500061035156,"adjusted_close":299.14776611328125,"volume":2081600},{"date":"2025-09-10","close":320.0,"high":328.3009948730469,"low":308.5,"adjusted_close":318.22113037109375,"volume":4040700},{"date":"2025-09-11","close":318.0,"high":322.260986328125,"low":316.1099853515625,"adjusted_close":316.23223876953125,"volume":2263800},{"date":"2025-09-12","close":323.4800109863281,"high":325.4100036621094,"low":315.281005859375,"adjusted_close":321.6817932128906,"volume":1414800},{"date":"2025-09-15","close":330.4200134277344,"high":334.8599853515625,"low":324.6099853515625,"adjusted_close":328.58319091796875,"volume":2049300},{"date":"2025-09-16","close":322.9100036621094,"high":332.8599853515625,"low":321.50799560546875,"adjusted_close":321.11492919921875,"volume":2374000},{"date":"2025-09-17","close":321.2749938964844,"high":326.20001220703125,"low":316.1839904785156,"adjusted_close":319.4890441894531,"volume":2171800},{"date":"2025-09-18","close":322.7099914550781,"high":330.1300048828125,"low":319.5899963378906,"adjusted_close":320.9160461425781,"volume":1732400},{"date":"2025-09-19","close":330.8999938964844,"high":331.8599853515625,"low":319.760009765625,"adjusted_close":329.0605163574219,"volume":3416400},{"date":"2025-09-22","close":347.1199951171875,"high":347.3299865722656,"low":326.5,"adjusted_close":345.19036865234375,"volume":2879900},{"date":"2025-09-23","close":336.6499938964844,"high":348.44000244140625,"low":336.1400146484375,"adjusted_close":334.7785339355469,"volume":2522700},{"date":"2025-09-24","close":339.1300048828125,"high":344.3999938964844,"low":335.5,"adjusted_close":337.2447814941406,"volume":1735200},{"date":"2025-09-25","close":326.3299865722656,"high":336.55999755859375,"low":325.05999755859375,"adjusted_close":324.51593017578125,"volume":2447800},{"date":"2025-09-26","close":331.260009765625,"high":332.8399963378906,"low":326.44000244140625,"adjusted_close":329.4184875488281,"volume":1263500},{"date":"2025-09-29","close":334.2650146484375,"high":340.5450134277344,"low":322.55999755859375,"adjusted_close":332.4068298339844,"volume":2286700},{"date":"2025-09-30","close":329.07000732421875,"high":336.7799987792969,"low":327.2099914550781,"adjusted_close":327.2406921386719,"volume":2159600},{"date":"2025-10-01","close":350.8999938964844,"high":352.25,"low":323.8800048828125,"adjusted_close":348.9493408203125,"volume":2818400},{"date":"2025-10-02","close":357.4599914550781,"high":357.67999267578125,"low":343.2099914550781,"adjusted_close":355.47283935546875,"volume":2161800},{"date":"2025-10-03","close":360.0,"high":376.7799987792969,"low":358.69000244140625,"adjusted_close":357.99871826171875,"volume":3355200},{"date":"2025-10-06","close":364.1000061035156,"high":368.5,"low":353.0,"adjusted_close":362.0759582519531,"volume":2159900},{"date":"2025-10-07","close":358.1600036621094,"high":371.30999755859375,"low":355.3800048828125,"adjusted_close":356.1689758300781,"volume":2167700},{"date":"2025-10-08","close":371.0,"high":376.4989929199219,"low":363.7099914550781,"adjusted_close":368.9375915527344,"volume":3342800},{"date":"2025-10-09","close":383.2300109863281,"high":386.8599853515625,"low":372.75,"adjusted_close":381.0996398925781,"volume":2888800},{"date":"2025-10-10","close":368.489990234375,"high":392.17999267578125,"low":367.3800048828125,"adjusted_close":366.4415588378906,"volume":3084600},{"date":"2025-10-13","close":380.9100036621094,"high":387.0,"low":375.25,"adjusted_close":378.7925109863281,"volume":3270500},{"date":"2025-10-14","close":389.55999755859375,"high":395.1400146484375,"low":366.1600036621094,"adjusted_close":387.39447021484375,"volume":3110900},{"date":"2025-10-15","close":403.95001220703125,"high":412.70001220703125,"low":395.70001220703125,"adjusted_close":401.7044372558594,"volume":3537700},{"date":"2025-10-16","close":396.5299987792969,"high":411.69000244140625,"low":394.7200012207031,"adjusted_close":394.32568359375,"volume":3062300},{"date":"2025-10-17","close":386.5,"high":402.010009765625,"low":382.8299865722656,"adjusted_close":384.3514099121094,"volume":2882900},{"date":"2025-10-20","close":370.0,"high":398.5,"low":368.1300048828125,"adjusted_close":367.94317626953125,"volume":3072900},{"date":"2025-10-21","close":358.7900085449219,"high":369.5480041503906,"low":355.20001220703125,"adjusted_close":356.7955017089844,"volume":2753700},{"date":"2025-10-22","close":350.05999755859375,"high":362.94000244140625,"low":343.4700012207031,"adjusted_close":348.114013671875,"volume":3571800},{"date":"2025-10-23","close":365.79998779296875,"high":367.5350036621094,"low":353.7900085449219,"adjusted_close":363.7665100097656,"volume":2317500},{"date":"2025-10-24","close":389.19000244140625,"high":391.1159973144531,"low":373.6000061035156,"adjusted_close":387.0264892578125,"volume":2999900},{"date":"2025-10-27","close":391.1499938964844,"high":395.63299560546875,"low":384.1499938964844,"adjusted_close":388.9755859375,"volume":2642300},{"date":"2025-10-28","close":384.95001220703125,"high":401.0,"low":375.5,"adjusted_close":382.81005859375,"volume":2865600},{"date":"2025-10-29","close":401.42999267578125,"high":406.0429992675781,"low":380.54998779296875,"adjusted_close":399.1983947753906,"volume":2615900},{"date":"2025-10-30","close":382.4800109863281,"high":400.9800109863281,"low":381.989990234375,"adjusted_close":380.35382080078125,"volume":2218200},{"date":"2025-10-31","close":377.0,"high":388.4700012207031,"low":372.1470031738281,"adjusted_close":374.90423583984375,"volume":2383800},{"date":"2025-11-03","close":377.7099914550781,"high":384.9809875488281,"low":375.1600036621094,"adjusted_close":375.61029052734375,"volume":2506700},{"date":"2025-11-04","close":362.82000732421875,"high":374.44000244140625,"low":360.4800109863281,"adjusted_close":360.8030700683594,"volume":3192200},{"date":"2025-11-05","close":363.25,"high":370.9800109863281,"low":357.05999755859375,"adjusted_close":361.230712890625,"volume":3228300},{"date":"2025-11-06","close":351.29998779296875,"high":363.8800048828125,"low":348.54998779296875,"adjusted_close":349.34710693359375,"volume":3909800},{"date":"2025-11-07","close":358.3900146484375,"high":359.1000061035156,"low":332.1199951171875,"adjusted_close":356.3977355957031,"volume":5775300},{"date":"2025-11-10","close":360.92999267578125,"high":378.7799987792969,"low":352.6700134277344,"adjusted_close":358.9235534667969,"volume":2436300},{"date":"2025-11-11","close":351.6700134277344,"high":363.55999755859375,"low":348.42999267578125,"adjusted_close":349.7150573730469,"volume":1830100},{"date":"2025-11-12","close":354.0199890136719,"high":354.989990234375,"low":346.20001220703125,"adjusted_close":352.0519714355469,"volume":1994300},{"date":"2025-11-13","close":335.739990234375,"high":350.989990234375,"low":333.6549987792969,"adjusted_close":333.8736267089844,"volume":3604300},{"date":"2025-11-14","close":338.5199890136719,"high":351.9800109863281,"low":326.8299865722656,"adjusted_close":336.6381530761719,"volume":2732800},{"date":"2025-11-17","close":338.6700134277344,"high":347.989990234375,"low":334.0799865722656,"adjusted_close":337.1737976074219,"volume":2129500},{"date":"2025-11-18","close":339.3500061035156,"high":344.54998779296875,"low":333.75,"adjusted_close":337.85076904296875,"volume":3209900},{"date":"2025-11-19","close":357.4800109863281,"high":362.7149963378906,"low":342.92999267578125,"adjusted_close":355.90069580078125,"volume":3337700},{"date":"2025-11-20","close":345.7799987792969,"high":379.20001220703125,"low":345.0,"adjusted_close":344.2523498535156,"volume":4415000},{"date":"2025-11-21","close":338.1099853515625,"high":345.2799987792969,"low":330.8599853515625,"adjusted_close":336.6162109375,"volume":2948300},{"date":"2025-11-24","close":354.1050109863281,"high":355.5,"low":336.7699890136719,"adjusted_close":352.54058837890625,"volume":2388300},{"date":"2025-11-25","close":351.5950012207031,"high":355.5400085449219,"low":339.3399963378906,"adjusted_close":350.04168701171875,"volume":1635800},{"date":"2025-11-26","close":359.0899963378906,"high":361.1400146484375,"low":355.0,"adjusted_close":357.5035705566406,"volume":1396100},{"date":"2025-11-28","close":364.3599853515625,"high":366.3080139160156,"low":359.6000061035156,"adjusted_close":362.7502746582031,"volume":1073000},{"date":"2025-12-01","close":359.04998779296875,"high":361.2900085449219,"low":354.0,"adjusted_close":357.4637451171875,"volume":2012500},{"date":"2025-12-02","close":363.6700134277344,"high":368.7099914550781,"low":358.94500732421875,"adjusted_close":362.0633544921875,"volume":1974000},{"date":"2025-12-03","close":361.260009765625,"high":365.4700012207031,"low":355.2099914550781,"adjusted_close":359.6639709472656,"volume":1559500},{"date":"2025-12-04","close":368.6199951171875,"high":374.45001220703125,"low":358.5,"adjusted_close":366.991455078125,"volume":2029800},{"date":"2025-12-05","close":359.82000732421875,"high":370.07000732421875,"low":357.1199951171875,"adjusted_close":358.2303466796875,"volume":2018200},{"date":"2025-12-08","close":357.6700134277344,"high":364.25,"low":354.0,"adjusted_close":356.08984375,"volume":1637900},{"date":"2025-12-09","close":359.1499938964844,"high":364.6600036621094,"low":354.010009765625,"adjusted_close":357.5633239746094,"volume":1359900},{"date":"2025-12-10","close":362.07000732421875,"high":363.51800537109375,"low":346.3999938964844,"adjusted_close":360.47039794921875,"volume":2382200},{"date":"2025-12-11","close":378.6000061035156,"high":380.0,"low":354.3399963378906,"adjusted_close":376.9273681640625,"volume":2530300},{"date":"2025-12-12","close":351.9800109863281,"high":380.7799987792969,"low":351.2200012207031,"adjusted_close":350.42498779296875,"volume":3778600},{"date":"2025-12-15","close":357.1400146484375,"high":360.9599914550781,"low":350.6700134277344,"adjusted_close":355.56219482421875,"volume":2628800},{"date":"2025-12-16","close":365.625,"high":368.17999267578125,"low":350.3299865722656,"adjusted_close":364.00970458984375,"volume":2496800},{"date":"2025-12-17","close":340.9700012207031,"high":372.0,"low":334.17999267578125,"adjusted_close":339.463623046875,"volume":4598000},{"date":"2025-12-18","close":361.04998779296875,"high":371.239990234375,"low":348.7799987792969,"adjusted_close":359.45489501953125,"volume":3773200},{"date":"2025-12-19","close":355.3999938964844,"high":368.6400146484375,"low":354.19000244140625,"adjusted_close":353.8298645019531,"volume":5429500},{"date":"2025-12-22","close":357.80999755859375,"high":363.95001220703125,"low":355.3999938964844,"adjusted_close":356.2292175292969,"volume":1390300},{"date":"2025-12-23","close":361.3299865722656,"high":364.30999755859375,"low":353.0,"adjusted_close":359.733642578125,"volume":1404300},{"date":"2025-12-24","close":363.95001220703125,"high":364.55999755859375,"low":359.0,"adjusted_close":362.3421325683594,"volume":628400},{"date":"2025-12-26","close":360.4599914550781,"high":363.3450012207031,"low":358.3999938964844,"adjusted_close":358.86749267578125,"volume":758100},{"date":"2025-12-29","close":358.3299865722656,"high":369.0,"low":358.0249938964844,"adjusted_close":356.74688720703125,"volume":1575600},{"date":"2025-12-30","close":357.1199951171875,"high":360.67999267578125,"low":355.30999755859375,"adjusted_close":355.5422668457031,"volume":1198700},{"date":"2025-12-31","close":353.2699890136719,"high":360.4200134277344,"low":352.9599914550781,"adjusted_close":351.70928955078125,"volume":1234600},{"date":"2026-01-02","close":366.25,"high":373.2300109863281,"low":358.0,"adjusted_close":364.6319274902344,"volume":2330100},{"date":"2026-01-05","close":354.94000244140625,"high":378.5,"low":349.5400085449219,"adjusted_close":353.3719177246094,"volume":3097300},{"date":"2026-01-06","close":354.5799865722656,"high":359.79998779296875,"low":346.739990234375,"adjusted_close":353.0134582519531,"volume":2448400},{"date":"2026-01-07","close":338.6300048828125,"high":352.43499755859375,"low":334.7900085449219,"adjusted_close":337.13397216796875,"volume":2812100},{"date":"2026-01-08","close":322.5400085449219,"high":338.6300048828125,"low":321.6099853515625,"adjusted_close":321.11505126953125,"volume":4114300},{"date":"2026-01-09","close":342.5199890136719,"high":343.8800048828125,"low":333.6700134277344,"adjusted_close":341.00677490234375,"volume":5908000},{"date":"2026-01-12","close":335.8599853515625,"high":339.989990234375,"low":333.0,"adjusted_close":334.3761901855469,"volume":2485200},{"date":"2026-01-13","close":333.5299987792969,"high":343.6499938964844,"low":332.5799865722656,"adjusted_close":332.0564880371094,"volume":2754400},{"date":"2026-01-14","close":330.3800048828125,"high":336.5899963378906,"low":325.79998779296875,"adjusted_close":328.9203796386719,"volume":2448400},{"date":"2026-01-15","close":341.20001220703125,"high":346.80999755859375,"low":335.0400085449219,"adjusted_close":339.6925964355469,"volume":3054000},{"date":"2026-01-16","close":307.7099914550781,"high":323.04998779296875,"low":300.4100036621094,"adjusted_close":306.35052490234375,"volume":9206900},{"date":"2026-01-20","close":295.3999938964844,"high":308.75,"low":292.4549865722656,"adjusted_close":294.0949401855469,"volume":6079600},{"date":"2026-01-21","close":294.3699951171875,"high":300.1549987792969,"low":290.9429931640625,"adjusted_close":293.06951904296875,"volume":5711800},{"date":"2026-01-22","close":287.3500061035156,"high":302.7300109863281,"low":286.8999938964844,"adjusted_close":286.08050537109375,"volume":4771600},{"date":"2026-01-23","close":289.05999755859375,"high":292.25,"low":285.44000244140625,"adjusted_close":287.7829284667969,"volume":3785200},{"date":"2026-01-26","close":285.2699890136719,"high":291.79998779296875,"low":284.4100036621094,"adjusted_close":284.0096740722656,"volume":3344100},{"date":"2026-01-27","close":288.760009765625,"high":290.3999938964844,"low":282.5,"adjusted_close":287.4842834472656,"volume":5963900},{"date":"2026-01-28","close":287.95001220703125,"high":293.2300109863281,"low":285.1700134277344,"adjusted_close":286.6778564453125,"volume":3279700},{"date":"2026-01-29","close":287.45001220703125,"high":292.6700134277344,"low":283.1099853515625,"adjusted_close":286.1800537109375,"volume":3141900},{"date":"2026-01-30","close":280.67999267578125,"high":288.3399963378906,"low":278.2300109863281,"adjusted_close":279.43994140625,"volume":2756300},{"date":"2026-02-02","close":270.8800048828125,"high":282.9800109863281,"low":268.8999938964844,"adjusted_close":269.68328857421875,"volume":4044500},{"date":"2026-02-03","close":268.45001220703125,"high":273.3999938964844,"low":263.7099914550781,"adjusted_close":267.2640075683594,"volume":3584200},{"date":"2026-02-04","close":250.4600067138672,"high":268.95001220703125,"low":245.02000427246094,"adjusted_close":249.35348510742188,"volume":7172000},{"date":"2026-02-05","close":247.05999755859375,"high":254.0,"low":243.3000030517578,"adjusted_close":245.968505859375,"volume":4001600},{"date":"2026-02-06","close":261.4200134277344,"high":263.9599914550781,"low":252.3800048828125,"adjusted_close":260.2650451660156,"volume":6306500},{"date":"2026-02-09","close":272.1499938964844,"high":272.9200134277344,"low":260.69000244140625,"adjusted_close":270.9476318359375,"volume":4182000},{"date":"2026-02-10","close":271.1400146484375,"high":276.4729919433594,"low":267.0,"adjusted_close":269.9421081542969,"volume":4603800},{"date":"2026-02-11","close":276.8500061035156,"high":277.57000732421875,"low":268.2550048828125,"adjusted_close":275.62689208984375,"volume":3862100},{"date":"2026-02-12","close":276.1199951171875,"high":285.3699951171875,"low":270.3550109863281,"adjusted_close":274.9001159667969,"volume":4893400},{"date":"2026-02-13","close":288.42999267578125,"high":294.3599853515625,"low":272.0,"adjusted_close":287.1557312011719,"volume":5450300},{"date":"2026-02-17","close":303.010009765625,"high":307.5299987792969,"low":288.0,"adjusted_close":301.67132568359375,"volume":5259200},{"date":"2026-02-18","close":294.04998779296875,"high":310.6549987792969,"low":290.68798828125,"adjusted_close":292.75091552734375,"volume":3794400},{"date":"2026-02-19","close":291.6600036621094,"high":298.2300109863281,"low":289.0,"adjusted_close":290.3714599609375,"volume":2550000},{"date":"2026-02-20","close":294.8399963378906,"high":297.2300109863281,"low":289.8800048828125,"adjusted_close":293.53741455078125,"volume":3134000},{"date":"2026-02-23","close":293.79998779296875,"high":299.75,"low":289.0899963378906,"adjusted_close":292.50201416015625,"volume":3223200},{"date":"2026-02-24","close":312.6400146484375,"high":313.114990234375,"low":290.80999755859375,"adjusted_close":311.2587890625,"volume":4652100},{"date":"2026-02-25","close":325.8399963378906,"high":327.6400146484375,"low":312.5199890136719,"adjusted_close":324.40045166015625,"volume":4999700},{"date":"2026-02-26","close":323.55999755859375,"high":324.91900634765625,"low":308.7099914550781,"adjusted_close":322.13055419921875,"volume":3960900},{"date":"2026-02-27","close":329.8800048828125,"high":330.1449890136719,"low":318.6000061035156,"adjusted_close":328.422607421875,"volume":3439500},{"date":"2026-03-02","close":327.1600036621094,"high":333.79998779296875,"low":320.7239990234375,"adjusted_close":325.7146301269531,"volume":3539400},{"date":"2026-03-03","close":324.8699951171875,"high":328.3999938964844,"low":309.1300048828125,"adjusted_close":323.4347229003906,"volume":4260300},{"date":"2026-03-04","close":322.8500061035156,"high":326.5899963378906,"low":318.0,"adjusted_close":321.4236755371094,"volume":2342500},{"date":"2026-03-05","close":332.07000732421875,"high":332.4200134277344,"low":317.5899963378906,"adjusted_close":330.6029052734375,"volume":3129200},{"date":"2026-03-06","close":319.05999755859375,"high":331.5,"low":317.5,"adjusted_close":317.6504211425781,"volume":3432400},{"date":"2026-03-09","close":322.989990234375,"high":323.95001220703125,"low":309.0299987792969,"adjusted_close":321.99395751953125,"volume":2736900},{"date":"2026-03-10","close":317.0899963378906,"high":326.05999755859375,"low":316.69000244140625,"adjusted_close":316.1121826171875,"volume":2316600},{"date":"2026-03-11","close":300.69000244140625,"high":316.92999267578125,"low":298.25,"adjusted_close":299.7627258300781,"volume":4343200},{"date":"2026-03-12","close":301.54998779296875,"high":309.2799987792969,"low":295.0,"adjusted_close":300.6200866699219,"volume":2750500},{"date":"2026-03-13","close":301.7699890136719,"high":308.79998779296875,"low":298.875,"adjusted_close":300.8393859863281,"volume":1988600},{"date":"2026-03-16","close":305.5799865722656,"high":307.5,"low":301.4200134277344,"adjusted_close":304.6376647949219,"volume":2208300},{"date":"2026-03-17","close":307.69000244140625,"high":311.010009765625,"low":305.5539855957031,"adjusted_close":306.74114990234375,"volume":2007400},{"date":"2026-03-18","close":317.2200012207031,"high":322.6499938964844,"low":307.54998779296875,"adjusted_close":316.24176025390625,"volume":2634700},{"date":"2026-03-19","close":316.4700012207031,"high":318.3760070800781,"low":306.70001220703125,"adjusted_close":315.49407958984375,"volume":2386900},{"date":"2026-03-20","close":281.989990234375,"high":316.4700012207031,"low":277.864990234375,"adjusted_close":281.1203918457031,"volume":6107400},{"date":"2026-03-23","close":289.760009765625,"high":294.6400146484375,"low":285.510009765625,"adjusted_close":288.866455078125,"volume":2717900},{"date":"2026-03-24","close":294.8500061035156,"high":299.2590026855469,"low":286.44000244140625,"adjusted_close":293.9407653808594,"volume":2405900},{"date":"2026-03-25","close":303.32000732421875,"high":309.19000244140625,"low":300.3299865722656,"adjusted_close":302.3846435546875,"volume":2424400},{"date":"2026-03-26","close":295.19000244140625,"high":303.0,"low":285.6700134277344,"adjusted_close":294.2796936035156,"volume":3129200},{"date":"2026-03-27","close":301.489990234375,"high":306.94000244140625,"low":295.9100036621094,"adjusted_close":300.5602722167969,"volume":2495200},{"date":"2026-03-30","close":298.6099853515625,"high":310.0,"low":295.0,"adjusted_close":297.68914794921875,"volume":2675000},{"date":"2026-03-31","close":279.25,"high":284.92498779296875,"low":270.8900146484375,"adjusted_close":278.38885498046875,"volume":6205200},{"date":"2026-04-01","close":279.4599914550781,"high":286.70001220703125,"low":277.29998779296875,"adjusted_close":278.5981750488281,"volume":3560400},{"date":"2026-04-02","close":272.82000732421875,"high":275.6400146484375,"low":264.739990234375,"adjusted_close":271.97869873046875,"volume":3256700},{"date":"2026-04-06","close":275.1600036621094,"high":277.7699890136719,"low":272.4800109863281,"adjusted_close":274.31146240234375,"volume":2470900},{"date":"2026-04-07","close":272.5799865722656,"high":275.6300048828125,"low":267.70001220703125,"adjusted_close":271.7394104003906,"volume":2829300},{"date":"2026-04-08","close":284.2699890136719,"high":288.0,"low":281.239990234375,"adjusted_close":283.39337158203125,"volume":2584900},{"date":"2026-04-09","close":280.25,"high":293.5950012207031,"low":280.0299987792969,"adjusted_close":279.3857727050781,"volume":3002400},{"date":"2026-04-10","close":286.5,"high":293.0,"low":280.00299072265625,"adjusted_close":285.61651611328125,"volume":2691800},{"date":"2026-04-13","close":291.7200012207031,"high":292.70001220703125,"low":281.5,"adjusted_close":290.8204040527344,"volume":2696000},{"date":"2026-04-14","close":296.6099853515625,"high":297.3999938964844,"low":289.9700012207031,"adjusted_close":295.6953125,"volume":2284800},{"date":"2026-04-15","close":294.7300109863281,"high":299.8599853515625,"low":292.635009765625,"adjusted_close":293.8211364746094,"volume":1930300},{"date":"2026-04-16","close":299.1400146484375,"high":304.17999267578125,"low":294.17498779296875,"adjusted_close":298.217529296875,"volume":2897400},{"date":"2026-04-17","close":296.2099914550781,"high":305.760009765625,"low":291.6000061035156,"adjusted_close":295.2965393066406,"volume":2266600},{"date":"2026-04-20","close":287.55999755859375,"high":296.45001220703125,"low":286.2699890136719,"adjusted_close":286.6732482910156,"volume":2479700},{"date":"2026-04-21","close":277.70001220703125,"high":289.1199951171875,"low":276.8399963378906,"adjusted_close":276.8436584472656,"volume":3395800},{"date":"2026-04-22","close":287.1600036621094,"high":289.0769958496094,"low":282.3399963378906,"adjusted_close":286.27447509765625,"volume":2581900},{"date":"2026-04-23","close":292.7699890136719,"high":293.7040100097656,"low":284.010009765625,"adjusted_close":291.8671569824219,"volume":2767900},{"date":"2026-04-24","close":313.5299987792969,"high":314.20001220703125,"low":291.2099914550781,"adjusted_close":312.5631408691406,"volume":3609900},{"date":"2026-04-27","close":315.1700134277344,"high":318.5,"low":304.1199951171875,"adjusted_close":314.1980895996094,"volume":2372600},{"date":"2026-04-28","close":305.7099914550781,"high":314.2799987792969,"low":304.8800048828125,"adjusted_close":304.7672424316406,"volume":2631200},{"date":"2026-04-29","close":297.0,"high":307.6669921875,"low":294.260009765625,"adjusted_close":296.0841369628906,"volume":2732900},{"date":"2026-04-30","close":313.0,"high":314.57000732421875,"low":300.9100036621094,"adjusted_close":312.0347900390625,"volume":2906400},{"date":"2026-05-01","close":307.80999755859375,"high":317.239990234375,"low":307.6199951171875,"adjusted_close":306.86077880859375,"volume":2102500},{"date":"2026-05-04","close":321.04998779296875,"high":325.4200134277344,"low":308.7799987792969,"adjusted_close":320.0599365234375,"volume":2833800},{"date":"2026-05-05","close":320.4200134277344,"high":324.989990234375,"low":318.5799865722656,"adjusted_close":319.4319152832031,"volume":1895500},{"date":"2026-05-06","close":322.7799987792969,"high":325.69000244140625,"low":314.010009765625,"adjusted_close":321.78460693359375,"volume":3062200},{"date":"2026-05-07","close":311.2799987792969,"high":328.79998779296875,"low":310.6579895019531,"adjusted_close":310.320068359375,"volume":2630200},{"date":"2026-05-08","close":303.6300048828125,"high":317.6499938964844,"low":301.760009765625,"adjusted_close":302.6936950683594,"volume":2948600},{"date":"2026-05-11","close":299.69000244140625,"high":317.739990234375,"low":288.8299865722656,"adjusted_close":298.76580810546875,"volume":6274200},{"date":"2026-05-12","close":293.6000061035156,"high":300.7099914550781,"low":287.5,"adjusted_close":292.6946105957031,"volume":3761500},{"date":"2026-05-13","close":274.8900146484375,"high":292.0,"low":268.9800109863281,"adjusted_close":274.0423278808594,"volume":6653700},{"date":"2026-05-14","close":275.260009765625,"high":278.6000061035156,"low":273.79998779296875,"adjusted_close":274.4111633300781,"volume":3655500},{"date":"2026-05-15","close":267.20001220703125,"high":273.19500732421875,"low":266.57000732421875,"adjusted_close":266.7898864746094,"volume":3835700},{"date":"2026-05-18","close":262.0,"high":267.8699951171875,"low":258.8999938964844,"adjusted_close":261.5978698730469,"volume":3435800},{"date":"2026-05-19","close":260.6700134277344,"high":261.2099914550781,"low":256.1000061035156,"adjusted_close":260.2699279785156,"volume":3935800},{"date":"2026-05-20","close":281.260009765625,"high":282.6000061035156,"low":270.20001220703125,"adjusted_close":280.82830810546875,"volume":4095600},{"date":"2026-05-21","close":285.8299865722656,"high":288.0679931640625,"low":281.5299987792969,"adjusted_close":285.3912658691406,"volume":2366000},{"date":"2026-05-22","close":294.07000732421875,"high":296.8999938964844,"low":286.9949951171875,"adjusted_close":293.61865234375,"volume":2877600},{"date":"2026-05-26","close":301.57000732421875,"high":310.45001220703125,"low":299.0799865722656,"adjusted_close":301.1071472167969,"volume":3606900},{"date":"2026-05-27","close":288.67999267578125,"high":300.80999755859375,"low":286.69000244140625,"adjusted_close":288.2369079589844,"volume":3345800},{"date":"2026-05-28","close":286.30999755859375,"high":289.8900146484375,"low":281.1099853515625,"adjusted_close":285.87054443359375,"volume":2378300},{"date":"2026-05-29","close":287.75,"high":290.8999938964844,"low":284.6700134277344,"adjusted_close":287.308349609375,"volume":2491200},{"date":"2026-06-01","close":265.70001220703125,"high":278.6099853515625,"low":264.2099914550781,"adjusted_close":265.2922058105469,"volume":11480600},{"date":"2026-06-02","close":272.6499938964844,"high":275.0,"low":260.29998779296875,"adjusted_close":272.23150634765625,"volume":7774700},{"date":"2026-06-03","close":267.239990234375,"high":274.5,"low":265.2300109863281,"adjusted_close":266.8298034667969,"volume":4373100},{"date":"2026-06-04","close":264.5899963378906,"high":268.6449890136719,"low":261.20001220703125,"adjusted_close":264.1838684082031,"volume":3467200},{"date":"2026-06-05","close":254.8300018310547,"high":261.864990234375,"low":253.67999267578125,"adjusted_close":254.43887329101562,"volume":4130700},{"date":"2026-06-08","close":250.6699981689453,"high":256.0950012207031,"low":250.13999938964844,"adjusted_close":250.28524780273438,"volume":3629400},{"date":"2026-06-09","close":251.64999389648438,"high":256.4700012207031,"low":245.4499969482422,"adjusted_close":251.2637481689453,"volume":3546000},{"date":"2026-06-10","close":242.3000030517578,"high":250.54200744628906,"low":240.50999450683594,"adjusted_close":241.9281005859375,"volume":4071700},{"date":"2026-06-11","close":246.7100067138672,"high":248.30999755859375,"low":242.89999389648438,"adjusted_close":246.33132934570312,"volume":5104100},{"date":"2026-06-12","close":253.75999450683594,"high":255.1199951171875,"low":247.64999389648438,"adjusted_close":253.37049865722656,"volume":3409500},{"date":"2026-06-15","close":262.3500061035156,"high":264.92498779296875,"low":256.1199951171875,"adjusted_close":261.94732666015625,"volume":3832700},{"date":"2026-06-16","close":268.0,"high":272.4200134277344,"low":261.8999938964844,"adjusted_close":267.5886535644531,"volume":3798600},{"date":"2026-06-17","close":267.1700134277344,"high":272.2200012207031,"low":264.7099914550781,"adjusted_close":266.75994873046875,"volume":3356300},{"date":"2026-06-18","close":274.05999755859375,"high":282.7699890136719,"low":268.0,"adjusted_close":273.63934326171875,"volume":6986000},{"date":"2026-06-22","close":275.5299987792969,"high":279.739990234375,"low":272.1000061035156,"adjusted_close":275.1070861816406,"volume":2749100},{"date":"2026-06-23","close":270.260009765625,"high":275.4200134277344,"low":267.5,"adjusted_close":269.8451843261719,"volume":3387400},{"date":"2026-06-24","close":267.9700012207031,"high":274.0199890136719,"low":266.3399963378906,"adjusted_close":267.5586853027344,"volume":2677100},{"date":"2026-06-25","close":268.69000244140625,"high":275.81298828125,"low":268.25,"adjusted_close":268.277587890625,"volume":3541200},{"date":"2026-06-26","close":264.0199890136719,"high":269.45001220703125,"low":260.2799987792969,"adjusted_close":263.61474609375,"volume":3922200},{"date":"2026-06-29","close":259.32000732421875,"high":268.54998779296875,"low":257.989990234375,"adjusted_close":258.9219970703125,"volume":3031600},{"date":"2026-06-30","close":248.3699951171875,"high":260.2900085449219,"low":245.8800048828125,"adjusted_close":247.98878479003906,"volume":5108300},{"date":"2026-07-01","close":236.5,"high":248.27000427246094,"low":228.6300048828125,"adjusted_close":236.1370086669922,"volume":8689500},{"date":"2026-07-02","close":239.25,"high":244.093994140625,"low":236.68299865722656,"adjusted_close":238.88278198242188,"volume":4267000},{"date":"2026-07-06","close":245.8699951171875,"high":247.39999389648438,"low":241.1999969482422,"adjusted_close":245.49261474609375,"volume":3362900},{"date":"2026-07-07","close":239.7100067138672,"high":245.5500030517578,"low":238.4600067138672,"adjusted_close":239.3420867919922,"volume":3586400},{"date":"2026-07-08","close":244.52000427246094,"high":244.80999755859375,"low":236.55999755859375,"adjusted_close":244.1446990966797,"volume":2784000},{"date":"2026-07-09","close":250.74000549316406,"high":251.6300048828125,"low":245.74000549316406,"adjusted_close":250.3551483154297,"volume":2807000},{"date":"2026-07-10","close":251.3800048828125,"high":252.72000122070312,"low":249.0500030517578,"adjusted_close":250.99417114257812,"volume":2002900},{"date":"2026-07-13","close":257.57000732421875,"high":257.5899963378906,"low":250.5050048828125,"adjusted_close":257.1746826171875,"volume":2754200},{"date":"2026-07-14","close":256.42999267578125,"high":266.0,"low":255.17999267578125,"adjusted_close":256.0364074707031,"volume":3217100},{"date":"2026-07-15","close":258.114990234375,"high":264.1199951171875,"low":255.49600219726562,"adjusted_close":257.71881103515625,"volume":2119800},{"date":"2026-07-16","close":251.77000427246094,"high":257.3550109863281,"low":249.0,"adjusted_close":251.38356018066406,"volume":2858300},{"date":"2026-07-17","close":252.38999938964844,"high":254.2899932861328,"low":244.9499969482422,"adjusted_close":252.0026092529297,"volume":2317000},{"date":"2026-07-20","close":253.5,"high":256.5199890136719,"low":251.3300018310547,"adjusted_close":253.11090087890625,"volume":2234000},{"date":"2026-07-21","close":262.2200012207031,"high":264.45001220703125,"low":255.72000122070312,"adjusted_close":261.8175354003906,"volume":2494700},{"date":"2026-07-22","close":274.8999938964844,"high":275.5400085449219,"low":261.8399963378906,"adjusted_close":274.4780578613281,"volume":3305600},{"date":"2026-07-23","close":275.6000061035156,"high":278.19000244140625,"low":271.5799865722656,"adjusted_close":275.177001953125,"volume":2574400},{"date":"2026-07-24","close":274.3500061035156,"high":279.6000061035156,"low":272.739990234375,"adjusted_close":273.9289245605469,"volume":2670000},{"date":"2026-07-27","close":270.0,"high":277.19000244140625,"low":267.739990234375,"adjusted_close":269.5855712890625,"volume":3081700},{"date":"2026-07-28","close":259.82000732421875,"high":266.5849914550781,"low":257.6499938964844,"adjusted_close":259.42120361328125,"volume":2966200},{"date":"2026-07-29","close":257.95001220703125,"high":263.8800048828125,"low":256.1600036621094,"adjusted_close":257.5540771484375,"volume":2855000},{"date":"2026-07-30","close":263.55999755859375,"high":270.2699890136719,"low":261.8999938964844,"adjusted_close":263.15545654296875,"volume":3262100},{"date":"2026-07-31","close":262.75,"high":269.86199951171875,"low":260.8399963378906,"adjusted_close":262.3467102050781,"volume":1852800},{"date":"2026-08-03","close":273.7099914550781,"high":274.69000244140625,"low":261.84100341796875,"adjusted_close":273.2898864746094,"volume":2329800},{"date":"2026-08-04","close":267.25,"high":277.30499267578125,"low":263.5299987792969,"adjusted_close":266.8398132324219,"volume":3817900},{"date":"2026-08-05","close":265.1199951171875,"high":274.01300048828125,"low":263.260009765625,"adjusted_close":264.71307373046875,"volume":3154700},{"date":"2026-08-06","close":261.1000061035156,"high":280.0,"low":260.67498779296875,"adjusted_close":260.6992492675781,"volume":4860000},{"date":"2026-08-07","close":269.8900146484375,"high":270.989990234375,"low":261.3699951171875,"adjusted_close":269.47576904296875,"volume":2606100},{"date":"2026-08-10","close":270.42999267578125,"high":275.1700134277344,"low":268.3599853515625,"adjusted_close":270.0149230957031,"volume":1931300},{"date":"2026-08-11","close":278.3599853515625,"high":280.3599853515625,"low":271.5,"adjusted_close":277.9327392578125,"volume":2717700},{"date":"2026-08-12","close":278.67999267578125,"high":285.5,"low":277.95001220703125,"adjusted_close":278.25225830078125,"volume":2931000},{"date":"2026-08-13","close":278.6400146484375,"high":282.760009765625,"low":276.69500732421875,"adjusted_close":278.21234130859375,"volume":2264000},{"date":"2026-08-14","close":282.5,"high":287.0,"low":280.6700134277344,"adjusted_close":282.06640625,"volume":2021300},{"date":"2026-08-17","close":278.20001220703125,"high":286.29998779296875,"low":273.5199890136719,"adjusted_close":277.77301025390625,"volume":2196400},{"date":"2026-08-18","close":266.8299865722656,"high":279.55999755859375,"low":264.82000732421875,"adjusted_close":266.8299865722656,"volume":3755800},{"date":"2026-08-19","close":274.1700134277344,"high":274.989990234375,"low":267.8399963378906,"adjusted_close":274.1700134277344,"volume":2431900},{"date":"2026-08-20","close":272.9200134277344,"high":277.9649963378906,"low":271.07000732421875,"adjusted_close":272.9200134277344,"volume":2175700},{"date":"2026-08-21","close":272.8800048828125,"high":277.2099914550781,"low":270.57000732421875,"adjusted_close":272.8800048828125,"volume":2034000},{"date":"2026-08-24","close":273.42999267578125,"high":275.60699462890625,"low":269.5299987792969,"adjusted_close":273.42999267578125,"volume":2623400},{"date":"2026-08-25","close":278.4200134277344,"high":279.9200134277344,"low":272.6499938964844,"adjusted_close":278.4200134277344,"volume":2513500},{"date":"2026-08-26","close":279.5199890136719,"high":285.260009765625,"low":278.1099853515625,"adjusted_close":279.5199890136719,"volume":1942500},{"date":"2026-08-27","close":282.4100036621094,"high":283.80999755859375,"low":279.0899963378906,"adjusted_close":282.4100036621094,"volume":1771000},{"date":"2026-08-28","close":276.75,"high":284.19000244140625,"low":275.989990234375,"adjusted_close":276.75,"volume":1771800},{"date":"2026-08-31","close":274.7699890136719,"high":279.44000244140625,"low":274.05999755859375,"adjusted_close":274.7699890136719,"volume":2574100},{"date":"2026-09-01","close":280.30999755859375,"high":284.25,"low":268.00201416015625,"adjusted_close":280.30999755859375,"volume":2411800},{"date":"2026-09-02","close":290.0400085449219,"high":290.80999755859375,"low":277.8800048828125,"adjusted_close":290.0400085449219,"volume":2929000},{"date":"2026-09-03","close":285.04998779296875,"high":296.6199951171875,"low":282.25,"adjusted_close":285.04998779296875,"volume":3137200},{"date":"2026-09-04","close":298.9599914550781,"high":299.7300109863281,"low":284.0400085449219,"adjusted_close":298.9599914550781,"volume":2896300},{"date":"2026-09-08","close":299.04998779296875,"high":305.79998779296875,"low":296.6300048828125,"adjusted_close":299.04998779296875,"volume":3830600},{"date":"2026-09-09","close":293.9049987792969,"high":298.0849914550781,"low":292.75,"adjusted_close":293.9049987792969,"volume":2244400},{"date":"2026-09-10","close":285.9700012207031,"high":294.8399963378906,"low":285.82000732421875,"adjusted_close":285.9700012207031,"volume":2351200},{"date":"2026-09-11","close":284.75,"high":291.29998779296875,"low":284.0799865722656,"adjusted_close":284.75,"volume":1719500},{"date":"2026-09-14","close":264.57000732421875,"high":276.5150146484375,"low":264.32000732421875,"adjusted_close":264.57000732421875,"volume":3706900},{"date":"2026-09-15","close":259.8900146484375,"high":266.8800048828125,"low":259.6099853515625,"adjusted_close":259.8900146484375,"volume":2957000},{"date":"2026-09-16","close":259.5299987792969,"high":263.260009765625,"low":254.7100067138672,"adjusted_close":259.5299987792969,"volume":2740800},{"date":"2026-09-17","close":262.79998779296875,"high":269.3999938964844,"low":259.32000732421875,"adjusted_close":262.79998779296875,"volume":3418600},{"date":"2026-09-18","close":254.7100067138672,"high":262.4200134277344,"low":254.55999755859375,"adjusted_close":254.7100067138672,"volume":6538500},{"date":"2026-09-21","close":262.1099853515625,"high":265.8500061035156,"low":250.5500030517578,"adjusted_close":262.1099853515625,"volume":3398800},{"date":"2026-09-22","close":263.4599914550781,"high":266.2749938964844,"low":259.6099853515625,"adjusted_close":263.4599914550781,"volume":2482300},{"date":"2026-09-23","close":263.8800048828125,"high":264.2300109863281,"low":258.1099853515625,"adjusted_close":263.8800048828125,"volume":2983100},{"date":"2026-09-24","close":261.6199951171875,"high":263.8299865722656,"low":258.5,"adjusted_close":261.6199951171875,"volume":1685900},{"date":"2026-09-25","close":263.2699890136719,"high":266.3800048828125,"low":260.42999267578125,"adjusted_close":263.2699890136719,"volume":1928800},{"date":"2026-09-28","close":260.42999267578125,"high":262.6600036621094,"low":257.3800048828125,"adjusted_close":260.42999267578125,"volume":2124900},{"date":"2026-09-29","close":264.5799865722656,"high":270.114990234375,"low":261.2200012207031,"adjusted_close":264.5799865722656,"volume":1879900},{"date":"2026-09-30","close":254.02000427246094,"high":263.7099914550781,"low":247.1999969482422,"adjusted_close":254.02000427246094,"volume":4445800},{"date":"2026-10-01","close":258.9200134277344,"high":271.0,"low":256.239990234375,"adjusted_close":258.9200134277344,"volume":4212100},{"date":"2026-10-02","close":257.489990234375,"high":265.69000244140625,"low":249.0500030517578,"adjusted_close":257.489990234375,"volume":3670500},{"date":"2026-10-05","close":267.6199951171875,"high":271.19000244140625,"low":257.70001220703125,"adjusted_close":267.6199951171875,"volume":3520100},{"date":"2026-10-06","close":300.3999938964844,"high":309.79998779296875,"low":291.0,"adjusted_close":300.3999938964844,"volume":13482700},{"date":"2026-10-07","close":299.5899963378906,"high":299.95001220703125,"low":286.3999938964844,"adjusted_close":299.5899963378906,"volume":7390200},{"date":"2026-10-08","close":285.07000732421875,"high":306.989990234375,"low":280.1600036621094,"adjusted_close":285.07000732421875,"volume":6503600},{"date":"2026-10-09","close":298.07000732421875,"high":300.9800109863281,"low":286.8290100097656,"adjusted_close":298.07000732421875,"volume":4207600},{"date":"2026-10-12","close":293.8900146484375,"high":301.7699890136719,"low":290.3999938964844,"adjusted_close":293.8900146484375,"volume":2631100},{"date":"2026-10-13","close":295.7900085449219,"high":298.5,"low":286.12799072265625,"adjusted_close":295.7900085449219,"volume":2292400},{"date":"2026-10-14","close":279.5400085449219,"high":294.5,"low":277.8299865722656,"adjusted_close":279.5400085449219,"volume":3445300},{"date":"2026-10-15","close":275.0,"high":276.6199951171875,"low":267.6099853515625,"adjusted_close":275.0,"volume":4395600},{"date":"2026-10-16","close":271.3699951171875,"high":276.17999267578125,"low":269.32000732421875,"adjusted_close":271.3699951171875,"volume":4000600},{"date":"2026-10-19","close":263.19000244140625,"high":277.2099914550781,"low":261.92999267578125,"adjusted_close":263.19000244140625,"volume":3816100},{"date":"2026-10-20","close":258.8399963378906,"high":263.8999938964844,"low":257.75,"adjusted_close":258.8399963378906,"volume":3181400},{"date":"2026-10-21","close":270.739990234375,"high":273.2099914550781,"low":263.1199951171875,"adjusted_close":270.739990234375,"volume":2802600},{"date":"2026-10-22","close":255.2100067138672,"high":269.0199890136719,"low":253.3699951171875,"adjusted_close":255.2100067138672,"volume":3964000},{"date":"2026-10-23","close":253.4499969482422,"high":256.7900085449219,"low":247.1999969482422,"adjusted_close":253.4499969482422,"volume":2886500},{"date":"2026-10-26","close":252.47999572753906,"high":255.6199951171875,"low":249.1999969482422,"adjusted_close":252.47999572753906,"volume":2877900},{"date":"2026-10-27","close":258.9800109863281,"high":265.7799987792969,"low":255.94000244140625,"adjusted_close":258.9800109863281,"volume":3184600},{"date":"2026-10-28","close":258.0799865722656,"high":261.8800048828125,"low":254.4499969482422,"adjusted_close":258.0799865722656,"volume":2550200},{"date":"2026-10-29","close":264.5799865722656,"high":266.8900146484375,"low":257.0,"adjusted_close":264.5799865722656,"volume":2723700},{"date":"2026-10-30","close":262.3800048828125,"high":267.0,"low":258.57000732421875,"adjusted_close":262.3800048828125,"volume":3221600},{"date":"2026-11-02","close":257.25,"high":268.6400146484375,"low":256.8599853515625,"adjusted_close":257.25,"volume":3376900},{"date":"2026-11-03","close":263.3999938964844,"high":267.6700134277344,"low":259.6099853515625,"adjusted_close":263.3999938964844,"volume":2879700},{"date":"2026-11-04","close":245.72000122070312,"high":250.85000610351562,"low":237.80999755859375,"adjusted_close":245.72000122070312,"volume":6799500},{"date":"2026-11-05","close":239.64999389648438,"high":244.43499755859375,"low":231.3000030517578,"adjusted_close":239.64999389648438,"volume":7439000},{"date":"2026-11-06","close":249.9499969482422,"high":252.7198944091797,"low":243.3800048828125,"adjusted_close":249.9499969482422,"volume":5554786}]},"BTC-USD":{"currency":"USD","rows":[{"date":"2025-05-05","close":94748.0546875,"high":95193.1875,"low":93566.265625,"adjusted_close":94748.0546875,"volume":25816260327},{"date":"2025-05-06","close":96802.4765625,"high":96889.1796875,"low":93399.859375,"adjusted_close":96802.4765625,"volume":26551275827},{"date":"2025-05-07","close":97032.3203125,"high":97625.8046875,"low":95829.3359375,"adjusted_close":97032.3203125,"volume":76983822462},{"date":"2025-05-08","close":103241.4609375,"high":103969.5390625,"low":96913.875,"adjusted_close":103241.4609375,"volume":69895404397},{"date":"2025-05-09","close":102970.8515625,"high":104297.4921875,"low":102343.09375,"adjusted_close":102970.8515625,"volume":58198593958},{"date":"2025-05-10","close":104696.328125,"high":104961.765625,"low":102830.484375,"adjusted_close":104696.328125,"volume":42276713994},{"date":"2025-05-11","close":104106.359375,"high":104937.9921875,"low":103364.7421875,"adjusted_close":104106.359375,"volume":46285517406},{"date":"2025-05-12","close":102812.953125,"high":105747.453125,"low":100814.40625,"adjusted_close":102812.953125,"volume":63250475404},{"date":"2025-05-13","close":104169.8125,"high":104997.421875,"low":101515.09375,"adjusted_close":104169.8125,"volume":52608876410},{"date":"2025-05-14","close":103539.4140625,"high":104303.5625,"low":102618.296875,"adjusted_close":103539.4140625,"volume":45956071155},{"date":"2025-05-15","close":103744.640625,"high":104153.6171875,"low":101440.8125,"adjusted_close":103744.640625,"volume":50408241840},{"date":"2025-05-16","close":103489.2890625,"high":104533.484375,"low":103137.4765625,"adjusted_close":103489.2890625,"volume":44386499364},{"date":"2025-05-17","close":103191.0859375,"high":103716.9453125,"low":102659.1796875,"adjusted_close":103191.0859375,"volume":37898552742},{"date":"2025-05-18","close":106446.0078125,"high":106597.171875,"low":103142.6015625,"adjusted_close":106446.0078125,"volume":49887082058},{"date":"2025-05-19","close":105606.1796875,"high":107068.71875,"low":102112.6875,"adjusted_close":105606.1796875,"volume":61761126647},{"date":"2025-05-20","close":106791.0859375,"high":107307.1171875,"low":104206.515625,"adjusted_close":106791.0859375,"volume":36515726122},{"date":"2025-05-21","close":109678.078125,"high":110724.4609375,"low":106127.234375,"adjusted_close":109678.078125,"volume":78086364051},{"date":"2025-05-22","close":111673.28125,"high":111970.171875,"low":109285.0703125,"adjusted_close":111673.28125,"volume":70157575642},{"date":"2025-05-23","close":107287.796875,"high":111798.90625,"low":106841.3046875,"adjusted_close":107287.796875,"volume":67548133399},{"date":"2025-05-24","close":107791.15625,"high":109454.5234375,"low":106895.2890625,"adjusted_close":107791.15625,"volume":45903627163},{"date":"2025-05-25","close":109035.390625,"high":109313.3046875,"low":106683.375,"adjusted_close":109035.390625,"volume":47518041841},{"date":"2025-05-26","close":109440.3671875,"high":110376.8828125,"low":108735.640625,"adjusted_close":109440.3671875,"volume":45950461571},{"date":"2025-05-27","close":108994.640625,"high":110744.2109375,"low":107609.5546875,"adjusted_close":108994.640625,"volume":57450176272},{"date":"2025-05-28","close":107802.328125,"high":109298.2890625,"low":106812.9296875,"adjusted_close":107802.328125,"volume":49155377493},{"date":"2025-05-29","close":105641.7578125,"high":108910.046875,"low":105374.3984375,"adjusted_close":105641.7578125,"volume":56022752042},{"date":"2025-05-30","close":103998.5703125,"high":106308.9453125,"low":103685.7890625,"adjusted_close":103998.5703125,"volume":57655287183},{"date":"2025-05-31","close":104638.09375,"high":104927.1015625,"low":103136.1171875,"adjusted_close":104638.09375,"volume":38997843858},{"date":"2025-06-01","close":105652.1015625,"high":105884.546875,"low":103826.953125,"adjusted_close":105652.1015625,"volume":37397056873},{"date":"2025-06-02","close":105881.53125,"high":105958.3125,"low":103727.546875,"adjusted_close":105881.53125,"volume":45819706290},{"date":"2025-06-03","close":105432.46875,"high":106813.578125,"low":104920.84375,"adjusted_close":105432.46875,"volume":46196508367},{"date":"2025-06-04","close":104731.984375,"high":105997.6953125,"low":104232.703125,"adjusted_close":104731.984375,"volume":44544857105},{"date":"2025-06-05","close":101575.953125,"high":105936.6875,"low":100436.8828125,"adjusted_close":101575.953125,"volume":57479298400},{"date":"2025-06-06","close":104390.34375,"high":105376.7734375,"low":101169.5703125,"adjusted_close":104390.34375,"volume":48856653697},{"date":"2025-06-07","close":105615.625,"high":105972.7578125,"low":103987.3125,"adjusted_close":105615.625,"volume":38365033776},{"date":"2025-06-08","close":105793.6484375,"high":106497.0625,"low":105075.328125,"adjusted_close":105793.6484375,"volume":36626232328},{"date":"2025-06-09","close":110294.1015625,"high":110561.421875,"low":105400.234375,"adjusted_close":110294.1015625,"volume":55903193732},{"date":"2025-06-10","close":110257.234375,"high":110380.125,"low":108367.7109375,"adjusted_close":110257.234375,"volume":54700101509},{"date":"2025-06-11","close":108686.625,"high":110384.21875,"low":108086.328125,"adjusted_close":108686.625,"volume":50842662052},{"date":"2025-06-12","close":105929.0546875,"high":108780.6953125,"low":105785.6875,"adjusted_close":105929.0546875,"volume":54843867968},{"date":"2025-06-13","close":106090.96875,"high":106182.546875,"low":102822.0234375,"adjusted_close":106090.96875,"volume":69550440846},{"date":"2025-06-14","close":105472.40625,"high":106203.7578125,"low":104379.3671875,"adjusted_close":105472.40625,"volume":38007870453},{"date":"2025-06-15","close":105552.0234375,"high":106157.1015625,"low":104519.8828125,"adjusted_close":105552.0234375,"volume":36744307742},{"date":"2025-06-16","close":106796.7578125,"high":108915.375,"low":104997.625,"adjusted_close":106796.7578125,"volume":50366626945},{"date":"2025-06-17","close":104601.1171875,"high":107750.1953125,"low":103396.53125,"adjusted_close":104601.1171875,"volume":55964092176},{"date":"2025-06-18","close":104883.328125,"high":105581.8515625,"low":103602.265625,"adjusted_close":104883.328125,"volume":47318089133},{"date":"2025-06-19","close":104684.2890625,"high":105250.890625,"low":103940.7734375,"adjusted_close":104684.2890625,"volume":37333806920},{"date":"2025-06-20","close":103309.6015625,"high":106539.3828125,"low":102372.2109375,"adjusted_close":103309.6015625,"volume":50951862476},{"date":"2025-06-21","close":102257.40625,"high":104015.78125,"low":100973.0625,"adjusted_close":102257.40625,"volume":38360555118},{"date":"2025-06-22","close":100987.140625,"high":103351.6328125,"low":98286.203125,"adjusted_close":100987.140625,"volume":65536997201},{"date":"2025-06-23","close":105577.7734375,"high":106116.859375,"low":99705.75,"adjusted_close":105577.7734375,"volume":65237759656},{"date":"2025-06-24","close":106045.6328125,"high":106316.828125,"low":104740.2421875,"adjusted_close":106045.6328125,"volume":48822986421},{"date":"2025-06-25","close":107361.2578125,"high":108168.3984375,"low":105881.390625,"adjusted_close":107361.2578125,"volume":51624120283},{"date":"2025-06-26","close":106960.0,"high":108305.546875,"low":106666.3515625,"adjusted_close":106960.0,"volume":43891990613},{"date":"2025-06-27","close":107088.4296875,"high":107772.46875,"low":106449.9921875,"adjusted_close":107088.4296875,"volume":45353692675},{"date":"2025-06-28","close":107327.703125,"high":107567.8828125,"low":106883.9765625,"adjusted_close":107327.703125,"volume":30037708335},{"date":"2025-06-29","close":108385.5703125,"high":108526.3046875,"low":107230.109375,"adjusted_close":108385.5703125,"volume":35534874438},{"date":"2025-06-30","close":107135.3359375,"high":108798.7890625,"low":106759.6484375,"adjusted_close":107135.3359375,"volume":42064804590},{"date":"2025-07-01","close":105698.28125,"high":107550.6796875,"low":105270.2265625,"adjusted_close":105698.28125,"volume":44110692247},{"date":"2025-07-02","close":108859.3203125,"high":109763.65625,"low":105157.3984375,"adjusted_close":108859.3203125,"volume":56248657737},{"date":"2025-07-03","close":109647.9765625,"high":110541.4609375,"low":108605.796875,"adjusted_close":109647.9765625,"volume":50494742270},{"date":"2025-07-04","close":108034.3359375,"high":109751.984375,"low":107296.3828125,"adjusted_close":108034.3359375,"volume":42616442656},{"date":"2025-07-05","close":108231.1796875,"high":108381.34375,"low":107842.2734375,"adjusted_close":108231.1796875,"volume":30615537520},{"date":"2025-07-06","close":109232.0703125,"high":109731.625,"low":107847.015625,"adjusted_close":109232.0703125,"volume":36746020463},{"date":"2025-07-07","close":108299.8515625,"high":109710.25,"low":107527.0546875,"adjusted_close":108299.8515625,"volume":45415696597},{"date":"2025-07-08","close":108950.2734375,"high":109198.96875,"low":107499.5546875,"adjusted_close":108950.2734375,"volume":44282204127},{"date":"2025-07-09","close":111326.5546875,"high":111925.375,"low":108357.6796875,"adjusted_close":111326.5546875,"volume":57927418065},{"date":"2025-07-10","close":115987.203125,"high":116608.78125,"low":110660.75,"adjusted_close":115987.203125,"volume":95911605728},{"date":"2025-07-11","close":117516.9921875,"high":118856.4765625,"low":115245.6875,"adjusted_close":117516.9921875,"volume":86928361085},{"date":"2025-07-12","close":117435.2265625,"high":118219.8984375,"low":116977.0234375,"adjusted_close":117435.2265625,"volume":45524560304},{"date":"2025-07-13","close":119116.1171875,"high":119449.5703125,"low":117265.4375,"adjusted_close":119116.1171875,"volume":49021091807},{"date":"2025-07-14","close":119849.703125,"high":123091.609375,"low":118959.1953125,"adjusted_close":119849.703125,"volume":181746419401},{"date":"2025-07-15","close":117777.1875,"high":119935.5625,"low":115765.6875,"adjusted_close":117777.1875,"volume":98321661181},{"date":"2025-07-16","close":118738.5078125,"high":120065.515625,"low":117064.8203125,"adjusted_close":118738.5078125,"volume":72162029070},{"date":"2025-07-17","close":119289.84375,"high":120999.609375,"low":117508.21875,"adjusted_close":119289.84375,"volume":72363841798},{"date":"2025-07-18","close":118003.2265625,"high":120851.9140625,"low":116925.984375,"adjusted_close":118003.2265625,"volume":77945799785},{"date":"2025-07-19","close":117939.9765625,"high":118541.3984375,"low":117388.4140625,"adjusted_close":117939.9765625,"volume":47564562765},{"date":"2025-07-20","close":117300.7890625,"high":118865.03125,"low":116550.1328125,"adjusted_close":117300.7890625,"volume":57515447231},{"date":"2025-07-21","close":117439.5390625,"high":119671.5625,"low":116584.3984375,"adjusted_close":117439.5390625,"volume":69820091744},{"date":"2025-07-22","close":119995.4140625,"high":120269.96875,"low":116233.2265625,"adjusted_close":119995.4140625,"volume":79217583118},{"date":"2025-07-23","close":118754.9609375,"high":120113.3515625,"low":117391.390625,"adjusted_close":118754.9609375,"volume":66608604537},{"date":"2025-07-24","close":118368.0,"high":119535.453125,"low":117247.96875,"adjusted_close":118368.0,"volume":72627318560},{"date":"2025-07-25","close":117635.8828125,"high":118486.9765625,"low":114759.8203125,"adjusted_close":117635.8828125,"volume":104857024569},{"date":"2025-07-26","close":117947.3671875,"high":118335.6875,"low":117181.2265625,"adjusted_close":117947.3671875,"volume":48508954046},{"date":"2025-07-27","close":119448.4921875,"high":119815.59375,"low":117859.6875,"adjusted_close":119448.4921875,"volume":54683390892},{"date":"2025-07-28","close":117924.4765625,"high":119819.7890625,"low":117441.4375,"adjusted_close":117924.4765625,"volume":64822943193},{"date":"2025-07-29","close":117922.1484375,"high":119273.8671875,"low":116987.3671875,"adjusted_close":117922.1484375,"volume":68463107433},{"date":"2025-07-30","close":117831.1875,"high":118780.7265625,"low":115800.828125,"adjusted_close":117831.1875,"volume":68896148592},{"date":"2025-07-31","close":115758.203125,"high":118919.984375,"low":115505.21875,"adjusted_close":115758.203125,"volume":69370346018},{"date":"2025-08-01","close":113320.0859375,"high":116060.7734375,"low":112724.4453125,"adjusted_close":113320.0859375,"volume":91294530181},{"date":"2025-08-02","close":112526.9140625,"high":114021.6015625,"low":112005.765625,"adjusted_close":112526.9140625,"volume":56870866000},{"date":"2025-08-03","close":114217.671875,"high":114747.421875,"low":111943.8046875,"adjusted_close":114217.671875,"volume":48099615826},{"date":"2025-08-04","close":115071.8828125,"high":115729.46875,"low":114130.40625,"adjusted_close":115071.8828125,"volume":35783028986},{"date":"2025-08-05","close":114141.4453125,"high":115117.4375,"low":112701.109375,"adjusted_close":114141.4453125,"volume":61039182286},{"date":"2025-08-06","close":115028.0,"high":115737.8359375,"low":113372.25,"adjusted_close":115028.0,"volume":56379133510},{"date":"2025-08-07","close":117496.8984375,"high":117676.90625,"low":114279.7109375,"adjusted_close":117496.8984375,"volume":64051649681},{"date":"2025-08-08","close":116688.7265625,"high":117689.203125,"low":115917.4609375,"adjusted_close":116688.7265625,"volume":59713005166},{"date":"2025-08-09","close":116500.359375,"high":117906.609375,"low":116363.8359375,"adjusted_close":116500.359375,"volume":54004312429},{"date":"2025-08-10","close":119306.7578125,"high":119320.7109375,"low":116485.1640625,"adjusted_close":119306.7578125,"volume":64755458694},{"date":"2025-08-11","close":118731.4453125,"high":122321.09375,"low":118159.03125,"adjusted_close":118731.4453125,"volume":90528784177},{"date":"2025-08-12","close":120172.90625,"high":120302.46875,"low":118228.71875,"adjusted_close":120172.90625,"volume":72803657984},{"date":"2025-08-13","close":123344.0625,"high":123682.453125,"low":118939.6328125,"adjusted_close":123344.0625,"volume":90904808795},{"date":"2025-08-14","close":118359.578125,"high":124457.1171875,"low":117254.8828125,"adjusted_close":118359.578125,"volume":104055627395},{"date":"2025-08-15","close":117398.3515625,"high":119332.3125,"low":116864.5703125,"adjusted_close":117398.3515625,"volume":68665353159},{"date":"2025-08-16","close":117491.3515625,"high":117996.0625,"low":117271.953125,"adjusted_close":117491.3515625,"volume":48036922378},{"date":"2025-08-17","close":117453.0625,"high":118595.7734375,"low":117279.5234375,"adjusted_close":117453.0625,"volume":45852169525},{"date":"2025-08-18","close":116252.3125,"high":117614.171875,"low":114723.6796875,"adjusted_close":116252.3125,"volume":72787808090},{"date":"2025-08-19","close":112831.1796875,"high":116764.5,"low":112730.3984375,"adjusted_close":112831.1796875,"volume":71657600353},{"date":"2025-08-20","close":114274.7421875,"high":114625.796875,"low":112387.9609375,"adjusted_close":114274.7421875,"volume":67993811526},{"date":"2025-08-21","close":112419.03125,"high":114802.6484375,"low":111986.234375,"adjusted_close":112419.03125,"volume":57817883700},{"date":"2025-08-22","close":116874.0859375,"high":117377.3984375,"low":111678.9453125,"adjusted_close":116874.0859375,"volume":82528088240},{"date":"2025-08-23","close":115374.328125,"high":116996.25,"low":114536.109375,"adjusted_close":115374.328125,"volume":55377142586},{"date":"2025-08-24","close":113458.4296875,"high":115615.0859375,"low":111060.546875,"adjusted_close":113458.4296875,"volume":73961489632},{"date":"2025-08-25","close":110124.3515625,"high":113637.84375,"low":109324.28125,"adjusted_close":110124.3515625,"volume":85706860190},{"date":"2025-08-26","close":111802.65625,"high":112397.015625,"low":108762.0390625,"adjusted_close":111802.65625,"volume":69396320317},{"date":"2025-08-27","close":111222.0625,"high":112619.4140625,"low":110398.265625,"adjusted_close":111222.0625,"volume":62137056409},{"date":"2025-08-28","close":112544.8046875,"high":113450.078125,"low":110900.921875,"adjusted_close":112544.8046875,"volume":58860155962},{"date":"2025-08-29","close":108410.8359375,"high":112619.0546875,"low":107559.625,"adjusted_close":108410.8359375,"volume":77843379644},{"date":"2025-08-30","close":108808.0703125,"high":108929.3515625,"low":107444.4453125,"adjusted_close":108808.0703125,"volume":51486264208},{"date":"2025-08-31","close":108236.7109375,"high":109491.0,"low":108104.65625,"adjusted_close":108236.7109375,"volume":47986191770},{"date":"2025-09-01","close":109250.59375,"high":109890.5859375,"low":107271.1796875,"adjusted_close":109250.59375,"volume":66870372995},{"date":"2025-09-02","close":111200.5859375,"high":111748.015625,"low":108454.03125,"adjusted_close":111200.5859375,"volume":74776999491},{"date":"2025-09-03","close":111723.2109375,"high":112600.2265625,"low":110582.9609375,"adjusted_close":111723.2109375,"volume":61119643565},{"date":"2025-09-04","close":110723.6015625,"high":112208.328125,"low":109347.2265625,"adjusted_close":110723.6015625,"volume":60131132901},{"date":"2025-09-05","close":110650.984375,"high":113357.4921875,"low":110233.3984375,"adjusted_close":110650.984375,"volume":60241647677},{"date":"2025-09-06","close":110224.6953125,"high":111275.015625,"low":110024.0859375,"adjusted_close":110224.6953125,"volume":21500719036},{"date":"2025-09-07","close":111167.6171875,"high":111591.078125,"low":110211.625,"adjusted_close":111167.6171875,"volume":24618007520},{"date":"2025-09-08","close":112071.4296875,"high":112869.234375,"low":110630.609375,"adjusted_close":112071.4296875,"volume":40212813407},{"date":"2025-09-09","close":111530.546875,"high":113225.4375,"low":110776.703125,"adjusted_close":111530.546875,"volume":45984480722},{"date":"2025-09-10","close":113955.359375,"high":114275.25,"low":110940.078125,"adjusted_close":113955.359375,"volume":56377473784},{"date":"2025-09-11","close":115507.5390625,"high":115522.546875,"low":113453.8359375,"adjusted_close":115507.5390625,"volume":45685065332},{"date":"2025-09-12","close":116101.578125,"high":116769.3828125,"low":114794.484375,"adjusted_close":116101.578125,"volume":54785725894},{"date":"2025-09-13","close":115950.5078125,"high":116334.6328125,"low":115248.2734375,"adjusted_close":115950.5078125,"volume":34549454947},{"date":"2025-09-14","close":115407.65625,"high":116181.5,"low":115222.3984375,"adjusted_close":115407.65625,"volume":32798036057},{"date":"2025-09-15","close":115444.875,"high":116747.8828125,"low":114461.0625,"adjusted_close":115444.875,"volume":52937859416},{"date":"2025-09-16","close":116843.1875,"high":117005.2734375,"low":114813.09375,"adjusted_close":116843.1875,"volume":45781744593},{"date":"2025-09-17","close":116468.5078125,"high":117328.609375,"low":114794.9765625,"adjusted_close":116468.5078125,"volume":60528025996},{"date":"2025-09-18","close":117137.203125,"high":117911.7890625,"low":116188.796875,"adjusted_close":117137.203125,"volume":49457272032},{"date":"2025-09-19","close":115688.859375,"high":117479.7578125,"low":115141.8203125,"adjusted_close":115688.859375,"volume":38828473971},{"date":"2025-09-20","close":115721.9609375,"high":116191.1484375,"low":115473.5234375,"adjusted_close":115721.9609375,"volume":22864449614},{"date":"2025-09-21","close":115306.09375,"high":115901.0859375,"low":115252.578125,"adjusted_close":115306.09375,"volume":22495852193},{"date":"2025-09-22","close":112748.5078125,"high":115431.3125,"low":112037.6484375,"adjusted_close":112748.5078125,"volume":70684158591},{"date":"2025-09-23","close":112014.5,"high":113351.9140625,"low":111535.5703125,"adjusted_close":112014.5,"volume":47211853279},{"date":"2025-09-24","close":113328.6328125,"high":113986.2734375,"low":111229.640625,"adjusted_close":113328.6328125,"volume":48044595085},{"date":"2025-09-25","close":109049.2890625,"high":113541.0859375,"low":108713.3984375,"adjusted_close":109049.2890625,"volume":75528654284},{"date":"2025-09-26","close":109712.828125,"high":110359.1953125,"low":108728.9765625,"adjusted_close":109712.828125,"volume":57738288949},{"date":"2025-09-27","close":109681.9453125,"high":109778.5,"low":109144.296875,"adjusted_close":109681.9453125,"volume":26308042910},{"date":"2025-09-28","close":112122.640625,"high":112375.484375,"low":109236.9453125,"adjusted_close":112122.640625,"volume":33371048505},{"date":"2025-09-29","close":114400.3828125,"high":114473.5703125,"low":111589.953125,"adjusted_close":114400.3828125,"volume":60000147466},{"date":"2025-09-30","close":114056.0859375,"high":114836.6171875,"low":112740.5625,"adjusted_close":114056.0859375,"volume":58986330258},{"date":"2025-10-01","close":118648.9296875,"high":118648.9296875,"low":113981.3984375,"adjusted_close":118648.9296875,"volume":71328680132},{"date":"2025-10-02","close":120681.2578125,"high":121086.40625,"low":118383.15625,"adjusted_close":120681.2578125,"volume":71415163912},{"date":"2025-10-03","close":122266.53125,"high":123944.703125,"low":119344.3125,"adjusted_close":122266.53125,"volume":83941392228},{"date":"2025-10-04","close":122425.4296875,"high":122857.640625,"low":121577.5703125,"adjusted_close":122425.4296875,"volume":36769171735},{"date":"2025-10-05","close":123513.4765625,"high":125559.2109375,"low":122191.9609375,"adjusted_close":123513.4765625,"volume":73689317763},{"date":"2025-10-06","close":124752.53125,"high":126198.0703125,"low":123196.046875,"adjusted_close":124752.53125,"volume":72568881188},{"date":"2025-10-07","close":121451.3828125,"high":125184.0234375,"low":120681.96875,"adjusted_close":121451.3828125,"volume":76149412513},{"date":"2025-10-08","close":123354.8671875,"high":124167.09375,"low":121119.1796875,"adjusted_close":123354.8671875,"volume":65354305286},{"date":"2025-10-09","close":121705.5859375,"high":123739.34375,"low":119812.03125,"adjusted_close":121705.5859375,"volume":74653009425},{"date":"2025-10-10","close":113214.3671875,"high":122509.6640625,"low":104582.4140625,"adjusted_close":113214.3671875,"volume":153125018868},{"date":"2025-10-11","close":110807.8828125,"high":113429.7265625,"low":109760.5625,"adjusted_close":110807.8828125,"volume":110236934340},{"date":"2025-10-12","close":115169.765625,"high":115805.0625,"low":109715.5390625,"adjusted_close":115169.765625,"volume":93710414091},{"date":"2025-10-13","close":115271.078125,"high":116020.484375,"low":113821.1875,"adjusted_close":115271.078125,"volume":71582026739},{"date":"2025-10-14","close":113118.6640625,"high":115502.8828125,"low":110029.484375,"adjusted_close":113118.6640625,"volume":92212917403},{"date":"2025-10-15","close":110783.1640625,"high":113622.3828125,"low":110235.8359375,"adjusted_close":110783.1640625,"volume":72574132855},{"date":"2025-10-16","close":108186.0390625,"high":111990.8125,"low":107537.03125,"adjusted_close":108186.0390625,"volume":87306423067},{"date":"2025-10-17","close":106467.7890625,"high":109235.8046875,"low":103598.4296875,"adjusted_close":106467.7890625,"volume":99703051669},{"date":"2025-10-18","close":107198.265625,"high":107490.984375,"low":106387.453125,"adjusted_close":107198.265625,"volume":37779905278},{"date":"2025-10-19","close":108666.7109375,"high":109488.9921875,"low":106157.7890625,"adjusted_close":108666.7109375,"volume":47657008953},{"date":"2025-10-20","close":110588.9296875,"high":111711.03125,"low":107485.015625,"adjusted_close":110588.9296875,"volume":63507793085},{"date":"2025-10-21","close":108476.890625,"high":113996.34375,"low":107534.75,"adjusted_close":108476.890625,"volume":101194375480},{"date":"2025-10-22","close":107688.5859375,"high":109115.1328125,"low":106778.0,"adjusted_close":107688.5859375,"volume":80807013218},{"date":"2025-10-23","close":110069.7265625,"high":111288.59375,"low":107548.4296875,"adjusted_close":110069.7265625,"volume":54944076060},{"date":"2025-10-24","close":111033.921875,"high":111842.53125,"low":109770.1484375,"adjusted_close":111033.921875,"volume":48160816980},{"date":"2025-10-25","close":111641.7265625,"high":111947.703125,"low":110704.40625,"adjusted_close":111641.7265625,"volume":24707667305},{"date":"2025-10-26","close":114472.4453125,"high":115260.90625,"low":111268.484375,"adjusted_close":114472.4453125,"volume":41708524143},{"date":"2025-10-27","close":114119.328125,"high":116273.3125,"low":113882.2890625,"adjusted_close":114119.328125,"volume":61761358733},{"date":"2025-10-28","close":112956.1640625,"high":116078.984375,"low":112291.6796875,"adjusted_close":112956.1640625,"volume":64528066504},{"date":"2025-10-29","close":110055.3046875,"high":113642.7265625,"low":109368.71875,"adjusted_close":110055.3046875,"volume":62192043469},{"date":"2025-10-30","close":108305.546875,"high":111612.3515625,"low":106376.6875,"adjusted_close":108305.546875,"volume":69673964814},{"date":"2025-10-31","close":109556.1640625,"high":111031.8203125,"low":108288.2734375,"adjusted_close":109556.1640625,"volume":60090359560},{"date":"2025-11-01","close":110064.015625,"high":110574.8984375,"low":109372.953125,"adjusted_close":110064.015625,"volume":25871668762},{"date":"2025-11-02","close":110639.625,"high":111167.3125,"low":109523.453125,"adjusted_close":110639.625,"volume":34284209459},{"date":"2025-11-03","close":106547.5234375,"high":110764.9140625,"low":105336.359375,"adjusted_close":106547.5234375,"volume":72852006359},{"date":"2025-11-04","close":101590.5234375,"high":107264.8828125,"low":98962.0625,"adjusted_close":101590.5234375,"volume":110967184773},{"date":"2025-11-05","close":103891.8359375,"high":104534.703125,"low":98989.9140625,"adjusted_close":103891.8359375,"volume":77584934804},{"date":"2025-11-06","close":101301.2890625,"high":104147.3046875,"low":100336.8671875,"adjusted_close":101301.2890625,"volume":63932752861},{"date":"2025-11-07","close":103372.40625,"high":104052.9140625,"low":99257.0546875,"adjusted_close":103372.40625,"volume":92168030081},{"date":"2025-11-08","close":102282.1171875,"high":103373.5625,"low":101458.0390625,"adjusted_close":102282.1171875,"volume":51446691095},{"date":"2025-11-09","close":104719.640625,"high":105418.3671875,"low":101468.875,"adjusted_close":104719.640625,"volume":59679243013},{"date":"2025-11-10","close":105996.59375,"high":106564.6953125,"low":104350.6484375,"adjusted_close":105996.59375,"volume":69585887229},{"date":"2025-11-11","close":102997.46875,"high":107428.2578125,"low":102457.328125,"adjusted_close":102997.46875,"volume":71130078574},{"date":"2025-11-12","close":101663.1875,"high":105297.234375,"low":100836.6171875,"adjusted_close":101663.1875,"volume":64347179408},{"date":"2025-11-13","close":99697.4921875,"high":104005.4921875,"low":97988.71875,"adjusted_close":99697.4921875,"volume":101546815416},{"date":"2025-11-14","close":94397.7890625,"high":99804.4296875,"low":94000.734375,"adjusted_close":94397.7890625,"volume":114346441890},{"date":"2025-11-15","close":95549.1484375,"high":96728.46875,"low":94420.46875,"adjusted_close":95549.1484375,"volume":38500716654},{"date":"2025-11-16","close":94177.078125,"high":96564.1875,"low":92971.1640625,"adjusted_close":94177.078125,"volume":71086235862},{"date":"2025-11-17","close":92093.875,"high":95928.3671875,"low":91214.7578125,"adjusted_close":92093.875,"volume":94186165724},{"date":"2025-11-18","close":92948.875,"high":93745.078125,"low":89300.4609375,"adjusted_close":92948.875,"volume":101333569062},{"date":"2025-11-19","close":91465.9921875,"high":92946.1640625,"low":88526.828125,"adjusted_close":91465.9921875,"volume":80350354656},{"date":"2025-11-20","close":86631.8984375,"high":93025.0703125,"low":86040.796875,"adjusted_close":86631.8984375,"volume":97970645638},{"date":"2025-11-21","close":85090.6875,"high":87380.8046875,"low":80659.8125,"adjusted_close":85090.6875,"volume":129157506112},{"date":"2025-11-22","close":84648.359375,"high":85503.0078125,"low":83490.8984375,"adjusted_close":84648.359375,"volume":40793099246},{"date":"2025-11-23","close":86805.0078125,"high":88038.46875,"low":84641.7734375,"adjusted_close":86805.0078125,"volume":58083435576},{"date":"2025-11-24","close":88270.5625,"high":89206.3359375,"low":85272.1953125,"adjusted_close":88270.5625,"volume":74433896110},{"date":"2025-11-25","close":87341.890625,"high":88457.3359375,"low":86131.4296875,"adjusted_close":87341.890625,"volume":64837343545},{"date":"2025-11-26","close":90518.3671875,"high":90581.15625,"low":86316.8984375,"adjusted_close":90518.3671875,"volume":66496301869},{"date":"2025-11-27","close":91285.375,"high":91897.578125,"low":90089.515625,"adjusted_close":91285.375,"volume":57040622845},{"date":"2025-11-28","close":90919.265625,"high":92969.0859375,"low":90257.1171875,"adjusted_close":90919.265625,"volume":60895830289},{"date":"2025-11-29","close":90851.7578125,"high":91187.6171875,"low":90260.1875,"adjusted_close":90851.7578125,"volume":37921773455},{"date":"2025-11-30","close":90394.3125,"high":91965.046875,"low":90394.3125,"adjusted_close":90394.3125,"volume":38497902869},{"date":"2025-12-01","close":86321.5703125,"high":90398.15625,"low":83862.25,"adjusted_close":86321.5703125,"volume":87962894424},{"date":"2025-12-02","close":91350.203125,"high":92316.6328125,"low":86202.1953125,"adjusted_close":91350.203125,"volume":78546798211},{"date":"2025-12-03","close":93527.8046875,"high":94060.7734375,"low":91056.390625,"adjusted_close":93527.8046875,"volume":77650204986},{"date":"2025-12-04","close":92141.625,"high":94038.2421875,"low":90976.1015625,"adjusted_close":92141.625,"volume":64538402681},{"date":"2025-12-05","close":89387.7578125,"high":92702.640625,"low":88152.140625,"adjusted_close":89387.7578125,"volume":63256398633},{"date":"2025-12-06","close":89272.375,"high":90267.4609375,"low":88951.6640625,"adjusted_close":89272.375,"volume":37994042405},{"date":"2025-12-07","close":90405.640625,"high":91740.84375,"low":87799.5625,"adjusted_close":90405.640625,"volume":47394898960},{"date":"2025-12-08","close":90640.203125,"high":92267.1171875,"low":89644.890625,"adjusted_close":90640.203125,"volume":57394099056},{"date":"2025-12-09","close":92691.7109375,"high":94601.5703125,"low":89586.9765625,"adjusted_close":92691.7109375,"volume":66861721440},{"date":"2025-12-10","close":92020.9453125,"high":94477.15625,"low":91640.1328125,"adjusted_close":92020.9453125,"volume":65420694513},{"date":"2025-12-11","close":92511.3359375,"high":93554.265625,"low":89335.296875,"adjusted_close":92511.3359375,"volume":64532834621},{"date":"2025-12-12","close":90270.4140625,"high":92747.9296875,"low":89532.6015625,"adjusted_close":90270.4140625,"volume":80275884583},{"date":"2025-12-13","close":90298.7109375,"high":90647.5703125,"low":89800.9921875,"adjusted_close":90298.7109375,"volume":64237748110},{"date":"2025-12-14","close":88175.1796875,"high":90498.109375,"low":87634.9375,"adjusted_close":88175.1796875,"volume":50465972205},{"date":"2025-12-15","close":86419.78125,"high":89983.921875,"low":85304.078125,"adjusted_close":86419.78125,"volume":45559514323},{"date":"2025-12-16","close":87843.984375,"high":88170.09375,"low":85381.6875,"adjusted_close":87843.984375,"volume":41262178223},{"date":"2025-12-17","close":86143.7578125,"high":90264.5703125,"low":85316.265625,"adjusted_close":86143.7578125,"volume":44243392914},{"date":"2025-12-18","close":85462.5078125,"high":89412.6640625,"low":84436.3125,"adjusted_close":85462.5078125,"volume":52667115348},{"date":"2025-12-19","close":88103.3828125,"high":89339.1171875,"low":85107.6640625,"adjusted_close":88103.3828125,"volume":46733310561},{"date":"2025-12-20","close":88344.0,"high":88497.203125,"low":87924.875,"adjusted_close":88344.0,"volume":14688196659},{"date":"2025-12-21","close":88621.75,"high":89027.953125,"low":87613.203125,"adjusted_close":88621.75,"volume":19845522660},{"date":"2025-12-22","close":88490.015625,"high":90501.9296875,"low":87908.0703125,"adjusted_close":88490.015625,"volume":38047472118},{"date":"2025-12-23","close":87414.0,"high":88898.3828125,"low":86606.9765625,"adjusted_close":87414.0,"volume":43683011533},{"date":"2025-12-24","close":87611.9609375,"high":87956.8828125,"low":86411.796875,"adjusted_close":87611.9609375,"volume":25550297986},{"date":"2025-12-25","close":87234.7421875,"high":88501.7890625,"low":86949.2578125,"adjusted_close":87234.7421875,"volume":19953216347},{"date":"2025-12-26","close":87301.4296875,"high":89459.4296875,"low":86628.140625,"adjusted_close":87301.4296875,"volume":42455674908},{"date":"2025-12-27","close":87802.15625,"high":87874.78125,"low":87182.9765625,"adjusted_close":87802.15625,"volume":13741199310},{"date":"2025-12-28","close":87835.8359375,"high":87986.890625,"low":87394.953125,"adjusted_close":87835.8359375,"volume":15156557929},{"date":"2025-12-29","close":87138.140625,"high":90299.15625,"low":86717.9140625,"adjusted_close":87138.140625,"volume":48411625849},{"date":"2025-12-30","close":88430.1328125,"high":89297.9375,"low":86735.546875,"adjusted_close":88430.1328125,"volume":35586356225},{"date":"2025-12-31","close":87508.828125,"high":89080.2890625,"low":87130.5625,"adjusted_close":87508.828125,"volume":33830210616},{"date":"2026-01-01","close":88731.984375,"high":88803.2265625,"low":87399.40625,"adjusted_close":88731.984375,"volume":18849043990},{"date":"2026-01-02","close":89944.6953125,"high":90884.4609375,"low":88298.6171875,"adjusted_close":89944.6953125,"volume":46398906171},{"date":"2026-01-03","close":90603.1875,"high":90679.5703125,"low":89328.0703125,"adjusted_close":90603.1875,"volume":20774828592},{"date":"2026-01-04","close":91413.4921875,"high":91712.5859375,"low":90595.1015625,"adjusted_close":91413.4921875,"volume":26770491368},{"date":"2026-01-05","close":93882.5546875,"high":94762.0703125,"low":91414.625,"adjusted_close":93882.5546875,"volume":53376407252},{"date":"2026-01-06","close":93729.03125,"high":94395.296875,"low":91286.546875,"adjusted_close":93729.03125,"volume":52430605257},{"date":"2026-01-07","close":91308.0546875,"high":93738.7890625,"low":90601.8046875,"adjusted_close":91308.0546875,"volume":43461295053},{"date":"2026-01-08","close":91027.125,"high":91485.8515625,"low":89233.875,"adjusted_close":91027.125,"volume":42386697030},{"date":"2026-01-09","close":90513.1015625,"high":91910.671875,"low":89625.3828125,"adjusted_close":90513.1015625,"volume":38305906684},{"date":"2026-01-10","close":90386.6484375,"high":90713.03125,"low":90283.3984375,"adjusted_close":90386.6484375,"volume":12385895282},{"date":"2026-01-11","close":90827.4609375,"high":91155.2265625,"low":90212.0234375,"adjusted_close":90827.4609375,"volume":17165568977},{"date":"2026-01-12","close":91192.9921875,"high":92395.5234375,"low":90055.0234375,"adjusted_close":91192.9921875,"volume":41346275358},{"date":"2026-01-13","close":95321.78125,"high":96011.625,"low":90941.9296875,"adjusted_close":95321.78125,"volume":54980674354},{"date":"2026-01-14","close":96929.328125,"high":97860.6015625,"low":94583.046875,"adjusted_close":96929.328125,"volume":60592490863},{"date":"2026-01-15","close":95551.1875,"high":97150.171875,"low":95103.2421875,"adjusted_close":95551.1875,"volume":53086363027},{"date":"2026-01-16","close":95525.1171875,"high":95801.890625,"low":94259.2734375,"adjusted_close":95525.1171875,"volume":33248170537},{"date":"2026-01-17","close":95099.921875,"high":95598.4765625,"low":95005.6171875,"adjusted_close":95099.921875,"volume":16021715122},{"date":"2026-01-18","close":93634.4296875,"high":95491.5078125,"low":93588.8671875,"adjusted_close":93634.4296875,"volume":20809781232},{"date":"2026-01-19","close":92553.59375,"high":93660.828125,"low":92089.25,"adjusted_close":92553.59375,"volume":39195241508},{"date":"2026-01-20","close":88310.90625,"high":92798.4296875,"low":87814.9296875,"adjusted_close":88310.90625,"volume":53072968031},{"date":"2026-01-21","close":89376.9609375,"high":90430.40625,"low":87231.5703125,"adjusted_close":89376.9609375,"volume":56330422434},{"date":"2026-01-22","close":89462.453125,"high":90258.9609375,"low":88438.4453125,"adjusted_close":89462.453125,"volume":35549685694},{"date":"2026-01-23","close":89503.875,"high":91100.25,"low":88486.359375,"adjusted_close":89503.875,"volume":38997586037},{"date":"2026-01-24","close":89110.734375,"high":89811.609375,"low":89044.2890625,"adjusted_close":89110.734375,"volume":14558687712},{"date":"2026-01-25","close":86572.21875,"high":89193.1484375,"low":86003.7109375,"adjusted_close":86572.21875,"volume":36124986722},{"date":"2026-01-26","close":88267.140625,"high":88743.0703125,"low":86429.2890625,"adjusted_close":88267.140625,"volume":45329286974},{"date":"2026-01-27","close":89102.5703125,"high":89427.125,"low":87228.921875,"adjusted_close":89102.5703125,"volume":38744942267},{"date":"2026-01-28","close":89184.5703125,"high":90439.2890625,"low":88721.4609375,"adjusted_close":89184.5703125,"volume":39807419296},{"date":"2026-01-29","close":84561.5859375,"high":89200.78125,"low":83250.6015625,"adjusted_close":84561.5859375,"volume":64653083162},{"date":"2026-01-30","close":84128.65625,"high":84602.1640625,"low":81071.4765625,"adjusted_close":84128.65625,"volume":72083816087},{"date":"2026-01-31","close":78621.1171875,"high":84136.921875,"low":75815.8828125,"adjusted_close":78621.1171875,"volume":70479259159},{"date":"2026-02-01","close":76974.4453125,"high":79322.609375,"low":75698.8984375,"adjusted_close":76974.4453125,"volume":53372509744},{"date":"2026-02-02","close":78688.765625,"high":79258.609375,"low":74551.3359375,"adjusted_close":78688.765625,"volume":75140589684},{"date":"2026-02-03","close":75633.546875,"high":79118.8515625,"low":72897.140625,"adjusted_close":75633.546875,"volume":68249110822},{"date":"2026-02-04","close":73019.703125,"high":76864.65625,"low":71779.9296875,"adjusted_close":73019.703125,"volume":67215363944},{"date":"2026-02-05","close":62702.09765625,"high":73161.5546875,"low":62353.53515625,"adjusted_close":62702.09765625,"volume":125509410908},{"date":"2026-02-06","close":70555.390625,"high":71681.3046875,"low":60074.203125,"adjusted_close":70555.390625,"volume":114674259489},{"date":"2026-02-07","close":69281.96875,"high":71611.1484375,"low":67364.4453125,"adjusted_close":69281.96875,"volume":62347107663},{"date":"2026-02-08","close":70264.7265625,"high":72206.90625,"low":68852.8984375,"adjusted_close":70264.7265625,"volume":39721722619},{"date":"2026-02-09","close":70120.78125,"high":71369.96875,"low":68291.03125,"adjusted_close":70120.78125,"volume":52081598792},{"date":"2026-02-10","close":68793.9609375,"high":70464.265625,"low":67913.09375,"adjusted_close":68793.9609375,"volume":40593063077},{"date":"2026-02-11","close":66991.96875,"high":69242.6796875,"low":65757.3046875,"adjusted_close":66991.96875,"volume":49671946030},{"date":"2026-02-12","close":66221.84375,"high":68339.4921875,"low":65092.109375,"adjusted_close":66221.84375,"volume":44651071271},{"date":"2026-02-13","close":68857.84375,"high":69382.8359375,"low":65835.78125,"adjusted_close":68857.84375,"volume":40820775886},{"date":"2026-02-14","close":69767.625,"high":70481.1640625,"low":68706.6171875,"adjusted_close":69767.625,"volume":36012397645},{"date":"2026-02-15","close":68788.1875,"high":70939.2890625,"low":68052.546875,"adjusted_close":68788.1875,"volume":40191152750},{"date":"2026-02-16","close":68843.15625,"high":70067.234375,"low":67301.5859375,"adjusted_close":68843.15625,"volume":33618145426},{"date":"2026-02-17","close":67494.21875,"high":69201.8671875,"low":66615.28125,"adjusted_close":67494.21875,"volume":34866936040},{"date":"2026-02-18","close":66425.3203125,"high":68434.4296875,"low":65845.8984375,"adjusted_close":66425.3203125,"volume":33094301643},{"date":"2026-02-19","close":66957.5234375,"high":67277.125,"low":65637.4296875,"adjusted_close":66957.5234375,"volume":31492987019},{"date":"2026-02-20","close":68005.421875,"high":68269.03125,"low":66452.484375,"adjusted_close":68005.421875,"volume":47507867304},{"date":"2026-02-21","close":68003.765625,"high":68657.703125,"low":67533.0703125,"adjusted_close":68003.765625,"volume":18357635642},{"date":"2026-02-22","close":67659.390625,"high":68235.2265625,"low":67185.6015625,"adjusted_close":67659.390625,"volume":17893536012},{"date":"2026-02-23","close":64616.73828125,"high":67668.4296875,"low":63924.4375,"adjusted_close":64616.73828125,"volume":50953457309},{"date":"2026-02-24","close":64080.04296875,"high":64992.15625,"low":62553.1875,"adjusted_close":64080.04296875,"volume":40849331086},{"date":"2026-02-25","close":67960.125,"high":69953.53125,"low":63942.484375,"adjusted_close":67960.125,"volume":53629234355},{"date":"2026-02-26","close":67453.7734375,"high":68843.3515625,"low":66523.734375,"adjusted_close":67453.7734375,"volume":42988597523},{"date":"2026-02-27","close":65881.796875,"high":68220.40625,"low":64946.03515625,"adjusted_close":65881.796875,"volume":40283655942},{"date":"2026-02-28","close":66995.859375,"high":67714.5234375,"low":63062.21875,"adjusted_close":66995.859375,"volume":42041497112},{"date":"2026-03-01","close":65738.1015625,"high":68162.8203125,"low":65076.73046875,"adjusted_close":65738.1015625,"volume":40733141929},{"date":"2026-03-02","close":68775.8515625,"high":70044.0,"low":65303.13671875,"adjusted_close":68775.8515625,"volume":56698092052},{"date":"2026-03-03","close":68293.6484375,"high":69232.890625,"low":66237.6171875,"adjusted_close":68293.6484375,"volume":47947999049},{"date":"2026-03-04","close":72710.578125,"high":74051.8046875,"low":67437.40625,"adjusted_close":72710.578125,"volume":75073101274},{"date":"2026-03-05","close":70841.125,"high":73555.7890625,"low":70654.8828125,"adjusted_close":70841.125,"volume":51172841727},{"date":"2026-03-06","close":68136.4921875,"high":71378.5703125,"low":67757.8203125,"adjusted_close":68136.4921875,"volume":43776962871},{"date":"2026-03-07","close":67272.59375,"high":68515.1640625,"low":66969.2578125,"adjusted_close":67272.59375,"volume":23258701211},{"date":"2026-03-08","close":65969.78125,"high":68177.7890625,"low":65639.1953125,"adjusted_close":65969.78125,"volume":33195080116},{"date":"2026-03-09","close":68402.3828125,"high":69474.9453125,"low":65858.0078125,"adjusted_close":68402.3828125,"volume":49499875378},{"date":"2026-03-10","close":69926.921875,"high":71770.8984375,"low":68402.71875,"adjusted_close":69926.921875,"volume":54003996096},{"date":"2026-03-11","close":70204.8828125,"high":71337.6640625,"low":68998.8671875,"adjusted_close":70204.8828125,"volume":45236859848},{"date":"2026-03-12","close":70493.4609375,"high":70775.828125,"low":69230.15625,"adjusted_close":70493.4609375,"volume":40871848129},{"date":"2026-03-13","close":70968.265625,"high":73927.328125,"low":70410.7265625,"adjusted_close":70968.265625,"volume":61167226505},{"date":"2026-03-14","close":71214.625,"high":71291.203125,"low":70339.5859375,"adjusted_close":71214.625,"volume":22283546496},{"date":"2026-03-15","close":72789.9140625,"high":73173.0078125,"low":70882.421875,"adjusted_close":72789.9140625,"volume":27991268669},{"date":"2026-03-16","close":74861.0859375,"high":74901.859375,"low":72300.6328125,"adjusted_close":74861.0859375,"volume":55572438409},{"date":"2026-03-17","close":73922.4765625,"high":75988.3984375,"low":73444.2265625,"adjusted_close":73922.4765625,"volume":49500721728},{"date":"2026-03-18","close":71245.578125,"high":74658.9765625,"low":70503.859375,"adjusted_close":71245.578125,"volume":46229011155},{"date":"2026-03-19","close":69912.7890625,"high":71598.84375,"low":68805.5234375,"adjusted_close":69912.7890625,"volume":44631433398},{"date":"2026-03-20","close":70522.5859375,"high":71346.796875,"low":69398.8828125,"adjusted_close":70522.5859375,"volume":38299078407},{"date":"2026-03-21","close":68711.5234375,"high":71051.2734375,"low":68602.9140625,"adjusted_close":68711.5234375,"volume":21109354718},{"date":"2026-03-22","close":67845.2109375,"high":69561.7734375,"low":67372.875,"adjusted_close":67845.2109375,"volume":30108051508},{"date":"2026-03-23","close":70914.859375,"high":71782.2578125,"low":67458.84375,"adjusted_close":70914.859375,"volume":51508669357},{"date":"2026-03-24","close":70517.859375,"high":71371.3046875,"low":68920.6953125,"adjusted_close":70517.859375,"volume":40181522399},{"date":"2026-03-25","close":71309.8828125,"high":71985.7421875,"low":70383.59375,"adjusted_close":71309.8828125,"volume":35409791747},{"date":"2026-03-26","close":68791.625,"high":71410.390625,"low":68118.3515625,"adjusted_close":68791.625,"volume":38962070215},{"date":"2026-03-27","close":66338.375,"high":69117.53125,"low":65532.5703125,"adjusted_close":66338.375,"volume":46483453594},{"date":"2026-03-28","close":66319.6953125,"high":67232.859375,"low":65906.7421875,"adjusted_close":66319.6953125,"volume":20924883455},{"date":"2026-03-29","close":65954.921875,"high":67052.953125,"low":64971.70703125,"adjusted_close":65954.921875,"volume":21645889785},{"date":"2026-03-30","close":66691.4453125,"high":68087.2890625,"low":65759.8046875,"adjusted_close":66691.4453125,"volume":37694994180},{"date":"2026-03-31","close":68233.3125,"high":68495.2734375,"low":65950.4375,"adjusted_close":68233.3125,"volume":42997691338},{"date":"2026-04-01","close":68078.5546875,"high":69230.359375,"low":67555.359375,"adjusted_close":68078.5546875,"volume":36465393617},{"date":"2026-04-02","close":66888.5703125,"high":68633.1484375,"low":65725.2578125,"adjusted_close":66888.5703125,"volume":39323384518},{"date":"2026-04-03","close":66931.1015625,"high":67296.234375,"low":66281.5390625,"adjusted_close":66931.1015625,"volume":22815543346},{"date":"2026-04-04","close":67290.515625,"high":67515.015625,"low":66769.640625,"adjusted_close":67290.515625,"volume":15878814963},{"date":"2026-04-05","close":68981.8984375,"high":69087.65625,"low":66610.6328125,"adjusted_close":68981.8984375,"volume":22972648674},{"date":"2026-04-06","close":68859.828125,"high":70305.421875,"low":68347.078125,"adjusted_close":68859.828125,"volume":39542143229},{"date":"2026-04-07","close":71940.703125,"high":72732.4296875,"low":67740.5078125,"adjusted_close":71940.703125,"volume":44650511480},{"date":"2026-04-08","close":71123.359375,"high":72825.1875,"low":70707.46875,"adjusted_close":71123.359375,"volume":42444631703},{"date":"2026-04-09","close":71767.828125,"high":73107.265625,"low":70486.359375,"adjusted_close":71767.828125,"volume":38799581473},{"date":"2026-04-10","close":72979.046875,"high":73440.1171875,"low":71434.828125,"adjusted_close":72979.046875,"volume":37722595732},{"date":"2026-04-11","close":73054.2734375,"high":73784.234375,"low":72556.3359375,"adjusted_close":73054.2734375,"volume":23287073965},{"date":"2026-04-12","close":70753.40625,"high":73154.03125,"low":70540.5703125,"adjusted_close":70753.40625,"volume":29882740487},{"date":"2026-04-13","close":74484.640625,"high":74896.3125,"low":70588.5234375,"adjusted_close":74484.640625,"volume":52278211554},{"date":"2026-04-14","close":74181.609375,"high":76061.7578125,"low":73877.203125,"adjusted_close":74181.609375,"volume":53540826530},{"date":"2026-04-15","close":74805.078125,"high":75409.2734375,"low":73549.203125,"adjusted_close":74805.078125,"volume":38090174312},{"date":"2026-04-16","close":75152.1328125,"high":75506.5703125,"low":73346.265625,"adjusted_close":75152.1328125,"volume":41312783855},{"date":"2026-04-17","close":77126.875,"high":78320.6796875,"low":74558.6015625,"adjusted_close":77126.875,"volume":54137194839},{"date":"2026-04-18","close":75726.2109375,"high":77416.703125,"low":75504.9453125,"adjusted_close":75726.2109375,"volume":26014416776},{"date":"2026-04-19","close":73856.3515625,"high":76243.09375,"low":73802.3828125,"adjusted_close":73856.3515625,"volume":30931515195},{"date":"2026-04-20","close":75872.5234375,"high":76575.359375,"low":73775.5703125,"adjusted_close":75872.5234375,"volume":39674447916},{"date":"2026-04-21","close":76352.7734375,"high":76881.4765625,"low":74852.671875,"adjusted_close":76352.7734375,"volume":36453522626},{"date":"2026-04-22","close":78203.1015625,"high":79468.0,"low":76159.578125,"adjusted_close":78203.1015625,"volume":48336654537},{"date":"2026-04-23","close":78268.953125,"high":78676.9375,"low":77014.453125,"adjusted_close":78268.953125,"volume":40354900916},{"date":"2026-04-24","close":77455.3125,"high":78554.09375,"low":77318.4453125,"adjusted_close":77455.3125,"volume":32784213526},{"date":"2026-04-25","close":77612.015625,"high":77882.640625,"low":77184.6640625,"adjusted_close":77612.015625,"volume":16702933134},{"date":"2026-04-26","close":78657.5390625,"high":78923.5625,"low":77334.890625,"adjusted_close":78657.5390625,"volume":21482934750},{"date":"2026-04-27","close":77366.625,"high":79488.171875,"low":76481.34375,"adjusted_close":77366.625,"volume":38135631927},{"date":"2026-04-28","close":76350.671875,"high":77483.8671875,"low":75673.6015625,"adjusted_close":76350.671875,"volume":32056900880},{"date":"2026-04-29","close":75776.1328125,"high":77884.96875,"low":74958.5703125,"adjusted_close":75776.1328125,"volume":41460907886},{"date":"2026-04-30","close":76304.3203125,"high":76611.484375,"low":75318.984375,"adjusted_close":76304.3203125,"volume":29497862305},{"date":"2026-05-01","close":78179.0,"high":78894.9765625,"low":76294.6953125,"adjusted_close":78179.0,"volume":39164328894},{"date":"2026-05-02","close":78657.25,"high":79119.7890625,"low":78031.9609375,"adjusted_close":78657.25,"volume":16761531851},{"date":"2026-05-03","close":78538.2265625,"high":79402.359375,"low":78073.078125,"adjusted_close":78538.2265625,"volume":20544392639},{"date":"2026-05-04","close":79827.90625,"high":80742.359375,"low":78217.9609375,"adjusted_close":79827.90625,"volume":54325085296},{"date":"2026-05-05","close":80927.0546875,"high":81751.453125,"low":79787.578125,"adjusted_close":80927.0546875,"volume":39700107376},{"date":"2026-05-06","close":81427.53125,"high":82792.2109375,"low":80751.0234375,"adjusted_close":81427.53125,"volume":41751540000},{"date":"2026-05-07","close":80009.9921875,"high":81684.953125,"low":79522.65625,"adjusted_close":80009.9921875,"volume":36931193154},{"date":"2026-05-08","close":80186.765625,"high":80447.265625,"low":79205.515625,"adjusted_close":80186.765625,"volume":33789351540},{"date":"2026-05-09","close":80664.3671875,"high":81030.0625,"low":80119.9296875,"adjusted_close":80664.3671875,"volume":18102086996},{"date":"2026-05-10","close":82138.9296875,"high":82430.171875,"low":80274.1328125,"adjusted_close":82138.9296875,"volume":26965971077},{"date":"2026-05-11","close":81728.296875,"high":82326.234375,"low":80451.421875,"adjusted_close":81728.296875,"volume":32409774919},{"date":"2026-05-12","close":80477.4921875,"high":81753.03125,"low":79832.1015625,"adjusted_close":80477.4921875,"volume":32186688600},{"date":"2026-05-13","close":79277.1171875,"high":81276.671875,"low":78725.5078125,"adjusted_close":79277.1171875,"volume":34075428359},{"date":"2026-05-14","close":81051.25,"high":82005.9609375,"low":78909.6796875,"adjusted_close":81051.25,"volume":43731663431},{"date":"2026-05-15","close":79065.6796875,"high":81634.84375,"low":78635.3671875,"adjusted_close":79065.6796875,"volume":38183347368},{"date":"2026-05-16","close":78131.4375,"high":79173.5,"low":77630.734375,"adjusted_close":78131.4375,"volume":25895799905},{"date":"2026-05-17","close":77429.3515625,"high":78539.3984375,"low":76783.4140625,"adjusted_close":77429.3515625,"volume":20900166465},{"date":"2026-05-18","close":76954.171875,"high":77749.3203125,"low":76029.2265625,"adjusted_close":76954.171875,"volume":41520471808},{"date":"2026-05-19","close":76750.90625,"high":77346.8671875,"low":76082.3671875,"adjusted_close":76750.90625,"volume":26031898332},{"date":"2026-05-20","close":77457.7734375,"high":77775.5703125,"low":76463.6484375,"adjusted_close":77457.7734375,"volume":26668360936},{"date":"2026-05-21","close":77539.171875,"high":78100.5625,"low":76655.4375,"adjusted_close":77539.171875,"volume":27141485404},{"date":"2026-05-22","close":75488.2421875,"high":77819.453125,"low":75323.875,"adjusted_close":75488.2421875,"volume":27859040109},{"date":"2026-05-23","close":76673.3671875,"high":77288.1171875,"low":74255.234375,"adjusted_close":76673.3671875,"volume":29973220002},{"date":"2026-05-24","close":76981.125,"high":77372.5390625,"low":76019.890625,"adjusted_close":76981.125,"volume":20572738918},{"date":"2026-05-25","close":77279.9296875,"high":77804.921875,"low":76833.0390625,"adjusted_close":77279.9296875,"volume":19808387601},{"date":"2026-05-26","close":75825.734375,"high":77990.8671875,"low":75569.46875,"adjusted_close":75825.734375,"volume":35999475458},{"date":"2026-05-27","close":74344.703125,"high":76014.296875,"low":74136.5,"adjusted_close":74344.703125,"volume":33802172927},{"date":"2026-05-28","close":73536.5546875,"high":74460.125,"low":72493.4140625,"adjusted_close":73536.5546875,"volume":40148145327},{"date":"2026-05-29","close":73372.5234375,"high":74218.5625,"low":72435.625,"adjusted_close":73372.5234375,"volume":34457929250},{"date":"2026-05-30","close":73754.8359375,"high":74020.7578125,"low":73125.234375,"adjusted_close":73754.8359375,"volume":19563589191},{"date":"2026-05-31","close":73579.6875,"high":74153.5,"low":73315.015625,"adjusted_close":73579.6875,"volume":17445435650},{"date":"2026-06-01","close":71319.7734375,"high":73969.5703125,"low":70599.5078125,"adjusted_close":71319.7734375,"volume":43378836121},{"date":"2026-06-02","close":66703.65625,"high":71334.953125,"low":66127.265625,"adjusted_close":66703.65625,"volume":54990073882},{"date":"2026-06-03","close":64014.3671875,"high":67402.9296875,"low":64009.67578125,"adjusted_close":64014.3671875,"volume":47411556213},{"date":"2026-06-04","close":63801.57421875,"high":64664.4453125,"low":61335.75,"adjusted_close":63801.57421875,"volume":63800151780},{"date":"2026-06-05","close":60922.66796875,"high":63901.515625,"low":59108.91796875,"adjusted_close":60922.66796875,"volume":71465606706},{"date":"2026-06-06","close":60867.4140625,"high":61491.703125,"low":59496.625,"adjusted_close":60867.4140625,"volume":30898464957},{"date":"2026-06-07","close":63239.51953125,"high":64128.04296875,"low":60724.06640625,"adjusted_close":63239.51953125,"volume":36006496194},{"date":"2026-06-08","close":63090.58984375,"high":64185.765625,"low":62384.66796875,"adjusted_close":63090.58984375,"volume":34133252457},{"date":"2026-06-09","close":61643.78125,"high":63486.08984375,"low":60756.6875,"adjusted_close":61643.78125,"volume":40144449754},{"date":"2026-06-10","close":61449.2890625,"high":62788.27734375,"low":60788.0234375,"adjusted_close":61449.2890625,"volume":27493506779},{"date":"2026-06-11","close":63561.0546875,"high":63851.94921875,"low":61447.96875,"adjusted_close":63561.0546875,"volume":29316677897},{"date":"2026-06-12","close":63543.19921875,"high":64334.015625,"low":62778.79296875,"adjusted_close":63543.19921875,"volume":26881868307},{"date":"2026-06-13","close":64421.32421875,"high":64700.87890625,"low":63431.3203125,"adjusted_close":64421.32421875,"volume":16956245530},{"date":"2026-06-14","close":65710.3984375,"high":65749.78125,"low":63634.0234375,"adjusted_close":65710.3984375,"volume":21572226975},{"date":"2026-06-15","close":66289.5,"high":67248.1328125,"low":65315.8359375,"adjusted_close":66289.5,"volume":32927321950},{"date":"2026-06-16","close":65600.640625,"high":66928.609375,"low":65315.0703125,"adjusted_close":65600.640625,"volume":25063963967},{"date":"2026-06-17","close":64418.4453125,"high":66354.625,"low":63870.9296875,"adjusted_close":64418.4453125,"volume":31288885189},{"date":"2026-06-18","close":62896.47265625,"high":64736.921875,"low":62201.14453125,"adjusted_close":62896.47265625,"volume":30432454936},{"date":"2026-06-19","close":63540.8359375,"high":63568.22265625,"low":62275.58203125,"adjusted_close":63540.8359375,"volume":22361931660},{"date":"2026-06-20","close":64239.67578125,"high":64307.13671875,"low":63149.66015625,"adjusted_close":64239.67578125,"volume":17486384117},{"date":"2026-06-21","close":63237.5390625,"high":64506.578125,"low":63221.0,"adjusted_close":63237.5390625,"volume":15739619591},{"date":"2026-06-22","close":63952.10546875,"high":65544.0,"low":63233.53125,"adjusted_close":63952.10546875,"volume":26561496819},{"date":"2026-06-23","close":62668.01953125,"high":64196.5625,"low":61893.20703125,"adjusted_close":62668.01953125,"volume":29608942370},{"date":"2026-06-24","close":60995.1328125,"high":63097.7578125,"low":59029.85546875,"adjusted_close":60995.1328125,"volume":42644106535},{"date":"2026-06-25","close":59721.67578125,"high":61868.90625,"low":58075.921875,"adjusted_close":59721.67578125,"volume":40625024718},{"date":"2026-06-26","close":60016.4296875,"high":60647.1875,"low":58269.125,"adjusted_close":60016.4296875,"volume":41502864671},{"date":"2026-06-27","close":59940.09765625,"high":60835.046875,"low":59794.62109375,"adjusted_close":59940.09765625,"volume":15099836554},{"date":"2026-06-28","close":59532.33984375,"high":60432.70703125,"low":58879.6328125,"adjusted_close":59532.33984375,"volume":16282230874},{"date":"2026-06-29","close":60138.37890625,"high":60682.33984375,"low":58856.1875,"adjusted_close":60138.37890625,"volume":30829983083},{"date":"2026-06-30","close":58558.859375,"high":60173.21875,"low":58111.671875,"adjusted_close":58558.859375,"volume":32747419391},{"date":"2026-07-01","close":60003.7578125,"high":61223.76953125,"low":57747.765625,"adjusted_close":60003.7578125,"volume":37904450118},{"date":"2026-07-02","close":61485.30078125,"high":62117.875,"low":59532.32421875,"adjusted_close":61485.30078125,"volume":40109297349},{"date":"2026-07-03","close":62544.19921875,"high":62879.0078125,"low":61176.72265625,"adjusted_close":62544.19921875,"volume":26131813598},{"date":"2026-07-04","close":63088.3046875,"high":63398.41015625,"low":62287.5859375,"adjusted_close":63088.3046875,"volume":18608397613},{"date":"2026-07-05","close":63547.8828125,"high":63935.84765625,"low":62413.9921875,"adjusted_close":63547.8828125,"volume":18267466154},{"date":"2026-07-06","close":63995.015625,"high":64597.5703125,"low":61275.828125,"adjusted_close":63995.015625,"volume":36552222303},{"date":"2026-07-07","close":63297.39453125,"high":64257.6328125,"low":62623.93359375,"adjusted_close":63297.39453125,"volume":31026493556},{"date":"2026-07-08","close":62257.57421875,"high":63706.88671875,"low":61492.6484375,"adjusted_close":62257.57421875,"volume":27349235354},{"date":"2026-07-09","close":63193.1484375,"high":63422.94140625,"low":61645.75390625,"adjusted_close":63193.1484375,"volume":26546256117},{"date":"2026-07-10","close":64127.140625,"high":64658.96875,"low":62902.0625,"adjusted_close":64127.140625,"volume":27450201269},{"date":"2026-07-11","close":63802.02734375,"high":64445.4609375,"low":63785.62109375,"adjusted_close":63802.02734375,"volume":13954689047},{"date":"2026-07-12","close":63758.21875,"high":64243.1328125,"low":63606.82421875,"adjusted_close":63758.21875,"volume":19043437787},{"date":"2026-07-13","close":62239.12109375,"high":64340.8828125,"low":61769.0,"adjusted_close":62239.12109375,"volume":37650044790},{"date":"2026-07-14","close":64956.11328125,"high":65046.1328125,"low":62207.5234375,"adjusted_close":64956.11328125,"volume":29841287318},{"date":"2026-07-15","close":64712.375,"high":65507.59375,"low":64442.8203125,"adjusted_close":64712.375,"volume":27029791676},{"date":"2026-07-16","close":63789.28125,"high":64931.85546875,"low":63701.8046875,"adjusted_close":63789.28125,"volume":27232426674},{"date":"2026-07-17","close":63899.4609375,"high":64332.01953125,"low":62489.453125,"adjusted_close":63899.4609375,"volume":27280236800},{"date":"2026-07-18","close":64796.6015625,"high":64816.50390625,"low":63845.015625,"adjusted_close":64796.6015625,"volume":14162542470},{"date":"2026-07-19","close":64690.8046875,"high":64909.88671875,"low":64250.9140625,"adjusted_close":64690.8046875,"volume":15000653941},{"date":"2026-07-20","close":65230.02734375,"high":65735.71875,"low":63720.390625,"adjusted_close":65230.02734375,"volume":30988932408},{"date":"2026-07-21","close":66505.125,"high":66910.0625,"low":65113.65625,"adjusted_close":66505.125,"volume":29554470321},{"date":"2026-07-22","close":66100.796875,"high":66694.6484375,"low":65514.17578125,"adjusted_close":66100.796875,"volume":28142272410},{"date":"2026-07-23","close":65044.8125,"high":66282.3828125,"low":64610.609375,"adjusted_close":65044.8125,"volume":24364433538},{"date":"2026-07-24","close":64098.49609375,"high":65760.484375,"low":63686.03515625,"adjusted_close":64098.49609375,"volume":25917559237},{"date":"2026-07-25","close":64311.8125,"high":64386.0625,"low":63753.02734375,"adjusted_close":64311.8125,"volume":13817493398},{"date":"2026-07-26","close":65340.30078125,"high":65503.76953125,"low":64233.453125,"adjusted_close":65340.30078125,"volume":14301494281},{"date":"2026-07-27","close":63724.8984375,"high":65658.3359375,"low":63562.484375,"adjusted_close":63724.8984375,"volume":26183821002},{"date":"2026-07-28","close":63871.36328125,"high":64026.921875,"low":62714.8046875,"adjusted_close":63871.36328125,"volume":24128738898},{"date":"2026-07-29","close":63908.16796875,"high":64638.6953125,"low":63206.2109375,"adjusted_close":63908.16796875,"volume":28611167472},{"date":"2026-07-30","close":64725.30859375,"high":65071.4453125,"low":63533.90625,"adjusted_close":64725.30859375,"volume":26250039650},{"date":"2026-07-31","close":62813.74609375,"high":65328.18359375,"low":62410.8671875,"adjusted_close":62813.74609375,"volume":30439749629},{"date":"2026-08-01","close":62763.3203125,"high":63091.59765625,"low":62233.01171875,"adjusted_close":62763.3203125,"volume":13553286543},{"date":"2026-08-02","close":63482.0,"high":63714.61328125,"low":62745.25390625,"adjusted_close":63482.0,"volume":15901776708},{"date":"2026-08-03","close":63460.8984375,"high":64020.32421875,"low":62226.578125,"adjusted_close":63460.8984375,"volume":26038889824},{"date":"2026-08-04","close":64055.953125,"high":64466.9375,"low":63277.68359375,"adjusted_close":64055.953125,"volume":23662357784},{"date":"2026-08-05","close":64597.5,"high":64954.34765625,"low":63829.71875,"adjusted_close":64597.5,"volume":23568584891},{"date":"2026-08-06","close":64262.11328125,"high":64934.4921875,"low":64098.4765625,"adjusted_close":64262.11328125,"volume":18529402711},{"date":"2026-08-07","close":64880.19140625,"high":65330.609375,"low":64113.2734375,"adjusted_close":64880.19140625,"volume":22165720102},{"date":"2026-08-08","close":64904.6875,"high":65140.48046875,"low":64797.11328125,"adjusted_close":64904.6875,"volume":12350094271},{"date":"2026-08-09","close":64844.88671875,"high":65401.69140625,"low":64677.6015625,"adjusted_close":64844.88671875,"volume":13234538380},{"date":"2026-08-10","close":63910.5859375,"high":65321.83984375,"low":63752.56640625,"adjusted_close":63910.5859375,"volume":22384770392},{"date":"2026-08-11","close":63551.875,"high":64433.6796875,"low":63185.47265625,"adjusted_close":63551.875,"volume":20824820662},{"date":"2026-08-12","close":63402.43359375,"high":64381.078125,"low":63251.11328125,"adjusted_close":63402.43359375,"volume":23063864553},{"date":"2026-08-13","close":63402.171875,"high":63926.33203125,"low":62799.2890625,"adjusted_close":63402.171875,"volume":18765583756},{"date":"2026-08-14","close":62975.59375,"high":63551.5625,"low":62487.69921875,"adjusted_close":62975.59375,"volume":20280053024},{"date":"2026-08-15","close":63024.3203125,"high":63119.1328125,"low":62850.9609375,"adjusted_close":63024.3203125,"volume":10033057106},{"date":"2026-08-16","close":62818.65234375,"high":63310.77734375,"low":62648.57421875,"adjusted_close":62818.65234375,"volume":9078986635},{"date":"2026-08-17","close":64506.25390625,"high":64547.84765625,"low":62687.1015625,"adjusted_close":64506.25390625,"volume":21555405073},{"date":"2026-08-18","close":64680.7109375,"high":64987.7109375,"low":63980.32421875,"adjusted_close":64680.7109375,"volume":18728001793},{"date":"2026-08-19","close":69266.1875,"high":69996.953125,"low":64111.0703125,"adjusted_close":69266.1875,"volume":46228098443},{"date":"2026-08-20","close":73032.7578125,"high":73369.8046875,"low":68867.53125,"adjusted_close":73032.7578125,"volume":55444322363},{"date":"2026-08-21","close":78335.1875,"high":79463.7109375,"low":73011.4140625,"adjusted_close":78335.1875,"volume":74478039014},{"date":"2026-08-22","close":77083.4140625,"high":78801.1484375,"low":76526.7109375,"adjusted_close":77083.4140625,"volume":42131959963},{"date":"2026-08-23","close":77755.265625,"high":78036.8671875,"low":75624.9453125,"adjusted_close":77755.265625,"volume":31158396908},{"date":"2026-08-24","close":78964.484375,"high":79970.109375,"low":76688.828125,"adjusted_close":78964.484375,"volume":55502180329},{"date":"2026-08-25","close":78564.9765625,"high":81235.03125,"low":77870.625,"adjusted_close":78564.9765625,"volume":46728068401},{"date":"2026-08-26","close":79027.421875,"high":79240.5,"low":77639.8359375,"adjusted_close":79027.421875,"volume":29329039002},{"date":"2026-08-27","close":80257.5390625,"high":80806.5625,"low":78591.1015625,"adjusted_close":80257.5390625,"volume":34033075972},{"date":"2026-08-28","close":77830.2890625,"high":81346.953125,"low":76909.3515625,"adjusted_close":77830.2890625,"volume":39362871737},{"date":"2026-08-29","close":78245.8125,"high":78327.9453125,"low":77381.8984375,"adjusted_close":78245.8125,"volume":14053131399},{"date":"2026-08-30","close":77667.5703125,"high":79373.1796875,"low":77056.1484375,"adjusted_close":77667.5703125,"volume":19314839672},{"date":"2026-08-31","close":78548.6328125,"high":79247.34375,"low":77378.4375,"adjusted_close":78548.6328125,"volume":30608386987},{"date":"2026-09-01","close":77403.625,"high":79196.515625,"low":76399.0625,"adjusted_close":77403.625,"volume":30608796575},{"date":"2026-09-02","close":77300.4765625,"high":77737.546875,"low":76248.3046875,"adjusted_close":77300.4765625,"volume":26525296646},{"date":"2026-09-03","close":81271.7421875,"high":82262.2109375,"low":76940.8828125,"adjusted_close":81271.7421875,"volume":40504199354},{"date":"2026-09-04","close":79671.96875,"high":81433.1484375,"low":78641.625,"adjusted_close":79671.96875,"volume":37501874897},{"date":"2026-09-05","close":79823.8671875,"high":80194.5078125,"low":79465.0625,"adjusted_close":79823.8671875,"volume":18559708494},{"date":"2026-09-06","close":80350.046875,"high":80530.6484375,"low":79327.5,"adjusted_close":80350.046875,"volume":19391863269},{"date":"2026-09-07","close":79115.8515625,"high":80432.3125,"low":78684.9296875,"adjusted_close":79115.8515625,"volume":23414434445},{"date":"2026-09-08","close":78438.578125,"high":79463.2734375,"low":77635.6875,"adjusted_close":78438.578125,"volume":34680168667},{"date":"2026-09-09","close":78259.5234375,"high":79737.296875,"low":77768.1484375,"adjusted_close":78259.5234375,"volume":29192409298},{"date":"2026-09-10","close":76568.125,"high":78520.96875,"low":76470.640625,"adjusted_close":76568.125,"volume":30120111719},{"date":"2026-09-11","close":77173.796875,"high":79818.3359375,"low":76162.9140625,"adjusted_close":77173.796875,"volume":37410998193},{"date":"2026-09-12","close":77270.46875,"high":77479.65625,"low":77045.0,"adjusted_close":77270.46875,"volume":12664765797},{"date":"2026-09-13","close":76838.15625,"high":77415.65625,"low":76498.3828125,"adjusted_close":76838.15625,"volume":13607872549},{"date":"2026-09-14","close":78163.3828125,"high":79568.953125,"low":76367.375,"adjusted_close":78163.3828125,"volume":29909358382},{"date":"2026-09-15","close":75612.5078125,"high":78242.546875,"low":74944.59375,"adjusted_close":75612.5078125,"volume":39694675220},{"date":"2026-09-16","close":76150.3203125,"high":76474.078125,"low":74995.5234375,"adjusted_close":76150.3203125,"volume":30053315577},{"date":"2026-09-17","close":76403.7734375,"high":77079.1640625,"low":75945.5546875,"adjusted_close":76403.7734375,"volume":21917458567},{"date":"2026-09-18","close":80901.4609375,"high":81331.765625,"low":76228.328125,"adjusted_close":80901.4609375,"volume":40378562386},{"date":"2026-09-19","close":81233.6796875,"high":81911.140625,"low":80814.9375,"adjusted_close":81233.6796875,"volume":20505634866},{"date":"2026-09-20","close":81142.609375,"high":81455.203125,"low":80098.7734375,"adjusted_close":81142.609375,"volume":21259753701},{"date":"2026-09-21","close":86602.9140625,"high":87363.7578125,"low":80867.0859375,"adjusted_close":86602.9140625,"volume":57676223471},{"date":"2026-09-22","close":86172.28125,"high":86700.0,"low":85098.0078125,"adjusted_close":86172.28125,"volume":40800687783},{"date":"2026-09-23","close":84383.0078125,"high":87265.4921875,"low":83519.734375,"adjusted_close":84383.0078125,"volume":46088463341},{"date":"2026-09-24","close":84379.0625,"high":84876.2265625,"low":82906.6171875,"adjusted_close":84379.0625,"volume":37106744985},{"date":"2026-09-25","close":84034.921875,"high":85230.0546875,"low":83165.53125,"adjusted_close":84034.921875,"volume":34118533914},{"date":"2026-09-26","close":84406.453125,"high":84423.1796875,"low":83781.109375,"adjusted_close":84406.453125,"volume":15169336375},{"date":"2026-09-27","close":84458.0859375,"high":85126.109375,"low":84121.328125,"adjusted_close":84458.0859375,"volume":19386591468},{"date":"2026-09-28","close":83502.609375,"high":84972.6640625,"low":82570.71875,"adjusted_close":83502.609375,"volume":42589028679},{"date":"2026-09-29","close":83622.4296875,"high":84511.28125,"low":82739.09375,"adjusted_close":83622.4296875,"volume":28029782264},{"date":"2026-09-30","close":83553.8515625,"high":85599.8046875,"low":82927.875,"adjusted_close":83553.8515625,"volume":36290317874},{"date":"2026-10-01","close":84853.1015625,"high":85224.2734375,"low":83132.7578125,"adjusted_close":84853.1015625,"volume":32802609098},{"date":"2026-10-02","close":84497.2109375,"high":87146.3515625,"low":83852.6953125,"adjusted_close":84497.2109375,"volume":46528418756},{"date":"2026-10-03","close":84763.578125,"high":85019.328125,"low":84429.6484375,"adjusted_close":84763.578125,"volume":12574826191},{"date":"2026-10-04","close":86480.3046875,"high":86766.1484375,"low":84707.3203125,"adjusted_close":86480.3046875,"volume":15031650242},{"date":"2026-10-05","close":85786.59375,"high":86971.78125,"low":84971.8671875,"adjusted_close":85786.59375,"volume":30242651384},{"date":"2026-10-06","close":85557.5625,"high":86664.5390625,"low":85119.5546875,"adjusted_close":85557.5625,"volume":25245965925},{"date":"2026-10-07","close":83275.9296875,"high":85594.546875,"low":82771.7890625,"adjusted_close":83275.9296875,"volume":38737709051},{"date":"2026-10-08","close":81676.3359375,"high":83474.9609375,"low":80336.90625,"adjusted_close":81676.3359375,"volume":46221063868},{"date":"2026-10-09","close":82546.3203125,"high":83418.296875,"low":81557.703125,"adjusted_close":82546.3203125,"volume":24521046869},{"date":"2026-10-10","close":82912.2265625,"high":83092.03125,"low":82473.0390625,"adjusted_close":82912.2265625,"volume":12485050512},{"date":"2026-10-11","close":83679.46875,"high":84103.625,"low":82722.109375,"adjusted_close":83679.46875,"volume":12536449881},{"date":"2026-10-12","close":81762.5625,"high":84249.21875,"low":81681.6328125,"adjusted_close":81762.5625,"volume":26546289120},{"date":"2026-10-13","close":83095.125,"high":84061.09375,"low":80962.515625,"adjusted_close":83095.125,"volume":30990542834},{"date":"2026-10-14","close":81562.4921875,"high":84049.0625,"low":81345.8828125,"adjusted_close":81562.4921875,"volume":33457522700},{"date":"2026-10-15","close":82141.4609375,"high":82539.6171875,"low":79735.859375,"adjusted_close":82141.4609375,"volume":41979689877},{"date":"2026-10-16","close":81500.8046875,"high":82821.3515625,"low":80719.4375,"adjusted_close":81500.8046875,"volume":26591693705},{"date":"2026-10-17","close":81382.1484375,"high":81649.4921875,"low":80729.15625,"adjusted_close":81382.1484375,"volume":11535072090},{"date":"2026-10-18","close":82017.6015625,"high":82183.1953125,"low":80615.3984375,"adjusted_close":82017.6015625,"volume":18492770661},{"date":"2026-10-19","close":81853.5390625,"high":83072.46875,"low":81668.21875,"adjusted_close":81853.5390625,"volume":24424961001},{"date":"2026-10-20","close":82941.0,"high":83287.8046875,"low":81107.234375,"adjusted_close":82941.0,"volume":26999680268},{"date":"2026-10-21","close":84011.96875,"high":84840.046875,"low":82543.4453125,"adjusted_close":84011.96875,"volume":30470182680},{"date":"2026-10-22","close":81311.890625,"high":84301.28125,"low":80841.2734375,"adjusted_close":81311.890625,"volume":33451533824},{"date":"2026-10-23","close":81074.1875,"high":81956.34375,"low":80421.7421875,"adjusted_close":81074.1875,"volume":23489312165},{"date":"2026-10-24","close":80790.8359375,"high":81098.2421875,"low":79145.5390625,"adjusted_close":80790.8359375,"volume":21271255914},{"date":"2026-10-25","close":80024.0078125,"high":80928.265625,"low":79766.828125,"adjusted_close":80024.0078125,"volume":12096386141},{"date":"2026-10-26","close":80006.65625,"high":80709.984375,"low":79278.7109375,"adjusted_close":80006.65625,"volume":27374211312},{"date":"2026-10-27","close":80805.078125,"high":81180.921875,"low":79380.359375,"adjusted_close":80805.078125,"volume":22769969318},{"date":"2026-10-28","close":81267.5859375,"high":81703.203125,"low":80300.296875,"adjusted_close":81267.5859375,"volume":24473925085},{"date":"2026-10-29","close":77775.109375,"high":81889.9453125,"low":77737.1875,"adjusted_close":77775.109375,"volume":40885931929},{"date":"2026-10-30","close":77198.2109375,"high":78647.390625,"low":76189.8828125,"adjusted_close":77198.2109375,"volume":45889366191},{"date":"2026-10-31","close":77434.75,"high":77629.7265625,"low":77000.6484375,"adjusted_close":77434.75,"volume":12266900815},{"date":"2026-11-01","close":78248.453125,"high":78313.2578125,"low":77384.484375,"adjusted_close":78248.453125,"volume":12716066018},{"date":"2026-11-02","close":76677.296875,"high":78724.390625,"low":76572.2265625,"adjusted_close":76677.296875,"volume":23565885339},{"date":"2026-11-03","close":77345.046875,"high":77964.9765625,"low":76270.0,"adjusted_close":77345.046875,"volume":22409398140},{"date":"2026-11-04","close":80405.2890625,"high":81079.7890625,"low":75627.984375,"adjusted_close":80405.2890625,"volume":40881988659},{"date":"2026-11-05","close":75942.125,"high":80833.6171875,"low":75114.2890625,"adjusted_close":75942.125,"volume":48407763452}]},"COIN":{"currency":"USD","rows":[{"date":"2025-05-05","close":199.39999389648438,"high":204.11000061035156,"low":198.64999389648438,"adjusted_close":199.39999389648438,"volume":5108700},{"date":"2025-05-06","close":196.88999938964844,"high":198.75999450683594,"low":193.33999633789062,"adjusted_close":196.88999938964844,"volume":4672600},{"date":"2025-05-07","close":196.55999755859375,"high":200.47999572753906,"low":193.80999755859375,"adjusted_close":196.55999755859375,"volume":4825700},{"date":"2025-05-08","close":206.5,"high":210.47000122070312,"low":202.80999755859375,"adjusted_close":206.5,"volume":14390000},{"date":"2025-05-09","close":199.32000732421875,"high":214.1300048828125,"low":198.77000427246094,"adjusted_close":199.32000732421875,"volume":16384200},{"date":"2025-05-12","close":207.22000122070312,"high":213.60000610351562,"low":205.61000061035156,"adjusted_close":207.22000122070312,"volume":14944200},{"date":"2025-05-13","close":256.8999938964844,"high":260.4200134277344,"low":231.49000549316406,"adjusted_close":256.8999938964844,"volume":39119000},{"date":"2025-05-14","close":263.4100036621094,"high":264.489990234375,"low":253.5500030517578,"adjusted_close":263.4100036621094,"volume":18344700},{"date":"2025-05-15","close":244.44000244140625,"high":257.8500061035156,"low":240.0,"adjusted_close":244.44000244140625,"volume":25917200},{"date":"2025-05-16","close":266.4599914550781,"high":270.45001220703125,"low":248.8300018310547,"adjusted_close":266.4599914550781,"volume":72627500},{"date":"2025-05-19","close":263.989990234375,"high":267.6000061035156,"low":259.70001220703125,"adjusted_close":263.989990234375,"volume":12437600},{"date":"2025-05-20","close":261.3800048828125,"high":265.3599853515625,"low":257.25,"adjusted_close":261.3800048828125,"volume":8624600},{"date":"2025-05-21","close":258.989990234375,"high":270.3800048828125,"low":257.75,"adjusted_close":258.989990234375,"volume":11748000},{"date":"2025-05-22","close":271.95001220703125,"high":277.010009765625,"low":263.510009765625,"adjusted_close":271.95001220703125,"volume":15613700},{"date":"2025-05-23","close":263.1600036621094,"high":268.0400085449219,"low":260.3399963378906,"adjusted_close":263.1600036621094,"volume":9290300},{"date":"2025-05-27","close":266.3999938964844,"high":270.1000061035156,"low":264.6700134277344,"adjusted_close":266.3999938964844,"volume":7884500},{"date":"2025-05-28","close":254.2899932861328,"high":265.70001220703125,"low":253.8000030517578,"adjusted_close":254.2899932861328,"volume":8305300},{"date":"2025-05-29","close":248.83999633789062,"high":258.94000244140625,"low":246.75999450683594,"adjusted_close":248.83999633789062,"volume":7673400},{"date":"2025-05-30","close":246.6199951171875,"high":249.9600067138672,"low":244.1300048828125,"adjusted_close":246.6199951171875,"volume":6070900},{"date":"2025-06-02","close":246.72000122070312,"high":249.86000061035156,"low":240.91000366210938,"adjusted_close":246.72000122070312,"volume":6188000},{"date":"2025-06-03","close":258.9100036621094,"high":260.6000061035156,"low":246.22000122070312,"adjusted_close":258.9100036621094,"volume":9946400},{"date":"2025-06-04","close":256.0,"high":261.57000732421875,"low":254.33999633789062,"adjusted_close":256.0,"volume":6026800},{"date":"2025-06-05","close":244.1999969482422,"high":265.6499938964844,"low":240.0800018310547,"adjusted_close":244.1999969482422,"volume":11971900},{"date":"2025-06-06","close":251.27000427246094,"high":256.1700134277344,"low":249.77999877929688,"adjusted_close":251.27000427246094,"volume":7360200},{"date":"2025-06-09","close":256.6300048828125,"high":258.25,"low":252.39999389648438,"adjusted_close":256.6300048828125,"volume":6064800},{"date":"2025-06-10","close":254.94000244140625,"high":262.3999938964844,"low":251.6300048828125,"adjusted_close":254.94000244140625,"volume":5858000},{"date":"2025-06-11","close":250.67999267578125,"high":259.8999938964844,"low":249.05999755859375,"adjusted_close":250.67999267578125,"volume":5986100},{"date":"2025-06-12","close":241.0500030517578,"high":247.75,"low":239.35000610351562,"adjusted_close":241.0500030517578,"volume":7725300},{"date":"2025-06-13","close":242.7100067138672,"high":243.1999969482422,"low":235.2899932861328,"adjusted_close":242.7100067138672,"volume":7062700},{"date":"2025-06-16","close":261.57000732421875,"high":263.29998779296875,"low":245.32000732421875,"adjusted_close":261.57000732421875,"volume":12034700},{"date":"2025-06-17","close":253.85000610351562,"high":259.6300048828125,"low":248.67999267578125,"adjusted_close":253.85000610351562,"volume":9050800},{"date":"2025-06-18","close":295.2900085449219,"high":299.32000732421875,"low":251.8800048828125,"adjusted_close":295.2900085449219,"volume":37434300},{"date":"2025-06-20","close":308.3800048828125,"high":310.75,"low":298.1000061035156,"adjusted_close":308.3800048828125,"volume":31468800},{"date":"2025-06-23","close":307.5899963378906,"high":314.25,"low":294.55999755859375,"adjusted_close":307.5899963378906,"volume":17553700},{"date":"2025-06-24","close":344.82000732421875,"high":348.9700012207031,"low":311.8999938964844,"adjusted_close":344.82000732421875,"volume":29670900},{"date":"2025-06-25","close":355.3699951171875,"high":369.2799987792969,"low":343.6199951171875,"adjusted_close":355.3699951171875,"volume":30154300},{"date":"2025-06-26","close":375.07000732421875,"high":382.0,"low":354.5299987792969,"adjusted_close":375.07000732421875,"volume":27371400},{"date":"2025-06-27","close":353.42999267578125,"high":372.5,"low":346.6600036621094,"adjusted_close":353.42999267578125,"volume":29000400},{"date":"2025-06-30","close":350.489990234375,"high":360.45001220703125,"low":347.8999938964844,"adjusted_close":350.489990234375,"volume":11227600},{"date":"2025-07-01","close":335.3299865722656,"high":353.3999938964844,"low":334.0,"adjusted_close":335.3299865722656,"volume":13132100},{"date":"2025-07-02","close":354.45001220703125,"high":357.1600036621094,"low":338.67999267578125,"adjusted_close":354.45001220703125,"volume":12493100},{"date":"2025-07-03","close":355.79998779296875,"high":357.8699951171875,"low":348.5,"adjusted_close":355.79998779296875,"volume":6704300},{"date":"2025-07-07","close":357.1000061035156,"high":364.0,"low":351.0,"adjusted_close":357.1000061035156,"volume":7885300},{"date":"2025-07-08","close":354.82000732421875,"high":368.7900085449219,"low":348.0,"adjusted_close":354.82000732421875,"volume":9735000},{"date":"2025-07-09","close":373.8500061035156,"high":374.0,"low":353.2900085449219,"adjusted_close":373.8500061035156,"volume":13238400},{"date":"2025-07-10","close":388.9599914550781,"high":389.1600036621094,"low":369.0,"adjusted_close":388.9599914550781,"volume":17241600},{"date":"2025-07-11","close":387.05999755859375,"high":395.5,"low":378.3699951171875,"adjusted_close":387.05999755859375,"volume":16694600},{"date":"2025-07-14","close":394.010009765625,"high":398.5,"low":388.5799865722656,"adjusted_close":394.010009765625,"volume":12473500},{"date":"2025-07-15","close":388.0199890136719,"high":400.8800048828125,"low":373.0199890136719,"adjusted_close":388.0199890136719,"volume":16889300},{"date":"2025-07-16","close":398.20001220703125,"high":405.8800048828125,"low":391.4599914550781,"adjusted_close":398.20001220703125,"volume":14355800},{"date":"2025-07-17","close":410.75,"high":415.9599914550781,"low":394.2799987792969,"adjusted_close":410.75,"volume":16840500},{"date":"2025-07-18","close":419.7799987792969,"high":444.6499938964844,"low":406.5,"adjusted_close":419.7799987792969,"volume":28063200},{"date":"2025-07-21","close":413.6300048828125,"high":436.3800048828125,"low":413.44000244140625,"adjusted_close":413.6300048828125,"volume":17018100},{"date":"2025-07-22","close":404.44000244140625,"high":420.9800109863281,"low":394.3699951171875,"adjusted_close":404.44000244140625,"volume":14554900},{"date":"2025-07-23","close":397.80999755859375,"high":400.7200012207031,"low":387.1199951171875,"adjusted_close":397.80999755859375,"volume":12433200},{"date":"2025-07-24","close":396.70001220703125,"high":405.30999755859375,"low":392.0,"adjusted_close":396.70001220703125,"volume":7904600},{"date":"2025-07-25","close":391.6600036621094,"high":397.4800109863281,"low":386.3900146484375,"adjusted_close":391.6600036621094,"volume":8643300},{"date":"2025-07-28","close":379.489990234375,"high":395.3900146484375,"low":375.260009765625,"adjusted_close":379.489990234375,"volume":11270400},{"date":"2025-07-29","close":371.44000244140625,"high":384.7799987792969,"low":365.739990234375,"adjusted_close":371.44000244140625,"volume":9334700},{"date":"2025-07-30","close":377.4800109863281,"high":386.5799865722656,"low":372.7099914550781,"adjusted_close":377.4800109863281,"volume":11100000},{"date":"2025-07-31","close":377.760009765625,"high":387.1400146484375,"low":376.8299865722656,"adjusted_close":377.760009765625,"volume":12371200},{"date":"2025-08-01","close":314.69000244140625,"high":337.5799865722656,"low":310.54998779296875,"adjusted_close":314.69000244140625,"volume":31342200},{"date":"2025-08-04","close":318.1700134277344,"high":324.0,"low":311.0,"adjusted_close":318.1700134277344,"volume":12106400},{"date":"2025-08-05","close":297.989990234375,"high":312.8500061035156,"low":297.20001220703125,"adjusted_close":297.989990234375,"volume":16863900},{"date":"2025-08-06","close":303.5799865722656,"high":304.7699890136719,"low":293.30999755859375,"adjusted_close":303.5799865722656,"volume":15982700},{"date":"2025-08-07","close":310.7900085449219,"high":317.94000244140625,"low":306.9800109863281,"adjusted_close":310.7900085449219,"volume":13857200},{"date":"2025-08-08","close":310.5400085449219,"high":313.70001220703125,"low":301.2300109863281,"adjusted_close":310.5400085449219,"volume":9253800},{"date":"2025-08-11","close":319.6199951171875,"high":333.6600036621094,"low":318.79998779296875,"adjusted_close":319.6199951171875,"volume":14664400},{"date":"2025-08-12","close":322.6199951171875,"high":329.8599853515625,"low":314.1600036621094,"adjusted_close":322.6199951171875,"volume":9947800},{"date":"2025-08-13","close":327.010009765625,"high":345.3900146484375,"low":321.5299987792969,"adjusted_close":327.010009765625,"volume":15399800},{"date":"2025-08-14","close":324.8900146484375,"high":327.45001220703125,"low":316.79998779296875,"adjusted_close":324.8900146484375,"volume":9403600},{"date":"2025-08-15","close":317.54998779296875,"high":323.3999938964844,"low":314.55999755859375,"adjusted_close":317.54998779296875,"volume":7881200},{"date":"2025-08-18","close":320.7300109863281,"high":324.2900085449219,"low":307.1099853515625,"adjusted_close":320.7300109863281,"volume":8798800},{"date":"2025-08-19","close":302.07000732421875,"high":322.5899963378906,"low":301.45001220703125,"adjusted_close":302.07000732421875,"volume":10327700},{"date":"2025-08-20","close":304.3900146484375,"high":306.45001220703125,"low":291.4599914550781,"adjusted_close":304.3900146484375,"volume":8570300},{"date":"2025-08-21","close":300.2799987792969,"high":305.0,"low":297.79998779296875,"adjusted_close":300.2799987792969,"volume":5743400},{"date":"2025-08-22","close":319.8500061035156,"high":322.260009765625,"low":297.19000244140625,"adjusted_close":319.8500061035156,"volume":13029200},{"date":"2025-08-25","close":306.0,"high":315.5899963378906,"low":305.1000061035156,"adjusted_close":306.0,"volume":8473900},{"date":"2025-08-26","close":308.4800109863281,"high":309.20001220703125,"low":300.3699951171875,"adjusted_close":308.4800109863281,"volume":7745400},{"date":"2025-08-27","close":308.9700012207031,"high":312.4100036621094,"low":306.69000244140625,"adjusted_close":308.9700012207031,"volume":5746300},{"date":"2025-08-28","close":308.4700012207031,"high":315.95001220703125,"low":306.0,"adjusted_close":308.4700012207031,"volume":6292500},{"date":"2025-08-29","close":304.5400085449219,"high":308.2200012207031,"low":301.5,"adjusted_close":304.5400085449219,"volume":6611400},{"date":"2025-09-02","close":303.55999755859375,"high":310.4100036621094,"low":295.3999938964844,"adjusted_close":303.55999755859375,"volume":6814900},{"date":"2025-09-03","close":302.30999755859375,"high":308.3699951171875,"low":301.1499938964844,"adjusted_close":302.30999755859375,"volume":5220800},{"date":"2025-09-04","close":306.79998779296875,"high":307.7699890136719,"low":300.010009765625,"adjusted_close":306.79998779296875,"volume":6211800},{"date":"2025-09-05","close":299.07000732421875,"high":315.739990234375,"low":292.55999755859375,"adjusted_close":299.07000732421875,"volume":11367000},{"date":"2025-09-08","close":302.20001220703125,"high":306.6000061035156,"low":297.1499938964844,"adjusted_close":302.20001220703125,"volume":8824100},{"date":"2025-09-09","close":318.7799987792969,"high":319.3900146484375,"low":303.6000061035156,"adjusted_close":318.7799987792969,"volume":10361300},{"date":"2025-09-10","close":315.3399963378906,"high":328.6700134277344,"low":312.5299987792969,"adjusted_close":315.3399963378906,"volume":8664800},{"date":"2025-09-11","close":323.95001220703125,"high":326.0,"low":315.5299987792969,"adjusted_close":323.95001220703125,"volume":7702700},{"date":"2025-09-12","close":323.0400085449219,"high":329.489990234375,"low":319.79998779296875,"adjusted_close":323.0400085449219,"volume":6929400},{"date":"2025-09-15","close":327.0199890136719,"high":328.44000244140625,"low":320.9599914550781,"adjusted_close":327.0199890136719,"volume":6896900},{"date":"2025-09-16","close":327.9100036621094,"high":333.6000061035156,"low":321.29998779296875,"adjusted_close":327.9100036621094,"volume":7434900},{"date":"2025-09-17","close":320.55999755859375,"high":328.489990234375,"low":311.29998779296875,"adjusted_close":320.55999755859375,"volume":8921200},{"date":"2025-09-18","close":343.1300048828125,"high":351.8900146484375,"low":323.5199890136719,"adjusted_close":343.1300048828125,"volume":17324500},{"date":"2025-09-19","close":342.4599914550781,"high":349.70001220703125,"low":337.6600036621094,"adjusted_close":342.4599914550781,"volume":13272100},{"date":"2025-09-22","close":331.95001220703125,"high":336.20001220703125,"low":328.19000244140625,"adjusted_close":331.95001220703125,"volume":8720700},{"date":"2025-09-23","close":320.07000732421875,"high":335.67999267578125,"low":317.70001220703125,"adjusted_close":320.07000732421875,"volume":8245900},{"date":"2025-09-24","close":321.7699890136719,"high":327.32000732421875,"low":320.760009765625,"adjusted_close":321.7699890136719,"volume":4869800},{"date":"2025-09-25","close":306.69000244140625,"high":317.989990234375,"low":304.3599853515625,"adjusted_close":306.69000244140625,"volume":8865300},{"date":"2025-09-26","close":312.5899963378906,"high":314.239990234375,"low":303.3999938964844,"adjusted_close":312.5899963378906,"volume":6714800},{"date":"2025-09-29","close":333.989990234375,"high":334.3800048828125,"low":316.3500061035156,"adjusted_close":333.989990234375,"volume":12066100},{"date":"2025-09-30","close":337.489990234375,"high":338.1000061035156,"low":329.6600036621094,"adjusted_close":337.489990234375,"volume":6674700},{"date":"2025-10-01","close":346.1700134277344,"high":349.8699951171875,"low":340.5,"adjusted_close":346.1700134277344,"volume":8843900},{"date":"2025-10-02","close":372.07000732421875,"high":376.1300048828125,"low":353.3999938964844,"adjusted_close":372.07000732421875,"volume":15750400},{"date":"2025-10-03","close":380.0199890136719,"high":383.5,"low":370.0299987792969,"adjusted_close":380.0199890136719,"volume":13648200},{"date":"2025-10-06","close":386.07000732421875,"high":392.8500061035156,"low":380.5,"adjusted_close":386.07000732421875,"volume":8693000},{"date":"2025-10-07","close":375.7799987792969,"high":388.0,"low":363.010009765625,"adjusted_close":375.7799987792969,"volume":9146300},{"date":"2025-10-08","close":387.2699890136719,"high":390.489990234375,"low":375.6400146484375,"adjusted_close":387.2699890136719,"volume":7122800},{"date":"2025-10-09","close":387.0,"high":392.1600036621094,"low":381.79998779296875,"adjusted_close":387.0,"volume":6849000},{"date":"2025-10-10","close":357.010009765625,"high":402.1600036621094,"low":351.6300048828125,"adjusted_close":357.010009765625,"volume":17223600},{"date":"2025-10-13","close":356.989990234375,"high":364.8999938964844,"low":341.8399963378906,"adjusted_close":356.989990234375,"volume":10318400},{"date":"2025-10-14","close":341.54998779296875,"high":353.5,"low":334.7699890136719,"adjusted_close":341.54998779296875,"volume":9446000},{"date":"2025-10-15","close":336.29998779296875,"high":347.8299865722656,"low":333.1000061035156,"adjusted_close":336.29998779296875,"volume":7947300},{"date":"2025-10-16","close":330.25,"high":342.70001220703125,"low":328.7099914550781,"adjusted_close":330.25,"volume":7611900},{"date":"2025-10-17","close":336.0199890136719,"high":336.29998779296875,"low":317.7699890136719,"adjusted_close":336.0199890136719,"volume":9571100},{"date":"2025-10-20","close":343.7799987792969,"high":354.05999755859375,"low":338.75,"adjusted_close":343.7799987792969,"volume":7544100},{"date":"2025-10-21","close":338.6199951171875,"high":344.7900085449219,"low":335.5,"adjusted_close":338.6199951171875,"volume":6030900},{"date":"2025-10-22","close":320.3299865722656,"high":334.7200012207031,"low":310.4800109863281,"adjusted_close":320.3299865722656,"volume":12737800},{"date":"2025-10-23","close":322.760009765625,"high":328.3900146484375,"low":318.5,"adjusted_close":322.760009765625,"volume":5866800},{"date":"2025-10-24","close":354.4599914550781,"high":356.8800048828125,"low":333.0,"adjusted_close":354.4599914550781,"volume":13893100},{"date":"2025-10-27","close":361.42999267578125,"high":373.25,"low":357.29998779296875,"adjusted_close":361.42999267578125,"volume":9688300},{"date":"2025-10-28","close":355.2200012207031,"high":368.1300048828125,"low":354.07000732421875,"adjusted_close":355.2200012207031,"volume":6527800},{"date":"2025-10-29","close":348.6099853515625,"high":360.0,"low":345.2099914550781,"adjusted_close":348.6099853515625,"volume":7560500},{"date":"2025-10-30","close":328.510009765625,"high":344.2200012207031,"low":328.2099914550781,"adjusted_close":328.510009765625,"volume":8947700},{"date":"2025-10-31","close":343.7799987792969,"high":361.3999938964844,"low":334.42999267578125,"adjusted_close":343.7799987792969,"volume":13757300},{"date":"2025-11-03","close":330.4200134277344,"high":342.79998779296875,"low":325.8800048828125,"adjusted_close":330.4200134277344,"volume":9341700},{"date":"2025-11-04","close":307.32000732421875,"high":325.45001220703125,"low":306.8500061035156,"adjusted_close":307.32000732421875,"volume":12420300},{"date":"2025-11-05","close":319.29998779296875,"high":324.1400146484375,"low":310.8399963378906,"adjusted_close":319.29998779296875,"volume":8215500},{"date":"2025-11-06","close":295.2200012207031,"high":316.6000061035156,"low":294.7200012207031,"adjusted_close":295.2200012207031,"volume":12191200},{"date":"2025-11-07","close":309.1400146484375,"high":310.92999267578125,"low":283.6499938964844,"adjusted_close":309.1400146484375,"volume":11984200},{"date":"2025-11-10","close":317.92999267578125,"high":324.79998779296875,"low":311.6600036621094,"adjusted_close":317.92999267578125,"volume":8949800},{"date":"2025-11-11","close":304.010009765625,"high":317.0899963378906,"low":303.5899963378906,"adjusted_close":304.010009765625,"volume":7095200},{"date":"2025-11-12","close":304.0,"high":311.5,"low":301.4599914550781,"adjusted_close":304.0,"volume":6967600},{"date":"2025-11-13","close":283.1400146484375,"high":303.9599914550781,"low":279.8299865722656,"adjusted_close":283.1400146484375,"volume":11109500},{"date":"2025-11-14","close":284.0,"high":292.760009765625,"low":268.1600036621094,"adjusted_close":284.0,"volume":11784800},{"date":"2025-11-17","close":263.95001220703125,"high":277.8299865722656,"low":258.2200012207031,"adjusted_close":263.95001220703125,"volume":15822400},{"date":"2025-11-18","close":261.7900085449219,"high":271.0,"low":261.0,"adjusted_close":261.7900085449219,"volume":10854500},{"date":"2025-11-19","close":257.2900085449219,"high":262.82000732421875,"low":247.02000427246094,"adjusted_close":257.2900085449219,"volume":13287300},{"date":"2025-11-20","close":238.16000366210938,"high":263.6300048828125,"low":236.0,"adjusted_close":238.16000366210938,"volume":15524200},{"date":"2025-11-21","close":240.41000366210938,"high":246.1300048828125,"low":231.1699981689453,"adjusted_close":240.41000366210938,"volume":12396500},{"date":"2025-11-24","close":255.97000122070312,"high":257.95001220703125,"low":243.00999450683594,"adjusted_close":255.97000122070312,"volume":10005800},{"date":"2025-11-25","close":254.1199951171875,"high":254.3699951171875,"low":240.74000549316406,"adjusted_close":254.1199951171875,"volume":8525300},{"date":"2025-11-26","close":264.9700012207031,"high":266.6199951171875,"low":253.83999633789062,"adjusted_close":264.9700012207031,"volume":9929300},{"date":"2025-11-28","close":272.82000732421875,"high":279.8699951171875,"low":269.2900085449219,"adjusted_close":272.82000732421875,"volume":8977800},{"date":"2025-12-01","close":259.8399963378906,"high":265.8999938964844,"low":252.1999969482422,"adjusted_close":259.8399963378906,"volume":12119300},{"date":"2025-12-02","close":263.260009765625,"high":272.54998779296875,"low":263.2099914550781,"adjusted_close":263.260009765625,"volume":9059300},{"date":"2025-12-03","close":276.9200134277344,"high":277.5899963378906,"low":264.1300048828125,"adjusted_close":276.9200134277344,"volume":9466700},{"date":"2025-12-04","close":274.04998779296875,"high":284.239990234375,"low":271.260009765625,"adjusted_close":274.04998779296875,"volume":6469200},{"date":"2025-12-05","close":269.7300109863281,"high":274.04998779296875,"low":265.010009765625,"adjusted_close":269.7300109863281,"volume":7173500},{"date":"2025-12-08","close":274.20001220703125,"high":276.6300048828125,"low":269.5199890136719,"adjusted_close":274.20001220703125,"volume":5937000},{"date":"2025-12-09","close":277.3599853515625,"high":284.739990234375,"low":266.8299865722656,"adjusted_close":277.3599853515625,"volume":7876600},{"date":"2025-12-10","close":275.0899963378906,"high":279.44000244140625,"low":270.760009765625,"adjusted_close":275.0899963378906,"volume":6818600},{"date":"2025-12-11","close":269.0199890136719,"high":271.1600036621094,"low":258.7200012207031,"adjusted_close":269.0199890136719,"volume":7969600},{"date":"2025-12-12","close":267.4599914550781,"high":278.20001220703125,"low":263.1600036621094,"adjusted_close":267.4599914550781,"volume":8180300},{"date":"2025-12-15","close":250.4199981689453,"high":268.5799865722656,"low":246.8000030517578,"adjusted_close":250.4199981689453,"volume":10885700},{"date":"2025-12-16","close":252.61000061035156,"high":257.0,"low":250.32000732421875,"adjusted_close":252.61000061035156,"volume":6907400},{"date":"2025-12-17","close":244.19000244140625,"high":259.54998779296875,"low":243.6999969482422,"adjusted_close":244.19000244140625,"volume":8429500},{"date":"2025-12-18","close":239.1999969482422,"high":255.41000366210938,"low":239.10000610351562,"adjusted_close":239.1999969482422,"volume":9291500},{"date":"2025-12-19","close":245.1199951171875,"high":247.0,"low":240.85000610351562,"adjusted_close":245.1199951171875,"volume":10613000},{"date":"2025-12-22","close":247.89999389648438,"high":254.8699951171875,"low":247.42999267578125,"adjusted_close":247.89999389648438,"volume":6233100},{"date":"2025-12-23","close":242.3000030517578,"high":245.1999969482422,"low":238.8000030517578,"adjusted_close":242.3000030517578,"volume":7004200},{"date":"2025-12-24","close":239.72999572753906,"high":241.0,"low":237.13999938964844,"adjusted_close":239.72999572753906,"volume":3869000},{"date":"2025-12-26","close":236.89999389648438,"high":240.49000549316406,"low":232.80999755859375,"adjusted_close":236.89999389648438,"volume":5925700},{"date":"2025-12-29","close":233.77000427246094,"high":239.88999938964844,"low":232.77999877929688,"adjusted_close":233.77000427246094,"volume":6362600},{"date":"2025-12-30","close":231.60000610351562,"high":236.05999755859375,"low":231.5,"adjusted_close":231.60000610351562,"volume":5652100},{"date":"2025-12-31","close":226.13999938964844,"high":232.38999938964844,"low":225.47000122070312,"adjusted_close":226.13999938964844,"volume":6678200},{"date":"2026-01-02","close":236.52999877929688,"high":238.49000549316406,"low":225.91000366210938,"adjusted_close":236.52999877929688,"volume":8760200},{"date":"2026-01-05","close":254.9199981689453,"high":258.8800048828125,"low":246.52999877929688,"adjusted_close":254.9199981689453,"volume":13695300},{"date":"2026-01-06","close":250.55999755859375,"high":258.3500061035156,"low":245.72000122070312,"adjusted_close":250.55999755859375,"volume":8672500},{"date":"2026-01-07","close":245.92999267578125,"high":248.94000244140625,"low":240.25,"adjusted_close":245.92999267578125,"volume":7488900},{"date":"2026-01-08","close":245.58999633789062,"high":250.3800048828125,"low":242.25,"adjusted_close":245.58999633789062,"volume":6897200},{"date":"2026-01-09","close":240.77999877929688,"high":246.89999389648438,"low":237.14999389648438,"adjusted_close":240.77999877929688,"volume":8104500},{"date":"2026-01-12","close":242.97999572753906,"high":248.0,"low":238.0399932861328,"adjusted_close":242.97999572753906,"volume":5957300},{"date":"2026-01-13","close":252.69000244140625,"high":255.50999450683594,"low":244.64999389648438,"adjusted_close":252.69000244140625,"volume":9027000},{"date":"2026-01-14","close":255.86000061035156,"high":263.07000732421875,"low":253.0,"adjusted_close":255.86000061035156,"volume":10804500},{"date":"2026-01-15","close":239.27999877929688,"high":251.1999969482422,"low":237.42999267578125,"adjusted_close":239.27999877929688,"volume":12098900},{"date":"2026-01-16","close":241.14999389648438,"high":243.19000244140625,"low":236.13999938964844,"adjusted_close":241.14999389648438,"volume":7622400},{"date":"2026-01-20","close":227.72999572753906,"high":234.89999389648438,"low":225.9600067138672,"adjusted_close":227.72999572753906,"volume":9757900},{"date":"2026-01-21","close":226.92999267578125,"high":231.4499969482422,"low":222.39999389648438,"adjusted_close":226.92999267578125,"volume":8476500},{"date":"2026-01-22","close":223.13999938964844,"high":230.75,"low":223.02000427246094,"adjusted_close":223.13999938964844,"volume":7088800},{"date":"2026-01-23","close":216.9499969482422,"high":222.75,"low":215.72000122070312,"adjusted_close":216.9499969482422,"volume":12975100},{"date":"2026-01-26","close":213.47999572753906,"high":215.63999938964844,"low":210.88999938964844,"adjusted_close":213.47999572753906,"volume":7077500},{"date":"2026-01-27","close":210.8300018310547,"high":213.55999755859375,"low":207.77000427246094,"adjusted_close":210.8300018310547,"volume":7465500},{"date":"2026-01-28","close":209.42999267578125,"high":214.38999938964844,"low":206.8000030517578,"adjusted_close":209.42999267578125,"volume":9046600},{"date":"2026-01-29","close":199.17999267578125,"high":207.0,"low":194.2100067138672,"adjusted_close":199.17999267578125,"volume":14604300},{"date":"2026-01-30","close":194.74000549316406,"high":198.9600067138672,"low":190.9600067138672,"adjusted_close":194.74000549316406,"volume":9635400},{"date":"2026-02-02","close":187.86000061035156,"high":190.94000244140625,"low":185.0800018310547,"adjusted_close":187.86000061035156,"volume":12288700},{"date":"2026-02-03","close":179.66000366210938,"high":188.67999267578125,"low":174.0500030517578,"adjusted_close":179.66000366210938,"volume":12610300},{"date":"2026-02-04","close":168.6199951171875,"high":176.75,"low":164.4199981689453,"adjusted_close":168.6199951171875,"volume":16627600},{"date":"2026-02-05","close":146.1199951171875,"high":165.0,"low":145.16000366210938,"adjusted_close":146.1199951171875,"volume":29610500},{"date":"2026-02-06","close":165.1199951171875,"high":165.52000427246094,"low":151.57000732421875,"adjusted_close":165.1199951171875,"volume":19776100},{"date":"2026-02-09","close":167.25,"high":167.57000732421875,"low":159.00999450683594,"adjusted_close":167.25,"volume":10618500},{"date":"2026-02-10","close":162.50999450683594,"high":167.9199981689453,"low":161.86000061035156,"adjusted_close":162.50999450683594,"volume":8835200},{"date":"2026-02-11","close":153.1999969482422,"high":158.10000610351562,"low":148.85000610351562,"adjusted_close":153.1999969482422,"volume":13923800},{"date":"2026-02-12","close":141.08999633789062,"high":153.1999969482422,"low":139.36000061035156,"adjusted_close":141.08999633789062,"volume":19986100},{"date":"2026-02-13","close":164.32000732421875,"high":167.64999389648438,"low":146.16000366210938,"adjusted_close":164.32000732421875,"volume":32410100},{"date":"2026-02-17","close":166.02000427246094,"high":170.5399932861328,"low":158.39999389648438,"adjusted_close":166.02000427246094,"volume":16770600},{"date":"2026-02-18","close":164.0500030517578,"high":173.8800048828125,"low":163.14999389648438,"adjusted_close":164.0500030517578,"volume":13792200},{"date":"2026-02-19","close":165.94000244140625,"high":167.5800018310547,"low":161.1199951171875,"adjusted_close":165.94000244140625,"volume":8001700},{"date":"2026-02-20","close":171.35000610351562,"high":175.5500030517578,"low":164.1199951171875,"adjusted_close":171.35000610351562,"volume":13692200},{"date":"2026-02-23","close":160.24000549316406,"high":168.10000610351562,"low":158.66000366210938,"adjusted_close":160.24000549316406,"volume":12685500},{"date":"2026-02-24","close":162.02999877929688,"high":162.27999877929688,"low":152.6999969482422,"adjusted_close":162.02999877929688,"volume":10442900},{"date":"2026-02-25","close":183.94000244140625,"high":185.82000732421875,"low":169.75,"adjusted_close":183.94000244140625,"volume":23793900},{"date":"2026-02-26","close":181.05999755859375,"high":186.38999938964844,"low":176.75,"adjusted_close":181.05999755859375,"volume":12746600},{"date":"2026-02-27","close":175.85000610351562,"high":179.05999755859375,"low":171.80999755859375,"adjusted_close":175.85000610351562,"volume":11427900},{"date":"2026-03-02","close":185.24000549316406,"high":186.35000610351562,"low":172.22000122070312,"adjusted_close":185.24000549316406,"volume":12306800},{"date":"2026-03-03","close":182.36000061035156,"high":186.3000030517578,"low":172.0500030517578,"adjusted_close":182.36000061035156,"volume":12828800},{"date":"2026-03-04","close":208.92999267578125,"high":212.07000732421875,"low":195.39999389648438,"adjusted_close":208.92999267578125,"volume":27200300},{"date":"2026-03-05","close":205.7100067138672,"high":213.5,"low":201.5,"adjusted_close":205.7100067138672,"volume":15036600},{"date":"2026-03-06","close":197.22000122070312,"high":202.74000549316406,"low":194.66000366210938,"adjusted_close":197.22000122070312,"volume":11504900},{"date":"2026-03-09","close":199.7899932861328,"high":203.49000549316406,"low":192.6300048828125,"adjusted_close":199.7899932861328,"volume":12064600},{"date":"2026-03-10","close":196.52000427246094,"high":206.00999450683594,"low":194.75,"adjusted_close":196.52000427246094,"volume":10846100},{"date":"2026-03-11","close":198.6300048828125,"high":203.10000610351562,"low":192.52000427246094,"adjusted_close":198.6300048828125,"volume":9531700},{"date":"2026-03-12","close":193.22999572753906,"high":198.0,"low":192.4600067138672,"adjusted_close":193.22999572753906,"volume":7967100},{"date":"2026-03-13","close":195.52999877929688,"high":207.1300048828125,"low":193.83999633789062,"adjusted_close":195.52999877929688,"volume":12137100},{"date":"2026-03-16","close":203.32000732421875,"high":206.44000244140625,"low":198.6199951171875,"adjusted_close":203.32000732421875,"volume":13054000},{"date":"2026-03-17","close":210.22999572753906,"high":213.47000122070312,"low":202.1300048828125,"adjusted_close":210.22999572753906,"volume":11948000},{"date":"2026-03-18","close":202.2899932861328,"high":209.0,"low":201.13999938964844,"adjusted_close":202.2899932861328,"volume":12602200},{"date":"2026-03-19","close":202.91000366210938,"high":205.5,"low":191.8699951171875,"adjusted_close":202.91000366210938,"volume":9273000},{"date":"2026-03-20","close":197.5,"high":203.3000030517578,"low":194.7899932861328,"adjusted_close":197.5,"volume":13305100},{"date":"2026-03-23","close":200.6199951171875,"high":203.9499969482422,"low":196.11000061035156,"adjusted_close":200.6199951171875,"volume":12466500},{"date":"2026-03-24","close":181.0399932861328,"high":201.75999450683594,"low":177.60000610351562,"adjusted_close":181.0399932861328,"volume":20833000},{"date":"2026-03-25","close":181.10000610351562,"high":190.7100067138672,"low":180.05999755859375,"adjusted_close":181.10000610351562,"volume":10432500},{"date":"2026-03-26","close":173.3800048828125,"high":179.75,"low":171.92999267578125,"adjusted_close":173.3800048828125,"volume":9402600},{"date":"2026-03-27","close":161.13999938964844,"high":168.74000549316406,"low":159.8300018310547,"adjusted_close":161.13999938964844,"volume":12289900},{"date":"2026-03-30","close":160.7899932861328,"high":166.5,"low":158.4600067138672,"adjusted_close":160.7899932861328,"volume":11775200},{"date":"2026-03-31","close":174.61000061035156,"high":175.83999633789062,"low":162.17999267578125,"adjusted_close":174.61000061035156,"volume":12665100},{"date":"2026-04-01","close":172.99000549316406,"high":179.3000030517578,"low":171.72000122070312,"adjusted_close":172.99000549316406,"volume":8828600},{"date":"2026-04-02","close":171.4600067138672,"high":173.02999877929688,"low":163.55999755859375,"adjusted_close":171.4600067138672,"volume":8869300},{"date":"2026-04-06","close":174.7899932861328,"high":177.89999389648438,"low":173.47000122070312,"adjusted_close":174.7899932861328,"volume":7125200},{"date":"2026-04-07","close":175.17999267578125,"high":175.25999450683594,"low":166.0500030517578,"adjusted_close":175.17999267578125,"volume":7653100},{"date":"2026-04-08","close":175.08999633789062,"high":189.57000732421875,"low":172.9600067138672,"adjusted_close":175.08999633789062,"volume":9802400},{"date":"2026-04-09","close":169.02000427246094,"high":177.13999938964844,"low":166.39999389648438,"adjusted_close":169.02000427246094,"volume":10754900},{"date":"2026-04-10","close":167.85000610351562,"high":170.47999572753906,"low":163.1300048828125,"adjusted_close":167.85000610351562,"volume":7922400},{"date":"2026-04-13","close":174.52999877929688,"high":175.00999450683594,"low":164.3300018310547,"adjusted_close":174.52999877929688,"volume":7481100},{"date":"2026-04-14","close":184.41000366210938,"high":187.13999938964844,"low":180.0,"adjusted_close":184.41000366210938,"volume":10884800},{"date":"2026-04-15","close":195.89999389648438,"high":196.4600067138672,"low":183.52000427246094,"adjusted_close":195.89999389648438,"volume":11817400},{"date":"2026-04-16","close":199.8300018310547,"high":200.5800018310547,"low":188.5,"adjusted_close":199.8300018310547,"volume":11235800},{"date":"2026-04-17","close":206.3300018310547,"high":216.0500030517578,"low":202.9499969482422,"adjusted_close":206.3300018310547,"volume":15670400},{"date":"2026-04-20","close":211.6300048828125,"high":212.3000030517578,"low":200.02000427246094,"adjusted_close":211.6300048828125,"volume":9967500},{"date":"2026-04-21","close":195.9499969482422,"high":211.22999572753906,"low":194.60000610351562,"adjusted_close":195.9499969482422,"volume":15121100},{"date":"2026-04-22","close":206.24000549316406,"high":211.97000122070312,"low":202.33999633789062,"adjusted_close":206.24000549316406,"volume":12096800},{"date":"2026-04-23","close":197.92999267578125,"high":205.77999877929688,"low":193.91000366210938,"adjusted_close":197.92999267578125,"volume":8778500},{"date":"2026-04-24","close":199.77000427246094,"high":202.5399932861328,"low":196.52999877929688,"adjusted_close":199.77000427246094,"volume":5799100},{"date":"2026-04-27","close":196.67999267578125,"high":204.49000549316406,"low":195.25,"adjusted_close":196.67999267578125,"volume":7855600},{"date":"2026-04-28","close":194.10000610351562,"high":195.94000244140625,"low":188.75,"adjusted_close":194.10000610351562,"volume":6316100},{"date":"2026-04-29","close":181.72999572753906,"high":187.27000427246094,"low":177.6199951171875,"adjusted_close":181.72999572753906,"volume":12609600},{"date":"2026-04-30","close":187.77000427246094,"high":189.55999755859375,"low":179.88999938964844,"adjusted_close":187.77000427246094,"volume":7786700},{"date":"2026-05-01","close":191.25,"high":194.50999450683594,"low":189.86000061035156,"adjusted_close":191.25,"volume":6771100},{"date":"2026-05-04","close":202.99000549316406,"high":206.7100067138672,"low":197.85000610351562,"adjusted_close":202.99000549316406,"volume":11243400},{"date":"2026-05-05","close":197.75,"high":208.8800048828125,"low":194.39999389648438,"adjusted_close":197.75,"volume":10074200},{"date":"2026-05-06","close":197.9600067138672,"high":198.5,"low":193.25,"adjusted_close":197.9600067138672,"volume":7764900},{"date":"2026-05-07","close":192.9600067138672,"high":198.14999389648438,"low":190.32000732421875,"adjusted_close":192.9600067138672,"volume":9158100},{"date":"2026-05-08","close":201.16000366210938,"high":201.3699951171875,"low":182.8000030517578,"adjusted_close":201.16000366210938,"volume":12909400},{"date":"2026-05-11","close":216.60000610351562,"high":217.85000610351562,"low":192.80999755859375,"adjusted_close":216.60000610351562,"volume":13659300},{"date":"2026-05-12","close":207.63999938964844,"high":218.4600067138672,"low":200.1999969482422,"adjusted_close":207.63999938964844,"volume":9514400},{"date":"2026-05-13","close":201.8000030517578,"high":204.1999969482422,"low":197.5,"adjusted_close":201.8000030517578,"volume":8370200},{"date":"2026-05-14","close":212.00999450683594,"high":222.35000610351562,"low":195.10000610351562,"adjusted_close":212.00999450683594,"volume":16576900},{"date":"2026-05-15","close":195.42999267578125,"high":206.0,"low":192.3000030517578,"adjusted_close":195.42999267578125,"volume":14428600},{"date":"2026-05-18","close":189.44000244140625,"high":194.1999969482422,"low":184.14999389648438,"adjusted_close":189.44000244140625,"volume":10399800},{"date":"2026-05-19","close":193.4499969482422,"high":195.52999877929688,"low":185.52999877929688,"adjusted_close":193.4499969482422,"volume":7085000},{"date":"2026-05-20","close":191.2899932861328,"high":196.6199951171875,"low":189.72999572753906,"adjusted_close":191.2899932861328,"volume":7044200},{"date":"2026-05-21","close":193.55999755859375,"high":195.6999969482422,"low":187.6699981689453,"adjusted_close":193.55999755859375,"volume":5674300},{"date":"2026-05-22","close":184.99000549316406,"high":195.58999633789062,"low":184.60000610351562,"adjusted_close":184.99000549316406,"volume":7927600},{"date":"2026-05-26","close":180.00999450683594,"high":187.8000030517578,"low":179.11000061035156,"adjusted_close":180.00999450683594,"volume":7755000},{"date":"2026-05-27","close":173.77999877929688,"high":179.85000610351562,"low":173.7100067138672,"adjusted_close":173.77999877929688,"volume":8196800},{"date":"2026-05-28","close":182.25,"high":182.64999389648438,"low":169.1699981689453,"adjusted_close":182.25,"volume":9042900},{"date":"2026-05-29","close":189.02999877929688,"high":191.8300018310547,"low":178.85000610351562,"adjusted_close":189.02999877929688,"volume":10249800},{"date":"2026-06-01","close":182.61000061035156,"high":186.60000610351562,"low":176.17999267578125,"adjusted_close":182.61000061035156,"volume":9063100},{"date":"2026-06-02","close":173.99000549316406,"high":178.5500030517578,"low":171.6699981689453,"adjusted_close":173.99000549316406,"volume":9228400},{"date":"2026-06-03","close":163.22000122070312,"high":172.0,"low":162.75,"adjusted_close":163.22000122070312,"volume":9544600},{"date":"2026-06-04","close":164.1300048828125,"high":166.5,"low":161.88999938964844,"adjusted_close":164.1300048828125,"volume":8499400},{"date":"2026-06-05","close":152.39999389648438,"high":158.6999969482422,"low":147.8800048828125,"adjusted_close":152.39999389648438,"volume":16718500},{"date":"2026-06-08","close":162.11000061035156,"high":164.27999877929688,"low":154.97999572753906,"adjusted_close":162.11000061035156,"volume":8827800},{"date":"2026-06-09","close":155.5,"high":164.97999572753906,"low":149.89999389648438,"adjusted_close":155.5,"volume":8896200},{"date":"2026-06-10","close":153.97000122070312,"high":161.7100067138672,"low":152.19000244140625,"adjusted_close":153.97000122070312,"volume":6406600},{"date":"2026-06-11","close":160.42999267578125,"high":161.74000549316406,"low":152.3800048828125,"adjusted_close":160.42999267578125,"volume":6933100},{"date":"2026-06-12","close":159.77999877929688,"high":165.49000549316406,"low":155.4199981689453,"adjusted_close":159.77999877929688,"volume":6489500},{"date":"2026-06-15","close":169.6199951171875,"high":174.44000244140625,"low":168.6300048828125,"adjusted_close":169.6199951171875,"volume":8972000},{"date":"2026-06-16","close":169.27000427246094,"high":173.8000030517578,"low":166.8800048828125,"adjusted_close":169.27000427246094,"volume":6412800},{"date":"2026-06-17","close":164.9199981689453,"high":174.10000610351562,"low":164.6699981689453,"adjusted_close":164.9199981689453,"volume":8151500},{"date":"2026-06-18","close":163.25999450683594,"high":169.80999755859375,"low":160.5399932861328,"adjusted_close":163.25999450683594,"volume":9826800},{"date":"2026-06-22","close":164.83999633789062,"high":176.47999572753906,"low":163.0500030517578,"adjusted_close":164.83999633789062,"volume":8507100},{"date":"2026-06-23","close":158.17999267578125,"high":164.16000366210938,"low":156.30999755859375,"adjusted_close":158.17999267578125,"volume":7590000},{"date":"2026-06-24","close":150.11000061035156,"high":158.4199981689453,"low":148.27999877929688,"adjusted_close":150.11000061035156,"volume":10045500},{"date":"2026-06-25","close":142.52000427246094,"high":152.19000244140625,"low":141.47999572753906,"adjusted_close":142.52000427246094,"volume":7807400},{"date":"2026-06-26","close":149.05999755859375,"high":149.85000610351562,"low":139.17999267578125,"adjusted_close":149.05999755859375,"volume":10494700},{"date":"2026-06-29","close":151.64999389648438,"high":152.44000244140625,"low":145.2899932861328,"adjusted_close":151.64999389648438,"volume":7141100},{"date":"2026-06-30","close":146.19000244140625,"high":148.86000061035156,"low":142.3000030517578,"adjusted_close":146.19000244140625,"volume":8754500},{"date":"2026-07-01","close":159.24000549316406,"high":164.5399932861328,"low":146.3000030517578,"adjusted_close":159.24000549316406,"volume":11992300},{"date":"2026-07-02","close":165.47999572753906,"high":173.08999633789062,"low":163.22000122070312,"adjusted_close":165.47999572753906,"volume":9656000},{"date":"2026-07-06","close":168.8699951171875,"high":171.6699981689453,"low":160.10000610351562,"adjusted_close":168.8699951171875,"volume":6492800},{"date":"2026-07-07","close":163.50999450683594,"high":170.10000610351562,"low":161.69000244140625,"adjusted_close":163.50999450683594,"volume":4869400},{"date":"2026-07-08","close":159.36000061035156,"high":161.60000610351562,"low":156.1999969482422,"adjusted_close":159.36000061035156,"volume":4738700},{"date":"2026-07-09","close":158.44000244140625,"high":161.05999755859375,"low":154.77999877929688,"adjusted_close":158.44000244140625,"volume":4755700},{"date":"2026-07-10","close":159.07000732421875,"high":167.97999572753906,"low":158.6699981689453,"adjusted_close":159.07000732421875,"volume":6133900},{"date":"2026-07-13","close":157.3699951171875,"high":161.19000244140625,"low":154.00999450683594,"adjusted_close":157.3699951171875,"volume":5418100},{"date":"2026-07-14","close":161.5,"high":162.27000427246094,"low":157.25,"adjusted_close":161.5,"volume":7407800},{"date":"2026-07-15","close":167.2100067138672,"high":168.5,"low":160.3300018310547,"adjusted_close":167.2100067138672,"volume":7570700},{"date":"2026-07-16","close":160.49000549316406,"high":166.57000732421875,"low":159.50999450683594,"adjusted_close":160.49000549316406,"volume":6328700},{"date":"2026-07-17","close":157.1199951171875,"high":160.8000030517578,"low":152.5800018310547,"adjusted_close":157.1199951171875,"volume":6487100},{"date":"2026-07-20","close":160.42999267578125,"high":164.6999969482422,"low":155.14999389648438,"adjusted_close":160.42999267578125,"volume":5720200},{"date":"2026-07-21","close":175.85000610351562,"high":181.49000549316406,"low":167.86000061035156,"adjusted_close":175.85000610351562,"volume":13677200},{"date":"2026-07-22","close":166.1199951171875,"high":174.9600067138672,"low":166.0,"adjusted_close":166.1199951171875,"volume":6953800},{"date":"2026-07-23","close":161.16000366210938,"high":165.74000549316406,"low":158.8800048828125,"adjusted_close":161.16000366210938,"volume":5607000},{"date":"2026-07-24","close":158.2899932861328,"high":161.0800018310547,"low":153.8000030517578,"adjusted_close":158.2899932861328,"volume":5372100},{"date":"2026-07-27","close":167.49000549316406,"high":167.8699951171875,"low":160.4199981689453,"adjusted_close":167.49000549316406,"volume":6851700},{"date":"2026-07-28","close":167.89999389648438,"high":168.1699981689453,"low":158.5800018310547,"adjusted_close":167.89999389648438,"volume":5112000},{"date":"2026-07-29","close":160.08999633789062,"high":169.69000244140625,"low":158.67999267578125,"adjusted_close":160.08999633789062,"volume":6802400},{"date":"2026-07-30","close":163.5800018310547,"high":164.77999877929688,"low":159.30999755859375,"adjusted_close":163.5800018310547,"volume":7881300},{"date":"2026-07-31","close":146.25999450683594,"high":153.67999267578125,"low":139.11000061035156,"adjusted_close":146.25999450683594,"volume":20870300},{"date":"2026-08-03","close":146.5,"high":152.42999267578125,"low":141.02999877929688,"adjusted_close":146.5,"volume":9148500},{"date":"2026-08-04","close":150.72999572753906,"high":152.89999389648438,"low":145.60000610351562,"adjusted_close":150.72999572753906,"volume":7289000},{"date":"2026-08-05","close":149.88999938964844,"high":153.99000549316406,"low":147.61000061035156,"adjusted_close":149.88999938964844,"volume":6818900},{"date":"2026-08-06","close":145.41000366210938,"high":150.61000061035156,"low":145.13999938964844,"adjusted_close":145.41000366210938,"volume":5850800},{"date":"2026-08-07","close":153.60000610351562,"high":155.39999389648438,"low":145.57000732421875,"adjusted_close":153.60000610351562,"volume":8747700},{"date":"2026-08-10","close":148.67999267578125,"high":153.61000061035156,"low":147.89999389648438,"adjusted_close":148.67999267578125,"volume":6089900},{"date":"2026-08-11","close":148.5800018310547,"high":152.9499969482422,"low":146.32000732421875,"adjusted_close":148.5800018310547,"volume":6472600},{"date":"2026-08-12","close":149.0399932861328,"high":151.50999450683594,"low":147.5,"adjusted_close":149.0399932861328,"volume":5927300},{"date":"2026-08-13","close":153.89999389648438,"high":154.4199981689453,"low":146.94000244140625,"adjusted_close":153.89999389648438,"volume":7458900},{"date":"2026-08-14","close":148.47000122070312,"high":152.58999633789062,"low":147.86000061035156,"adjusted_close":148.47000122070312,"volume":7265300},{"date":"2026-08-17","close":150.5500030517578,"high":152.1999969482422,"low":147.1999969482422,"adjusted_close":150.5500030517578,"volume":5768300},{"date":"2026-08-18","close":146.22999572753906,"high":150.72999572753906,"low":146.02000427246094,"adjusted_close":146.22999572753906,"volume":6746700},{"date":"2026-08-19","close":160.1999969482422,"high":165.74000549316406,"low":147.5,"adjusted_close":160.1999969482422,"volume":16961300},{"date":"2026-08-20","close":172.35000610351562,"high":174.77999877929688,"low":166.11000061035156,"adjusted_close":172.35000610351562,"volume":17570800},{"date":"2026-08-21","close":186.49000549316406,"high":191.36000061035156,"low":179.1999969482422,"adjusted_close":186.49000549316406,"volume":22736000},{"date":"2026-08-24","close":179.47999572753906,"high":191.83999633789062,"low":178.52000427246094,"adjusted_close":179.47999572753906,"volume":13193700},{"date":"2026-08-25","close":187.16000366210938,"high":189.27000427246094,"low":174.72999572753906,"adjusted_close":187.16000366210938,"volume":10565300},{"date":"2026-08-26","close":181.77999877929688,"high":185.5,"low":179.42999267578125,"adjusted_close":181.77999877929688,"volume":6275800},{"date":"2026-08-27","close":190.72000122070312,"high":193.80999755859375,"low":180.11000061035156,"adjusted_close":190.72000122070312,"volume":9240900},{"date":"2026-08-28","close":178.63999938964844,"high":189.10000610351562,"low":176.05999755859375,"adjusted_close":178.63999938964844,"volume":10016500},{"date":"2026-08-31","close":188.1199951171875,"high":189.9499969482422,"low":176.7100067138672,"adjusted_close":188.1199951171875,"volume":10710600},{"date":"2026-09-01","close":176.82000732421875,"high":183.99000549316406,"low":175.0,"adjusted_close":176.82000732421875,"volume":8429200},{"date":"2026-09-02","close":174.9600067138672,"high":178.72000122070312,"low":172.02999877929688,"adjusted_close":174.9600067138672,"volume":5264100},{"date":"2026-09-03","close":192.6999969482422,"high":195.85000610351562,"low":181.0,"adjusted_close":192.6999969482422,"volume":13741500},{"date":"2026-09-04","close":184.63999938964844,"high":189.0,"low":182.8699951171875,"adjusted_close":184.63999938964844,"volume":8177700},{"date":"2026-09-08","close":178.94000244140625,"high":182.25,"low":178.3300018310547,"adjusted_close":178.94000244140625,"volume":6044600},{"date":"2026-09-09","close":174.72000122070312,"high":184.92999267578125,"low":174.61000061035156,"adjusted_close":174.72000122070312,"volume":5989000},{"date":"2026-09-10","close":172.27999877929688,"high":174.4600067138672,"low":170.38999938964844,"adjusted_close":172.27999877929688,"volume":4848700},{"date":"2026-09-11","close":175.25999450683594,"high":182.0800018310547,"low":172.8000030517578,"adjusted_close":175.25999450683594,"volume":7821500},{"date":"2026-09-14","close":191.4499969482422,"high":193.22000122070312,"low":180.2899932861328,"adjusted_close":191.4499969482422,"volume":13252000},{"date":"2026-09-15","close":172.11000061035156,"high":184.13999938964844,"low":168.07000732421875,"adjusted_close":172.11000061035156,"volume":18766500},{"date":"2026-09-16","close":164.50999450683594,"high":174.0,"low":161.17999267578125,"adjusted_close":164.50999450683594,"volume":13773100},{"date":"2026-09-17","close":173.97000122070312,"high":174.22000122070312,"low":165.72999572753906,"adjusted_close":173.97000122070312,"volume":9987500},{"date":"2026-09-18","close":194.25,"high":196.2100067138672,"low":177.6699981689453,"adjusted_close":194.25,"volume":21920000},{"date":"2026-09-21","close":201.0500030517578,"high":208.3300018310547,"low":200.64999389648438,"adjusted_close":201.0500030517578,"volume":14506900},{"date":"2026-09-22","close":201.07000732421875,"high":203.0,"low":197.1999969482422,"adjusted_close":201.07000732421875,"volume":7305800},{"date":"2026-09-23","close":198.1300048828125,"high":204.5,"low":195.63999938964844,"adjusted_close":198.1300048828125,"volume":7183800},{"date":"2026-09-24","close":199.2100067138672,"high":202.77999877929688,"low":193.69000244140625,"adjusted_close":199.2100067138672,"volume":7383800},{"date":"2026-09-25","close":195.11000061035156,"high":199.75,"low":192.5800018310547,"adjusted_close":195.11000061035156,"volume":6277400},{"date":"2026-09-28","close":191.7899932861328,"high":198.77999877929688,"low":191.10000610351562,"adjusted_close":191.7899932861328,"volume":6759900},{"date":"2026-09-29","close":190.02000427246094,"high":197.6300048828125,"low":188.13999938964844,"adjusted_close":190.02000427246094,"volume":5847500},{"date":"2026-09-30","close":186.41000366210938,"high":198.66000366210938,"low":184.2899932861328,"adjusted_close":186.41000366210938,"volume":8412500},{"date":"2026-10-01","close":189.2899932861328,"high":192.30999755859375,"low":185.6999969482422,"adjusted_close":189.2899932861328,"volume":5844200},{"date":"2026-10-02","close":183.0,"high":200.35000610351562,"low":180.80999755859375,"adjusted_close":183.0,"volume":12867500},{"date":"2026-10-05","close":188.22000122070312,"high":191.77999877929688,"low":184.1199951171875,"adjusted_close":188.22000122070312,"volume":7828500},{"date":"2026-10-06","close":185.74000549316406,"high":192.8000030517578,"low":184.8300018310547,"adjusted_close":185.74000549316406,"volume":5613000},{"date":"2026-10-07","close":178.4499969482422,"high":181.1999969482422,"low":177.0,"adjusted_close":178.4499969482422,"volume":7127000},{"date":"2026-10-08","close":172.0,"high":179.0500030517578,"low":171.80999755859375,"adjusted_close":172.0,"volume":11077700},{"date":"2026-10-09","close":179.38999938964844,"high":183.61000061035156,"low":171.60000610351562,"adjusted_close":179.38999938964844,"volume":12352200},{"date":"2026-10-12","close":180.38999938964844,"high":184.22999572753906,"low":176.8000030517578,"adjusted_close":180.38999938964844,"volume":9181800},{"date":"2026-10-13","close":181.7899932861328,"high":183.0,"low":178.60000610351562,"adjusted_close":181.7899932861328,"volume":4717500},{"date":"2026-10-14","close":172.88999938964844,"high":182.38999938964844,"low":171.41000366210938,"adjusted_close":172.88999938964844,"volume":7057100},{"date":"2026-10-15","close":183.80999755859375,"high":185.49000549316406,"low":165.8000030517578,"adjusted_close":183.80999755859375,"volume":8883100},{"date":"2026-10-16","close":173.16000366210938,"high":183.39999389648438,"low":168.86000061035156,"adjusted_close":173.16000366210938,"volume":9088100},{"date":"2026-10-19","close":168.4499969482422,"high":176.25999450683594,"low":167.49000549316406,"adjusted_close":168.4499969482422,"volume":7473500},{"date":"2026-10-20","close":170.85000610351562,"high":176.3000030517578,"low":165.89999389648438,"adjusted_close":170.85000610351562,"volume":6683100},{"date":"2026-10-21","close":177.0800018310547,"high":180.60000610351562,"low":172.0399932861328,"adjusted_close":177.0800018310547,"volume":6741500},{"date":"2026-10-22","close":169.08999633789062,"high":173.63999938964844,"low":166.72999572753906,"adjusted_close":169.08999633789062,"volume":6584700},{"date":"2026-10-23","close":164.4499969482422,"high":169.83999633789062,"low":163.3300018310547,"adjusted_close":164.4499969482422,"volume":6595200},{"date":"2026-10-26","close":159.60000610351562,"high":162.47000122070312,"low":155.30999755859375,"adjusted_close":159.60000610351562,"volume":6115500},{"date":"2026-10-27","close":161.08999633789062,"high":161.8699951171875,"low":157.75,"adjusted_close":161.08999633789062,"volume":5853600},{"date":"2026-10-28","close":162.32000732421875,"high":162.4600067138672,"low":156.63999938964844,"adjusted_close":162.32000732421875,"volume":5775200},{"date":"2026-10-29","close":160.58999633789062,"high":163.60000610351562,"low":157.61000061035156,"adjusted_close":160.58999633789062,"volume":8461000},{"date":"2026-10-30","close":143.5399932861328,"high":148.5,"low":136.88999938964844,"adjusted_close":143.5399932861328,"volume":20894000},{"date":"2026-11-02","close":137.8300018310547,"high":143.77000427246094,"low":135.4600067138672,"adjusted_close":137.8300018310547,"volume":10635400},{"date":"2026-11-03","close":145.4499969482422,"high":150.50999450683594,"low":137.88999938964844,"adjusted_close":145.4499969482422,"volume":10675800},{"date":"2026-11-04","close":151.5,"high":153.3300018310547,"low":141.8300018310547,"adjusted_close":151.5,"volume":9090000},{"date":"2026-11-05","close":136.82000732421875,"high":151.5800018310547,"low":133.5,"adjusted_close":136.82000732421875,"volume":12548800},{"date":"2026-11-06","close":134.75999450683594,"high":139.2799072265625,"low":131.5500030517578,"adjusted_close":134.75999450683594,"volume":7463832}]},"CRM":{"currency":"USD","rows":[{"date":"2025-05-05","close":272.6300048828125,"high":276.1700134277344,"low":272.30999755859375,"adjusted_close":269.4398498535156,"volume":4219600},{"date":"2025-05-06","close":273.3599853515625,"high":274.79998779296875,"low":268.5400085449219,"adjusted_close":270.16131591796875,"volume":4681600},{"date":"2025-05-07","close":278.2300109863281,"high":278.7900085449219,"low":273.7099914550781,"adjusted_close":274.9743347167969,"volume":4267600},{"date":"2025-05-08","close":279.739990234375,"high":283.04998779296875,"low":278.3800048828125,"adjusted_close":276.46661376953125,"volume":4789900},{"date":"2025-05-09","close":275.4200134277344,"high":282.4800109863281,"low":273.8800048828125,"adjusted_close":272.197265625,"volume":4324200},{"date":"2025-05-12","close":288.82000732421875,"high":288.9700012207031,"low":283.2300109863281,"adjusted_close":285.4404296875,"volume":5937400},{"date":"2025-05-13","close":289.1700134277344,"high":292.739990234375,"low":288.92999267578125,"adjusted_close":285.78631591796875,"volume":6711600},{"date":"2025-05-14","close":290.739990234375,"high":296.04998779296875,"low":289.260009765625,"adjusted_close":287.33795166015625,"volume":7926200},{"date":"2025-05-15","close":290.760009765625,"high":291.9700012207031,"low":287.95001220703125,"adjusted_close":287.3577575683594,"volume":4635600},{"date":"2025-05-16","close":291.1499938964844,"high":292.1700134277344,"low":289.7200012207031,"adjusted_close":287.74310302734375,"volume":3846000},{"date":"2025-05-19","close":287.6300048828125,"high":289.8999938964844,"low":286.9100036621094,"adjusted_close":284.26434326171875,"volume":5781200},{"date":"2025-05-20","close":288.05999755859375,"high":288.44000244140625,"low":285.2099914550781,"adjusted_close":284.6893310546875,"volume":4032300},{"date":"2025-05-21","close":282.2799987792969,"high":287.6300048828125,"low":281.1099853515625,"adjusted_close":278.9769592285156,"volume":5689800},{"date":"2025-05-22","close":283.4200134277344,"high":286.3500061035156,"low":281.0299987792969,"adjusted_close":280.1036071777344,"volume":6642700},{"date":"2025-05-23","close":273.1300048828125,"high":280.739990234375,"low":271.6499938964844,"adjusted_close":269.9340515136719,"volume":8887800},{"date":"2025-05-27","close":277.19000244140625,"high":278.5799865722656,"low":270.2900085449219,"adjusted_close":273.94647216796875,"volume":10958000},{"date":"2025-05-28","close":276.0299987792969,"high":278.80999755859375,"low":273.5799865722656,"adjusted_close":272.8000793457031,"volume":12758600},{"date":"2025-05-29","close":266.9200134277344,"high":267.7900085449219,"low":254.5,"adjusted_close":263.7966613769531,"volume":28053100},{"date":"2025-05-30","close":265.3699951171875,"high":269.739990234375,"low":260.70001220703125,"adjusted_close":262.26483154296875,"volume":12388500},{"date":"2025-06-02","close":261.6199951171875,"high":263.7900085449219,"low":259.1400146484375,"adjusted_close":258.5586853027344,"volume":9213500},{"date":"2025-06-03","close":264.4700012207031,"high":264.75,"low":261.3599853515625,"adjusted_close":261.3753356933594,"volume":7838500},{"date":"2025-06-04","close":263.1700134277344,"high":265.5,"low":261.6199951171875,"adjusted_close":260.0905456542969,"volume":7372500},{"date":"2025-06-05","close":267.1400146484375,"high":268.75,"low":263.6400146484375,"adjusted_close":264.01409912109375,"volume":8642900},{"date":"2025-06-06","close":274.510009765625,"high":274.8999938964844,"low":268.2099914550781,"adjusted_close":271.2978820800781,"volume":7507000},{"date":"2025-06-09","close":272.25,"high":274.20001220703125,"low":269.6600036621094,"adjusted_close":269.0643310546875,"volume":5728300},{"date":"2025-06-10","close":268.2200012207031,"high":273.75,"low":266.8399963378906,"adjusted_close":265.0814514160156,"volume":6309700},{"date":"2025-06-11","close":265.9100036621094,"high":269.510009765625,"low":265.4100036621094,"adjusted_close":262.7984924316406,"volume":6568100},{"date":"2025-06-12","close":266.9100036621094,"high":269.0199890136719,"low":263.3999938964844,"adjusted_close":263.7867736816406,"volume":8054000},{"date":"2025-06-13","close":258.3999938964844,"high":265.70001220703125,"low":258.0,"adjusted_close":255.3763427734375,"volume":7659300},{"date":"2025-06-16","close":263.8800048828125,"high":263.9800109863281,"low":259.9599914550781,"adjusted_close":260.792236328125,"volume":7177000},{"date":"2025-06-17","close":262.760009765625,"high":270.5,"low":262.1000061035156,"adjusted_close":259.6853332519531,"volume":9110100},{"date":"2025-06-18","close":259.5,"high":265.0799865722656,"low":257.4700012207031,"adjusted_close":256.87017822265625,"volume":7628000},{"date":"2025-06-20","close":260.6300048828125,"high":262.8699951171875,"low":259.260009765625,"adjusted_close":257.9886779785156,"volume":12859200},{"date":"2025-06-23","close":263.4100036621094,"high":264.739990234375,"low":258.75,"adjusted_close":260.7405700683594,"volume":9283800},{"date":"2025-06-24","close":271.1700134277344,"high":273.3800048828125,"low":265.44000244140625,"adjusted_close":268.4219055175781,"volume":9713900},{"date":"2025-06-25","close":267.760009765625,"high":274.0,"low":266.9800109863281,"adjusted_close":265.04644775390625,"volume":6074300},{"date":"2025-06-26","close":270.739990234375,"high":271.010009765625,"low":265.1600036621094,"adjusted_close":267.99627685546875,"volume":6708000},{"date":"2025-06-27","close":273.4200134277344,"high":274.1700134277344,"low":269.42999267578125,"adjusted_close":270.64910888671875,"volume":21741400},{"date":"2025-06-30","close":272.69000244140625,"high":276.3800048828125,"low":270.3999938964844,"adjusted_close":269.9264831542969,"volume":8541900},{"date":"2025-07-01","close":271.9100036621094,"high":274.0,"low":270.6400146484375,"adjusted_close":269.1544189453125,"volume":6256800},{"date":"2025-07-02","close":269.2099914550781,"high":271.7099914550781,"low":265.6499938964844,"adjusted_close":266.4817810058594,"volume":6115200},{"date":"2025-07-03","close":272.1499938964844,"high":274.7300109863281,"low":269.32000732421875,"adjusted_close":269.3919677734375,"volume":5031800},{"date":"2025-07-07","close":269.79998779296875,"high":274.0,"low":268.2099914550781,"adjusted_close":267.06573486328125,"volume":6283500},{"date":"2025-07-08","close":273.6499938964844,"high":276.79998779296875,"low":269.7300109863281,"adjusted_close":270.8768005371094,"volume":6661200},{"date":"2025-07-09","close":270.9200134277344,"high":275.55999755859375,"low":269.3699951171875,"adjusted_close":268.1744689941406,"volume":6373600},{"date":"2025-07-10","close":263.9700012207031,"high":271.489990234375,"low":263.2099914550781,"adjusted_close":261.294921875,"volume":7244600},{"date":"2025-07-11","close":258.07000732421875,"high":262.95001220703125,"low":257.260009765625,"adjusted_close":255.45465087890625,"volume":7011200},{"date":"2025-07-14","close":259.67999267578125,"high":262.2300109863281,"low":257.5,"adjusted_close":257.04833984375,"volume":6533900},{"date":"2025-07-15","close":257.5799865722656,"high":261.80999755859375,"low":257.2300109863281,"adjusted_close":254.96961975097656,"volume":5201500},{"date":"2025-07-16","close":257.95001220703125,"high":258.9800109863281,"low":254.52000427246094,"adjusted_close":255.33592224121094,"volume":5649500},{"date":"2025-07-17","close":259.8800048828125,"high":260.20001220703125,"low":256.6499938964844,"adjusted_close":257.2463073730469,"volume":5837400},{"date":"2025-07-18","close":262.3800048828125,"high":262.9800109863281,"low":259.1199951171875,"adjusted_close":259.7209777832031,"volume":6381200},{"date":"2025-07-21","close":262.2799987792969,"high":264.30999755859375,"low":261.6400146484375,"adjusted_close":259.62200927734375,"volume":6714700},{"date":"2025-07-22","close":263.5899963378906,"high":265.8900146484375,"low":262.0,"adjusted_close":260.9187316894531,"volume":5001400},{"date":"2025-07-23","close":267.2200012207031,"high":268.4800109863281,"low":262.5,"adjusted_close":264.5119323730469,"volume":5620700},{"date":"2025-07-24","close":267.70001220703125,"high":269.29998779296875,"low":265.6400146484375,"adjusted_close":264.9870910644531,"volume":5877100},{"date":"2025-07-25","close":269.1099853515625,"high":271.1000061035156,"low":267.010009765625,"adjusted_close":266.3827819824219,"volume":4015400},{"date":"2025-07-28","close":270.25,"high":270.3399963378906,"low":266.5899963378906,"adjusted_close":267.5112609863281,"volume":4533700},{"date":"2025-07-29","close":267.3900146484375,"high":274.0,"low":267.30999755859375,"adjusted_close":264.68023681640625,"volume":5137100},{"date":"2025-07-30","close":264.80999755859375,"high":267.7699890136719,"low":263.3299865722656,"adjusted_close":262.1263732910156,"volume":3928200},{"date":"2025-07-31","close":258.3299865722656,"high":265.0400085449219,"low":257.8599853515625,"adjusted_close":255.7120361328125,"volume":7340300},{"date":"2025-08-01","close":250.74000549316406,"high":255.99000549316406,"low":250.1300048828125,"adjusted_close":248.19894409179688,"volume":7646900},{"date":"2025-08-04","close":252.32000732421875,"high":253.5,"low":250.63999938964844,"adjusted_close":249.76295471191406,"volume":4403500},{"date":"2025-08-05","close":247.49000549316406,"high":253.2899932861328,"low":247.00999450683594,"adjusted_close":244.9818878173828,"volume":6761000},{"date":"2025-08-06","close":249.1699981689453,"high":250.25999450683594,"low":247.02000427246094,"adjusted_close":246.64486694335938,"volume":5834700},{"date":"2025-08-07","close":240.8800048828125,"high":253.00999450683594,"low":236.97000122070312,"adjusted_close":238.4388885498047,"volume":10010200},{"date":"2025-08-08","close":240.50999450683594,"high":242.9499969482422,"low":237.8300018310547,"adjusted_close":238.0726318359375,"volume":8812000},{"date":"2025-08-11","close":232.67999267578125,"high":241.8699951171875,"low":231.57000732421875,"adjusted_close":230.3219757080078,"volume":10740100},{"date":"2025-08-12","close":231.66000366210938,"high":233.6699981689453,"low":226.47999572753906,"adjusted_close":229.3123016357422,"volume":13178000},{"date":"2025-08-13","close":237.02999877929688,"high":237.35000610351562,"low":229.61000061035156,"adjusted_close":234.62789916992188,"volume":10209200},{"date":"2025-08-14","close":233.3699951171875,"high":237.0,"low":232.8699951171875,"adjusted_close":231.0049591064453,"volume":7544800},{"date":"2025-08-15","close":242.44000244140625,"high":244.5,"low":234.6300048828125,"adjusted_close":239.9830780029297,"volume":12942800},{"date":"2025-08-18","close":243.97000122070312,"high":244.52000427246094,"low":239.49000549316406,"adjusted_close":241.49755859375,"volume":8809200},{"date":"2025-08-19","close":246.0,"high":248.5,"low":243.4499969482422,"adjusted_close":243.50698852539062,"volume":8642200},{"date":"2025-08-20","close":246.4499969482422,"high":247.57000732421875,"low":244.4499969482422,"adjusted_close":243.95242309570312,"volume":8195100},{"date":"2025-08-21","close":245.8300018310547,"high":246.2899932861328,"low":240.02000427246094,"adjusted_close":243.33871459960938,"volume":5646800},{"date":"2025-08-22","close":248.2899932861328,"high":249.52999877929688,"low":244.11000061035156,"adjusted_close":245.77377319335938,"volume":6694300},{"date":"2025-08-25","close":247.8699951171875,"high":249.3699951171875,"low":246.7899932861328,"adjusted_close":245.35801696777344,"volume":4957700},{"date":"2025-08-26","close":243.74000549316406,"high":248.8300018310547,"low":242.85000610351562,"adjusted_close":241.2698974609375,"volume":8862300},{"date":"2025-08-27","close":250.16000366210938,"high":250.3699951171875,"low":245.61000061035156,"adjusted_close":247.6248321533203,"volume":6506900},{"date":"2025-08-28","close":254.52999877929688,"high":255.64999389648438,"low":250.2899932861328,"adjusted_close":251.95054626464844,"volume":8461200},{"date":"2025-08-29","close":256.25,"high":257.6400146484375,"low":252.8699951171875,"adjusted_close":253.6531219482422,"volume":7363200},{"date":"2025-09-02","close":252.86000061035156,"high":254.99000549316406,"low":248.75,"adjusted_close":250.29747009277344,"volume":9312500},{"date":"2025-09-03","close":256.45001220703125,"high":258.0,"low":250.5500030517578,"adjusted_close":253.85110473632812,"volume":17417900},{"date":"2025-09-04","close":244.00999450683594,"high":245.22000122070312,"low":234.6199951171875,"adjusted_close":241.53713989257812,"volume":30967500},{"date":"2025-09-05","close":250.75999450683594,"high":251.1300048828125,"low":244.36000061035156,"adjusted_close":248.21873474121094,"volume":13029400},{"date":"2025-09-08","close":252.27000427246094,"high":252.94000244140625,"low":247.3000030517578,"adjusted_close":249.7134552001953,"volume":12602200},{"date":"2025-09-09","close":252.05999755859375,"high":255.33999633789062,"low":251.2100067138672,"adjusted_close":249.5055694580078,"volume":10901900},{"date":"2025-09-10","close":242.57000732421875,"high":253.99000549316406,"low":241.72999572753906,"adjusted_close":240.11175537109375,"volume":11363600},{"date":"2025-09-11","close":246.27999877929688,"high":247.1699981689453,"low":243.5,"adjusted_close":243.78414916992188,"volume":6944900},{"date":"2025-09-12","close":242.75999450683594,"high":247.58999633789062,"low":241.25,"adjusted_close":240.29981994628906,"volume":8386400},{"date":"2025-09-15","close":242.52000427246094,"high":244.7100067138672,"low":240.83999633789062,"adjusted_close":240.062255859375,"volume":7244600},{"date":"2025-09-16","close":239.30999755859375,"high":242.67999267578125,"low":237.24000549316406,"adjusted_close":236.88478088378906,"volume":8779800},{"date":"2025-09-17","close":242.2100067138672,"high":243.0,"low":239.3800048828125,"adjusted_close":240.1728973388672,"volume":10124000},{"date":"2025-09-18","close":244.27999877929688,"high":247.2899932861328,"low":242.9499969482422,"adjusted_close":242.2254638671875,"volume":9344400},{"date":"2025-09-19","close":247.08999633789062,"high":247.1999969482422,"low":243.35000610351562,"adjusted_close":245.0118408203125,"volume":11813900},{"date":"2025-09-22","close":249.69000244140625,"high":250.47999572753906,"low":243.16000366210938,"adjusted_close":247.58999633789062,"volume":7523800},{"date":"2025-09-23","close":244.55999755859375,"high":251.36000061035156,"low":244.1300048828125,"adjusted_close":242.50311279296875,"volume":7669800},{"date":"2025-09-24","close":245.88999938964844,"high":248.83999633789062,"low":243.00999450683594,"adjusted_close":243.8219451904297,"volume":6707100},{"date":"2025-09-25","close":240.9499969482422,"high":244.66000366210938,"low":239.49000549316406,"adjusted_close":238.9235076904297,"volume":8145500},{"date":"2025-09-26","close":243.42999267578125,"high":244.52999877929688,"low":240.35000610351562,"adjusted_close":241.38262939453125,"volume":4974600},{"date":"2025-09-29","close":245.10000610351562,"high":245.82000732421875,"low":242.8699951171875,"adjusted_close":243.03857421875,"volume":6373500},{"date":"2025-09-30","close":237.0,"high":245.2100067138672,"low":235.80999755859375,"adjusted_close":235.00669860839844,"volume":10801100},{"date":"2025-10-01","close":235.69000244140625,"high":242.47000122070312,"low":233.50999450683594,"adjusted_close":233.70774841308594,"volume":10016600},{"date":"2025-10-02","close":238.8800048828125,"high":239.39999389648438,"low":233.60000610351562,"adjusted_close":236.87091064453125,"volume":7679200},{"date":"2025-10-03","close":240.36000061035156,"high":242.80999755859375,"low":238.5,"adjusted_close":238.3384552001953,"volume":8849800},{"date":"2025-10-06","close":245.77999877929688,"high":250.47000122070312,"low":235.41000366210938,"adjusted_close":243.71286010742188,"volume":13922600},{"date":"2025-10-07","close":239.74000549316406,"high":247.36000061035156,"low":237.5500030517578,"adjusted_close":237.72366333007812,"volume":8387400},{"date":"2025-10-08","close":240.42999267578125,"high":241.32000732421875,"low":235.64999389648438,"adjusted_close":238.40785217285156,"volume":7120200},{"date":"2025-10-09","close":245.3300018310547,"high":245.9600067138672,"low":237.14999389648438,"adjusted_close":243.2666473388672,"volume":7929100},{"date":"2025-10-10","close":241.67999267578125,"high":249.0500030517578,"low":240.72000122070312,"adjusted_close":239.6473388671875,"volume":7988300},{"date":"2025-10-13","close":248.75,"high":249.35000610351562,"low":242.3699951171875,"adjusted_close":246.6578826904297,"volume":8276500},{"date":"2025-10-14","close":239.77000427246094,"high":248.27999877929688,"low":239.5500030517578,"adjusted_close":237.75343322753906,"volume":9123900},{"date":"2025-10-15","close":236.5800018310547,"high":241.32000732421875,"low":235.89999389648438,"adjusted_close":234.59024047851562,"volume":8389200},{"date":"2025-10-16","close":246.0,"high":256.739990234375,"low":242.6699981689453,"adjusted_close":243.93101501464844,"volume":24869700},{"date":"2025-10-17","close":243.0800018310547,"high":250.77999877929688,"low":242.16000366210938,"adjusted_close":241.0355682373047,"volume":10851200},{"date":"2025-10-20","close":254.27999877929688,"high":255.39999389648438,"low":244.3000030517578,"adjusted_close":252.14137268066406,"volume":9963900},{"date":"2025-10-21","close":263.4100036621094,"high":267.1300048828125,"low":254.0,"adjusted_close":261.194580078125,"volume":13354700},{"date":"2025-10-22","close":256.6400146484375,"high":262.3999938964844,"low":256.510009765625,"adjusted_close":254.48153686523438,"volume":9370000},{"date":"2025-10-23","close":255.0500030517578,"high":258.55999755859375,"low":254.1199951171875,"adjusted_close":252.9049072265625,"volume":6110100},{"date":"2025-10-24","close":254.8300018310547,"high":258.5,"low":254.0,"adjusted_close":252.68675231933594,"volume":5490800},{"date":"2025-10-27","close":255.47000122070312,"high":258.1000061035156,"low":254.9199981689453,"adjusted_close":253.32138061523438,"volume":4942400},{"date":"2025-10-28","close":254.25999450683594,"high":258.8399963378906,"low":254.13999938964844,"adjusted_close":252.1215362548828,"volume":6435600},{"date":"2025-10-29","close":251.4600067138672,"high":253.57000732421875,"low":249.0399932861328,"adjusted_close":249.3450927734375,"volume":7904200},{"date":"2025-10-30","close":256.6499938964844,"high":259.2799987792969,"low":250.0,"adjusted_close":254.49142456054688,"volume":7767800},{"date":"2025-10-31","close":260.4100036621094,"high":261.82000732421875,"low":252.6300048828125,"adjusted_close":258.2198181152344,"volume":6878300},{"date":"2025-11-03","close":261.3399963378906,"high":261.55999755859375,"low":255.10000610351562,"adjusted_close":259.1419982910156,"volume":7054300},{"date":"2025-11-04","close":254.44000244140625,"high":259.260009765625,"low":253.4600067138672,"adjusted_close":252.30003356933594,"volume":6792200},{"date":"2025-11-05","close":252.67999267578125,"high":256.8299865722656,"low":252.00999450683594,"adjusted_close":250.5548095703125,"volume":5241200},{"date":"2025-11-06","close":239.27000427246094,"high":250.5399932861328,"low":234.47999572753906,"adjusted_close":237.2576141357422,"volume":11041800},{"date":"2025-11-07","close":239.8800048828125,"high":240.97000122070312,"low":235.7899932861328,"adjusted_close":237.8625030517578,"volume":5741500},{"date":"2025-11-10","close":241.7100067138672,"high":241.91000366210938,"low":235.0800018310547,"adjusted_close":239.67710876464844,"volume":6486600},{"date":"2025-11-11","close":244.5,"high":245.6999969482422,"low":241.16000366210938,"adjusted_close":242.44361877441406,"volume":5762800},{"date":"2025-11-12","close":246.02000427246094,"high":248.42999267578125,"low":243.67999267578125,"adjusted_close":243.9508514404297,"volume":4278200},{"date":"2025-11-13","close":240.42999267578125,"high":245.89999389648438,"low":239.91000366210938,"adjusted_close":238.40785217285156,"volume":5542100},{"date":"2025-11-14","close":243.66000366210938,"high":245.17999267578125,"low":237.4199981689453,"adjusted_close":241.61070251464844,"volume":5512900},{"date":"2025-11-17","close":237.02999877929688,"high":242.8300018310547,"low":235.58999633789062,"adjusted_close":235.0364532470703,"volume":5280900},{"date":"2025-11-18","close":233.5,"high":237.7899932861328,"low":230.27000427246094,"adjusted_close":231.53614807128906,"volume":8045100},{"date":"2025-11-19","close":227.8800048828125,"high":232.27999877929688,"low":225.05999755859375,"adjusted_close":225.9634246826172,"volume":9710700},{"date":"2025-11-20","close":225.3699951171875,"high":231.07000732421875,"low":223.3000030517578,"adjusted_close":223.47451782226562,"volume":7521100},{"date":"2025-11-21","close":227.11000061035156,"high":228.67999267578125,"low":221.9600067138672,"adjusted_close":225.19989013671875,"volume":7479300},{"date":"2025-11-24","close":226.82000732421875,"high":228.83999633789062,"low":225.0399932861328,"adjusted_close":224.91233825683594,"volume":8563300},{"date":"2025-11-25","close":234.1199951171875,"high":234.6300048828125,"low":226.52000427246094,"adjusted_close":232.1509246826172,"volume":10233000},{"date":"2025-11-26","close":228.14999389648438,"high":232.82000732421875,"low":226.0,"adjusted_close":226.2311248779297,"volume":8506600},{"date":"2025-11-28","close":230.5399932861328,"high":232.55999755859375,"low":228.6300048828125,"adjusted_close":228.60104370117188,"volume":3691500},{"date":"2025-12-01","close":232.8300018310547,"high":234.25,"low":228.60000610351562,"adjusted_close":230.8717803955078,"volume":5634700},{"date":"2025-12-02","close":234.7100067138672,"high":236.64999389648438,"low":231.6199951171875,"adjusted_close":232.73597717285156,"volume":7626200},{"date":"2025-12-03","close":238.72000122070312,"high":239.25999450683594,"low":233.16000366210938,"adjusted_close":236.71224975585938,"volume":13782000},{"date":"2025-12-04","close":247.4600067138672,"high":248.97000122070312,"low":237.60000610351562,"adjusted_close":245.3787384033203,"volume":20912100},{"date":"2025-12-05","close":260.57000732421875,"high":261.8800048828125,"low":249.5,"adjusted_close":258.37847900390625,"volume":15852400},{"date":"2025-12-08","close":259.5299987792969,"high":264.2799987792969,"low":256.3399963378906,"adjusted_close":257.3471984863281,"volume":10805400},{"date":"2025-12-09","close":261.0199890136719,"high":262.25,"low":259.0,"adjusted_close":258.82464599609375,"volume":8045900},{"date":"2025-12-10","close":264.20001220703125,"high":265.92999267578125,"low":259.1499938964844,"adjusted_close":261.9779357910156,"volume":8894700},{"date":"2025-12-11","close":262.3500061035156,"high":267.8999938964844,"low":260.7699890136719,"adjusted_close":260.1435241699219,"volume":7783800},{"date":"2025-12-12","close":262.2300109863281,"high":264.489990234375,"low":260.9100036621094,"adjusted_close":260.0245361328125,"volume":6006600},{"date":"2025-12-15","close":254.5800018310547,"high":262.2799987792969,"low":253.08999633789062,"adjusted_close":252.43885803222656,"volume":10271800},{"date":"2025-12-16","close":254.91000366210938,"high":255.86000061035156,"low":252.11000061035156,"adjusted_close":252.7660675048828,"volume":6145300},{"date":"2025-12-17","close":258.1400146484375,"high":261.9700012207031,"low":256.25,"adjusted_close":255.9689483642578,"volume":6269000},{"date":"2025-12-18","close":257.8500061035156,"high":260.07000732421875,"low":256.1600036621094,"adjusted_close":256.09405517578125,"volume":5654200},{"date":"2025-12-19","close":259.9100036621094,"high":262.0400085449219,"low":255.5,"adjusted_close":258.1400451660156,"volume":20732100},{"date":"2025-12-22","close":264.6300048828125,"high":264.6300048828125,"low":258.4100036621094,"adjusted_close":262.827880859375,"volume":5664200},{"date":"2025-12-23","close":263.42999267578125,"high":264.239990234375,"low":260.5199890136719,"adjusted_close":261.63604736328125,"volume":4745100},{"date":"2025-12-24","close":265.260009765625,"high":266.29998779296875,"low":262.54998779296875,"adjusted_close":263.45361328125,"volume":2076600},{"date":"2025-12-26","close":266.0799865722656,"high":267.9100036621094,"low":264.79998779296875,"adjusted_close":264.2679748535156,"volume":2456400},{"date":"2025-12-29","close":266.2300109863281,"high":269.1099853515625,"low":264.7099914550781,"adjusted_close":264.4169921875,"volume":4300100},{"date":"2025-12-30","close":265.9200134277344,"high":268.2799987792969,"low":265.3299865722656,"adjusted_close":264.109130859375,"volume":3291800},{"date":"2025-12-31","close":264.9100036621094,"high":266.1000061035156,"low":264.3900146484375,"adjusted_close":263.10595703125,"volume":3367900},{"date":"2026-01-02","close":253.6199951171875,"high":265.3800048828125,"low":252.47999572753906,"adjusted_close":251.89285278320312,"volume":9680600},{"date":"2026-01-05","close":256.260009765625,"high":259.5899963378906,"low":252.30999755859375,"adjusted_close":254.51487731933594,"volume":6421500},{"date":"2026-01-06","close":262.8999938964844,"high":263.54998779296875,"low":255.0,"adjusted_close":261.1096496582031,"volume":6103300},{"date":"2026-01-07","close":266.1199951171875,"high":267.8299865722656,"low":263.5,"adjusted_close":264.3077087402344,"volume":5976200},{"date":"2026-01-08","close":260.5299987792969,"high":265.20001220703125,"low":260.4100036621094,"adjusted_close":258.75579833984375,"volume":5243500},{"date":"2026-01-09","close":259.94000244140625,"high":261.0299987792969,"low":256.510009765625,"adjusted_close":258.1697998046875,"volume":5174400},{"date":"2026-01-12","close":259.3999938964844,"high":261.55999755859375,"low":255.77000427246094,"adjusted_close":257.6335144042969,"volume":4927700},{"date":"2026-01-13","close":241.05999755859375,"high":260.9100036621094,"low":240.36000061035156,"adjusted_close":239.41839599609375,"volume":13661000},{"date":"2026-01-14","close":239.57000732421875,"high":242.24000549316406,"low":236.4600067138672,"adjusted_close":237.9385528564453,"volume":10149300},{"date":"2026-01-15","close":233.52999877929688,"high":238.83999633789062,"low":231.6699981689453,"adjusted_close":231.93966674804688,"volume":11489600},{"date":"2026-01-16","close":227.11000061035156,"high":232.9499969482422,"low":226.44000244140625,"adjusted_close":225.56338500976562,"volume":13902600},{"date":"2026-01-20","close":220.07000732421875,"high":227.94000244140625,"low":219.36000061035156,"adjusted_close":218.5713348388672,"volume":13050800},{"date":"2026-01-21","close":221.5800018310547,"high":223.38999938964844,"low":218.9600067138672,"adjusted_close":220.07106018066406,"volume":12616600},{"date":"2026-01-22","close":228.08999633789062,"high":228.72000122070312,"low":221.11000061035156,"adjusted_close":226.53671264648438,"volume":9483000},{"date":"2026-01-23","close":228.0500030517578,"high":230.85000610351562,"low":226.64999389648438,"adjusted_close":226.4969940185547,"volume":9408000},{"date":"2026-01-26","close":229.39999389648438,"high":230.9499969482422,"low":227.58999633789062,"adjusted_close":227.83778381347656,"volume":7239600},{"date":"2026-01-27","close":228.52999877929688,"high":235.74000549316406,"low":226.27000427246094,"adjusted_close":226.97372436523438,"volume":9838400},{"date":"2026-01-28","close":227.9600067138672,"high":231.86000061035156,"low":227.6699981689453,"adjusted_close":226.40760803222656,"volume":8465900},{"date":"2026-01-29","close":214.0800018310547,"high":217.27999877929688,"low":208.77999877929688,"adjusted_close":212.6221160888672,"volume":18555600},{"date":"2026-01-30","close":212.2899932861328,"high":215.5500030517578,"low":211.02999877929688,"adjusted_close":210.84429931640625,"volume":11090400},{"date":"2026-02-02","close":210.80999755859375,"high":216.88999938964844,"low":209.8000030517578,"adjusted_close":209.3743896484375,"volume":7950900},{"date":"2026-02-03","close":196.3800048828125,"high":205.55999755859375,"low":193.11000061035156,"adjusted_close":195.04266357421875,"volume":20194200},{"date":"2026-02-04","close":199.44000244140625,"high":200.6699981689453,"low":187.27999877929688,"adjusted_close":198.08181762695312,"volume":23010000},{"date":"2026-02-05","close":189.97000122070312,"high":199.55999755859375,"low":188.7899932861328,"adjusted_close":188.6763153076172,"volume":21956300},{"date":"2026-02-06","close":191.35000610351562,"high":194.60000610351562,"low":187.1199951171875,"adjusted_close":190.0469207763672,"volume":13652600},{"date":"2026-02-09","close":194.02999877929688,"high":195.1999969482422,"low":185.72999572753906,"adjusted_close":192.7086639404297,"volume":12112000},{"date":"2026-02-10","close":193.4499969482422,"high":199.10000610351562,"low":190.75,"adjusted_close":192.1326141357422,"volume":13393000},{"date":"2026-02-11","close":185.0,"high":193.6699981689453,"low":181.80999755859375,"adjusted_close":183.74014282226562,"volume":16350200},{"date":"2026-02-12","close":185.42999267578125,"high":188.32000732421875,"low":180.24000549316406,"adjusted_close":184.16722106933594,"volume":16849100},{"date":"2026-02-13","close":189.72000122070312,"high":193.4499969482422,"low":184.3000030517578,"adjusted_close":188.4280242919922,"volume":14822900},{"date":"2026-02-17","close":184.2899932861328,"high":193.0,"low":183.1699981689453,"adjusted_close":183.0349884033203,"volume":13692900},{"date":"2026-02-18","close":187.7899932861328,"high":188.13999938964844,"low":181.86000061035156,"adjusted_close":186.5111541748047,"volume":9852900},{"date":"2026-02-19","close":185.2899932861328,"high":186.9499969482422,"low":183.22999572753906,"adjusted_close":184.02818298339844,"volume":9565100},{"date":"2026-02-20","close":185.16000366210938,"high":191.72999572753906,"low":183.72999572753906,"adjusted_close":183.89906311035156,"volume":10816200},{"date":"2026-02-23","close":178.16000366210938,"high":182.47000122070312,"low":174.57000732421875,"adjusted_close":176.94674682617188,"volume":15498600},{"date":"2026-02-24","close":185.4199981689453,"high":188.6699981689453,"low":176.27999877929688,"adjusted_close":184.1573028564453,"volume":15564700},{"date":"2026-02-25","close":191.75,"high":192.60000610351562,"low":182.25999450683594,"adjusted_close":190.44419860839844,"volume":21875100},{"date":"2026-02-26","close":199.47000122070312,"high":201.0399932861328,"low":191.3300018310547,"adjusted_close":198.11160278320312,"volume":26680500},{"date":"2026-02-27","close":194.7899932861328,"high":195.9199981689453,"low":189.9199981689453,"adjusted_close":193.46348571777344,"volume":16346500},{"date":"2026-03-02","close":192.9499969482422,"high":195.94000244140625,"low":190.67999267578125,"adjusted_close":191.63600158691406,"volume":9932700},{"date":"2026-03-03","close":196.0500030517578,"high":198.6699981689453,"low":189.5800018310547,"adjusted_close":194.7149200439453,"volume":13208900},{"date":"2026-03-04","close":193.0800018310547,"high":196.47000122070312,"low":192.10000610351562,"adjusted_close":191.76513671875,"volume":11583700},{"date":"2026-03-05","close":201.38999938964844,"high":204.4199981689453,"low":194.24000549316406,"adjusted_close":200.0185546875,"volume":15860900},{"date":"2026-03-06","close":202.11000061035156,"high":202.9600067138672,"low":197.3699951171875,"adjusted_close":200.733642578125,"volume":9657400},{"date":"2026-03-09","close":198.7899932861328,"high":203.6699981689453,"low":195.8699951171875,"adjusted_close":197.43624877929688,"volume":10754800},{"date":"2026-03-10","close":194.91000366210938,"high":199.57000732421875,"low":190.60000610351562,"adjusted_close":193.5826873779297,"volume":14467400},{"date":"2026-03-11","close":194.1300048828125,"high":199.5500030517578,"low":191.2899932861328,"adjusted_close":192.80799865722656,"volume":9580000},{"date":"2026-03-12","close":199.27999877929688,"high":204.86000061035156,"low":193.14999389648438,"adjusted_close":197.9228973388672,"volume":26309700},{"date":"2026-03-13","close":192.8300018310547,"high":201.0,"low":191.75,"adjusted_close":191.516845703125,"volume":14834700},{"date":"2026-03-16","close":198.33999633789062,"high":198.6300048828125,"low":195.14999389648438,"adjusted_close":196.9893035888672,"volume":13419600},{"date":"2026-03-17","close":195.30999755859375,"high":202.3800048828125,"low":194.4499969482422,"adjusted_close":193.97994995117188,"volume":11559300},{"date":"2026-03-18","close":194.33999633789062,"high":196.14999389648438,"low":192.63999938964844,"adjusted_close":193.0165557861328,"volume":10525100},{"date":"2026-03-19","close":194.99000549316406,"high":200.39999389648438,"low":193.3000030517578,"adjusted_close":193.66212463378906,"volume":9254300},{"date":"2026-03-20","close":195.3800048828125,"high":195.6699981689453,"low":190.0,"adjusted_close":194.04946899414062,"volume":20201100},{"date":"2026-03-23","close":195.17999267578125,"high":198.0500030517578,"low":192.0,"adjusted_close":193.850830078125,"volume":13976200},{"date":"2026-03-24","close":183.02000427246094,"high":192.13999938964844,"low":182.2899932861328,"adjusted_close":181.77365112304688,"volume":18631400},{"date":"2026-03-25","close":181.9600067138672,"high":187.38999938964844,"low":179.85000610351562,"adjusted_close":180.7208709716797,"volume":12565200},{"date":"2026-03-26","close":185.63999938964844,"high":187.47000122070312,"low":179.52999877929688,"adjusted_close":184.3758087158203,"volume":10330700},{"date":"2026-03-27","close":179.30999755859375,"high":184.11000061035156,"low":178.82000732421875,"adjusted_close":178.0889129638672,"volume":9902000},{"date":"2026-03-30","close":185.02999877929688,"high":186.38999938964844,"low":179.5800018310547,"adjusted_close":183.7699432373047,"volume":11617700},{"date":"2026-03-31","close":186.6699981689453,"high":188.5,"low":182.30999755859375,"adjusted_close":185.39877319335938,"volume":11041400},{"date":"2026-04-01","close":186.24000549316406,"high":188.97999572753906,"low":183.00999450683594,"adjusted_close":184.97171020507812,"volume":11677700},{"date":"2026-04-02","close":187.17999267578125,"high":187.5800018310547,"low":181.5800018310547,"adjusted_close":185.90530395507812,"volume":11635500},{"date":"2026-04-06","close":185.02999877929688,"high":188.13999938964844,"low":183.60000610351562,"adjusted_close":183.7699432373047,"volume":14391000},{"date":"2026-04-07","close":182.9600067138672,"high":186.5800018310547,"low":182.02000427246094,"adjusted_close":181.7140655517578,"volume":12344600},{"date":"2026-04-08","close":176.3699951171875,"high":186.77000427246094,"low":175.77999877929688,"adjusted_close":175.16893005371094,"volume":13472100},{"date":"2026-04-09","close":170.85000610351562,"high":174.2899932861328,"low":167.1199951171875,"adjusted_close":170.1109161376953,"volume":20855400},{"date":"2026-04-10","close":164.9600067138672,"high":171.25999450683594,"low":163.52000427246094,"adjusted_close":164.2463836669922,"volume":18109300},{"date":"2026-04-13","close":172.82000732421875,"high":173.39999389648438,"low":165.77000427246094,"adjusted_close":172.0723876953125,"volume":12390800},{"date":"2026-04-14","close":171.30999755859375,"high":177.5,"low":170.5,"adjusted_close":170.56890869140625,"volume":13123600},{"date":"2026-04-15","close":177.60000610351562,"high":179.6199951171875,"low":172.8800048828125,"adjusted_close":176.8317108154297,"volume":14340300},{"date":"2026-04-16","close":181.22000122070312,"high":184.5500030517578,"low":178.57000732421875,"adjusted_close":180.43603515625,"volume":11866700},{"date":"2026-04-17","close":182.13999938964844,"high":187.97999572753906,"low":181.02999877929688,"adjusted_close":181.35206604003906,"volume":17225700},{"date":"2026-04-20","close":186.27000427246094,"high":189.0,"low":182.1199951171875,"adjusted_close":185.46420288085938,"volume":14382300},{"date":"2026-04-21","close":187.11000061035156,"high":193.55999755859375,"low":184.10000610351562,"adjusted_close":186.30055236816406,"volume":12073700},{"date":"2026-04-22","close":189.8000030517578,"high":191.14999389648438,"low":187.02999877929688,"adjusted_close":188.9789276123047,"volume":14565900},{"date":"2026-04-23","close":173.3000030517578,"high":178.8699951171875,"low":170.64999389648438,"adjusted_close":172.55030822753906,"volume":22719900},{"date":"2026-04-24","close":178.16000366210938,"high":178.4499969482422,"low":174.39999389648438,"adjusted_close":177.3892822265625,"volume":10817600},{"date":"2026-04-27","close":180.17999267578125,"high":184.2899932861328,"low":177.50999450683594,"adjusted_close":179.40054321289062,"volume":11907000},{"date":"2026-04-28","close":181.32000732421875,"high":184.4199981689453,"low":181.32000732421875,"adjusted_close":180.53561401367188,"volume":8711700},{"date":"2026-04-29","close":181.22000122070312,"high":181.77999877929688,"low":177.35000610351562,"adjusted_close":180.43603515625,"volume":6882800},{"date":"2026-04-30","close":176.52999877929688,"high":178.69000244140625,"low":173.0,"adjusted_close":175.76632690429688,"volume":14408300},{"date":"2026-05-01","close":183.82000732421875,"high":186.0399932861328,"low":178.75,"adjusted_close":183.02481079101562,"volume":12324400},{"date":"2026-05-04","close":185.47999572753906,"high":190.30999755859375,"low":183.97000122070312,"adjusted_close":184.67759704589844,"volume":8444700},{"date":"2026-05-05","close":186.99000549316406,"high":187.38999938964844,"low":181.10000610351562,"adjusted_close":186.18109130859375,"volume":9740800},{"date":"2026-05-06","close":181.19000244140625,"high":187.10000610351562,"low":179.5800018310547,"adjusted_close":180.4061737060547,"volume":11303400},{"date":"2026-05-07","close":186.33999633789062,"high":188.5800018310547,"low":184.0,"adjusted_close":185.5338897705078,"volume":13955100},{"date":"2026-05-08","close":181.82000732421875,"high":181.8699951171875,"low":176.8800048828125,"adjusted_close":181.03346252441406,"volume":15123900},{"date":"2026-05-11","close":177.49000549316406,"high":182.5,"low":176.30999755859375,"adjusted_close":176.72218322753906,"volume":11145000},{"date":"2026-05-12","close":171.30999755859375,"high":177.5800018310547,"low":170.5800018310547,"adjusted_close":170.56890869140625,"volume":10214000},{"date":"2026-05-13","close":165.83999633789062,"high":169.77999877929688,"low":164.75,"adjusted_close":165.12257385253906,"volume":11951900},{"date":"2026-05-14","close":167.5800018310547,"high":169.35000610351562,"low":164.3300018310547,"adjusted_close":166.85504150390625,"volume":9749400},{"date":"2026-05-15","close":173.50999450683594,"high":175.97000122070312,"low":169.0,"adjusted_close":172.75938415527344,"volume":13883400},{"date":"2026-05-18","close":179.47999572753906,"high":180.77999877929688,"low":171.8000030517578,"adjusted_close":178.7035675048828,"volume":13671200},{"date":"2026-05-19","close":179.4199981689453,"high":187.44000244140625,"low":178.80999755859375,"adjusted_close":178.64382934570312,"volume":17510800},{"date":"2026-05-20","close":180.10000610351562,"high":180.30999755859375,"low":173.33999633789062,"adjusted_close":179.32089233398438,"volume":13025300},{"date":"2026-05-21","close":176.30999755859375,"high":177.33999633789062,"low":171.99000549316406,"adjusted_close":175.5472869873047,"volume":10949100},{"date":"2026-05-22","close":180.07000732421875,"high":183.35000610351562,"low":177.67999267578125,"adjusted_close":179.291015625,"volume":10176700},{"date":"2026-05-26","close":179.0800018310547,"high":182.36000061035156,"low":177.67999267578125,"adjusted_close":178.3052978515625,"volume":13617200},{"date":"2026-05-27","close":177.50999450683594,"high":183.9199981689453,"low":176.88999938964844,"adjusted_close":176.74208068847656,"volume":18524900},{"date":"2026-05-28","close":176.1699981689453,"high":182.47999572753906,"low":171.64999389648438,"adjusted_close":175.4078826904297,"volume":22559400},{"date":"2026-05-29","close":191.10000610351562,"high":194.13999938964844,"low":180.02000427246094,"adjusted_close":190.27330017089844,"volume":33998900},{"date":"2026-06-01","close":209.60000610351562,"high":211.33999633789062,"low":198.2100067138672,"adjusted_close":208.69326782226562,"volume":27594800},{"date":"2026-06-02","close":200.83999633789062,"high":204.38999938964844,"low":195.75999450683594,"adjusted_close":199.97116088867188,"volume":19216600},{"date":"2026-06-03","close":190.61000061035156,"high":197.67999267578125,"low":189.72999572753906,"adjusted_close":189.78541564941406,"volume":14154400},{"date":"2026-06-04","close":188.75,"high":198.08999633789062,"low":186.11000061035156,"adjusted_close":187.9334716796875,"volume":14453600},{"date":"2026-06-05","close":185.66000366210938,"high":192.50999450683594,"low":184.8300018310547,"adjusted_close":184.85684204101562,"volume":13183900},{"date":"2026-06-08","close":182.5500030517578,"high":185.02000427246094,"low":181.7100067138672,"adjusted_close":181.7602996826172,"volume":11177800},{"date":"2026-06-09","close":175.35000610351562,"high":182.4600067138672,"low":171.55999755859375,"adjusted_close":174.59144592285156,"volume":15427800},{"date":"2026-06-10","close":170.9199981689453,"high":175.52999877929688,"low":170.02999877929688,"adjusted_close":170.18060302734375,"volume":10820500},{"date":"2026-06-11","close":166.4499969482422,"high":168.97999572753906,"low":163.30999755859375,"adjusted_close":166.15768432617188,"volume":16666000},{"date":"2026-06-12","close":165.88999938964844,"high":166.5399932861328,"low":161.39999389648438,"adjusted_close":165.59866333007812,"volume":13589400},{"date":"2026-06-15","close":164.5500030517578,"high":169.9499969482422,"low":164.1699981689453,"adjusted_close":164.26101684570312,"volume":13541800},{"date":"2026-06-16","close":161.7100067138672,"high":166.3000030517578,"low":160.5,"adjusted_close":161.42601013183594,"volume":16385300},{"date":"2026-06-17","close":155.02000427246094,"high":161.42999267578125,"low":154.22999572753906,"adjusted_close":154.7477569580078,"volume":19986200},{"date":"2026-06-18","close":151.77999877929688,"high":154.47000122070312,"low":149.8000030517578,"adjusted_close":151.51344299316406,"volume":57940800},{"date":"2026-06-22","close":150.1199951171875,"high":153.8699951171875,"low":146.32000732421875,"adjusted_close":149.85635375976562,"volume":20502800},{"date":"2026-06-23","close":153.4199981689453,"high":155.17999267578125,"low":150.85000610351562,"adjusted_close":153.1505584716797,"volume":20720700},{"date":"2026-06-24","close":152.75999450683594,"high":157.05999755859375,"low":150.39999389648438,"adjusted_close":152.49171447753906,"volume":13146800},{"date":"2026-06-25","close":150.19000244140625,"high":154.0,"low":148.77999877929688,"adjusted_close":149.92623901367188,"volume":11324700},{"date":"2026-06-26","close":158.3699951171875,"high":158.4600067138672,"low":151.49000549316406,"adjusted_close":158.0918731689453,"volume":21267900},{"date":"2026-06-29","close":157.92999267578125,"high":161.75999450683594,"low":157.6999969482422,"adjusted_close":157.6526336669922,"volume":12664100},{"date":"2026-06-30","close":156.66000366210938,"high":157.69000244140625,"low":154.07000732421875,"adjusted_close":156.38487243652344,"volume":13690500},{"date":"2026-07-01","close":163.22999572753906,"high":165.80999755859375,"low":161.1999969482422,"adjusted_close":162.94332885742188,"volume":14164600},{"date":"2026-07-02","close":166.11000061035156,"high":167.2100067138672,"low":162.0,"adjusted_close":165.8182830810547,"volume":10486300},{"date":"2026-07-06","close":165.64999389648438,"high":167.72000122070312,"low":162.3699951171875,"adjusted_close":165.3590850830078,"volume":10595500},{"date":"2026-07-07","close":169.52000427246094,"high":172.3800048828125,"low":167.67999267578125,"adjusted_close":169.2222900390625,"volume":13057900},{"date":"2026-07-08","close":166.5800018310547,"high":167.52999877929688,"low":164.77999877929688,"adjusted_close":166.28746032714844,"volume":9792400},{"date":"2026-07-09","close":162.5,"high":163.8000030517578,"low":156.47999572753906,"adjusted_close":162.21461486816406,"volume":13858600},{"date":"2026-07-10","close":163.32000732421875,"high":166.3000030517578,"low":162.4199981689453,"adjusted_close":163.03318786621094,"volume":8321500},{"date":"2026-07-13","close":171.22000122070312,"high":172.75999450683594,"low":165.9199981689453,"adjusted_close":170.9193115234375,"volume":14020700},{"date":"2026-07-14","close":167.55999755859375,"high":171.35000610351562,"low":161.47000122070312,"adjusted_close":167.26573181152344,"volume":13507900},{"date":"2026-07-15","close":167.0,"high":172.8000030517578,"low":166.55999755859375,"adjusted_close":166.7067108154297,"volume":13328100},{"date":"2026-07-16","close":172.67999267578125,"high":174.5399932861328,"low":166.8800048828125,"adjusted_close":172.37673950195312,"volume":12057500},{"date":"2026-07-17","close":170.77000427246094,"high":175.42999267578125,"low":169.75,"adjusted_close":170.4700927734375,"volume":10191500},{"date":"2026-07-20","close":173.7899932861328,"high":175.38999938964844,"low":166.5,"adjusted_close":173.4847869873047,"volume":13426500},{"date":"2026-07-21","close":170.05999755859375,"high":172.42999267578125,"low":166.92999267578125,"adjusted_close":169.76133728027344,"volume":12831800},{"date":"2026-07-22","close":163.0,"high":169.57000732421875,"low":162.2100067138672,"adjusted_close":162.7137451171875,"volume":12194500},{"date":"2026-07-23","close":156.92999267578125,"high":165.8800048828125,"low":155.14999389648438,"adjusted_close":156.65438842773438,"volume":12775000},{"date":"2026-07-24","close":163.66000366210938,"high":164.4499969482422,"low":159.5500030517578,"adjusted_close":163.37258911132812,"volume":10899100},{"date":"2026-07-27","close":173.60000610351562,"high":176.9499969482422,"low":167.13999938964844,"adjusted_close":173.29513549804688,"volume":17312000},{"date":"2026-07-28","close":181.5,"high":184.5399932861328,"low":176.91000366210938,"adjusted_close":181.18124389648438,"volume":17204600},{"date":"2026-07-29","close":188.3800048828125,"high":190.17999267578125,"low":182.00999450683594,"adjusted_close":188.04917907714844,"volume":18139500},{"date":"2026-07-30","close":180.7100067138672,"high":182.50999450683594,"low":175.89999389648438,"adjusted_close":180.39263916015625,"volume":12182400},{"date":"2026-07-31","close":184.02000427246094,"high":184.4499969482422,"low":177.02999877929688,"adjusted_close":183.6968231201172,"volume":9691500},{"date":"2026-08-03","close":185.9499969482422,"high":193.6999969482422,"low":185.89999389648438,"adjusted_close":185.62342834472656,"volume":12908000},{"date":"2026-08-04","close":190.99000549316406,"high":191.2899932861328,"low":183.0,"adjusted_close":190.6545867919922,"volume":9326900},{"date":"2026-08-05","close":192.97999572753906,"high":194.94000244140625,"low":190.42999267578125,"adjusted_close":192.64108276367188,"volume":9605500},{"date":"2026-08-06","close":186.77000427246094,"high":187.02000427246094,"low":183.0,"adjusted_close":186.44200134277344,"volume":13297600},{"date":"2026-08-07","close":192.74000549316406,"high":194.6999969482422,"low":190.60000610351562,"adjusted_close":192.40151977539062,"volume":11392800},{"date":"2026-08-10","close":197.50999450683594,"high":198.17999267578125,"low":190.0,"adjusted_close":197.1631317138672,"volume":9706600},{"date":"2026-08-11","close":197.47000122070312,"high":199.38999938964844,"low":195.5,"adjusted_close":197.12319946289062,"volume":11171600},{"date":"2026-08-12","close":193.32000732421875,"high":196.5,"low":191.77999877929688,"adjusted_close":192.98049926757812,"volume":12787900},{"date":"2026-08-13","close":201.3699951171875,"high":202.99000549316406,"low":191.38999938964844,"adjusted_close":201.016357421875,"volume":15058700},{"date":"2026-08-14","close":196.2100067138672,"high":204.39999389648438,"low":195.32000732421875,"adjusted_close":195.86541748046875,"volume":8664800},{"date":"2026-08-17","close":190.97000122070312,"high":194.94000244140625,"low":189.91000366210938,"adjusted_close":190.63462829589844,"volume":14378800},{"date":"2026-08-18","close":196.13999938964844,"high":199.41000366210938,"low":193.22999572753906,"adjusted_close":195.79554748535156,"volume":14152900},{"date":"2026-08-19","close":206.08999633789062,"high":207.9499969482422,"low":194.2100067138672,"adjusted_close":205.72805786132812,"volume":17843600},{"date":"2026-08-20","close":205.42999267578125,"high":207.8800048828125,"low":203.0,"adjusted_close":205.0692138671875,"volume":11482300},{"date":"2026-08-21","close":209.1699981689453,"high":211.07000732421875,"low":204.72999572753906,"adjusted_close":208.8026580810547,"volume":9685400},{"date":"2026-08-24","close":209.05999755859375,"high":213.1699981689453,"low":207.38999938964844,"adjusted_close":208.69285583496094,"volume":9580200},{"date":"2026-08-25","close":205.69000244140625,"high":210.30999755859375,"low":204.75999450683594,"adjusted_close":205.32876586914062,"volume":10081800},{"date":"2026-08-26","close":205.6199951171875,"high":206.44000244140625,"low":198.9499969482422,"adjusted_close":205.25888061523438,"volume":14888900},{"date":"2026-08-27","close":252.0500030517578,"high":254.47999572753906,"low":230.0500030517578,"adjusted_close":251.60736083984375,"volume":55517500},{"date":"2026-08-28","close":256.0,"high":263.5299987792969,"low":249.0,"adjusted_close":255.5504150390625,"volume":34362700},{"date":"2026-08-31","close":257.5400085449219,"high":262.2799987792969,"low":254.38999938964844,"adjusted_close":257.08770751953125,"volume":22471500},{"date":"2026-09-01","close":258.1099853515625,"high":262.32000732421875,"low":254.25,"adjusted_close":257.6567077636719,"volume":15897500},{"date":"2026-09-02","close":256.92999267578125,"high":264.54998779296875,"low":253.60000610351562,"adjusted_close":256.478759765625,"volume":14393700},{"date":"2026-09-03","close":264.42999267578125,"high":268.2699890136719,"low":261.6000061035156,"adjusted_close":263.9656066894531,"volume":16028300},{"date":"2026-09-04","close":259.2300109863281,"high":263.6000061035156,"low":257.82000732421875,"adjusted_close":258.7747497558594,"volume":10490600},{"date":"2026-09-08","close":249.1199951171875,"high":254.0,"low":245.88999938964844,"adjusted_close":248.6824951171875,"volume":17482700},{"date":"2026-09-09","close":244.16000366210938,"high":254.8000030517578,"low":243.4499969482422,"adjusted_close":243.73121643066406,"volume":11853700},{"date":"2026-09-10","close":243.0,"high":248.5,"low":241.75,"adjusted_close":242.5732421875,"volume":10732600},{"date":"2026-09-11","close":247.72000122070312,"high":250.5500030517578,"low":242.02000427246094,"adjusted_close":247.2849578857422,"volume":9738300},{"date":"2026-09-14","close":259.42999267578125,"high":260.17999267578125,"low":251.5,"adjusted_close":258.9743957519531,"volume":12963700},{"date":"2026-09-15","close":255.64999389648438,"high":262.3399963378906,"low":255.0800018310547,"adjusted_close":255.20101928710938,"volume":11502800},{"date":"2026-09-16","close":250.5399932861328,"high":256.3999938964844,"low":249.60000610351562,"adjusted_close":250.09999084472656,"volume":9423800},{"date":"2026-09-17","close":242.85000610351562,"high":247.0,"low":241.52000427246094,"adjusted_close":242.85000610351562,"volume":16611300},{"date":"2026-09-18","close":237.9199981689453,"high":244.25,"low":236.5500030517578,"adjusted_close":237.9199981689453,"volume":21962400},{"date":"2026-09-21","close":236.4199981689453,"high":241.33999633789062,"low":236.25,"adjusted_close":236.4199981689453,"volume":10581900},{"date":"2026-09-22","close":233.27999877929688,"high":242.44000244140625,"low":229.80999755859375,"adjusted_close":233.27999877929688,"volume":13635600},{"date":"2026-09-23","close":237.5800018310547,"high":241.1199951171875,"low":234.24000549316406,"adjusted_close":237.5800018310547,"volume":12353500},{"date":"2026-09-24","close":238.22000122070312,"high":242.08999633789062,"low":237.0,"adjusted_close":238.22000122070312,"volume":11074000},{"date":"2026-09-25","close":234.02000427246094,"high":239.3699951171875,"low":233.3800048828125,"adjusted_close":234.02000427246094,"volume":8735500},{"date":"2026-09-28","close":227.27000427246094,"high":230.57000732421875,"low":221.17999267578125,"adjusted_close":227.27000427246094,"volume":10327500},{"date":"2026-09-29","close":225.30999755859375,"high":228.97999572753906,"low":223.42999267578125,"adjusted_close":225.30999755859375,"volume":13506300},{"date":"2026-09-30","close":229.57000732421875,"high":233.75999450683594,"low":224.42999267578125,"adjusted_close":229.57000732421875,"volume":11228200},{"date":"2026-10-01","close":236.69000244140625,"high":239.4499969482422,"low":230.75,"adjusted_close":236.69000244140625,"volume":9571200},{"date":"2026-10-02","close":234.69000244140625,"high":239.0,"low":233.1699981689453,"adjusted_close":234.69000244140625,"volume":7901800},{"date":"2026-10-05","close":229.7899932861328,"high":235.02000427246094,"low":227.80999755859375,"adjusted_close":229.7899932861328,"volume":6365500},{"date":"2026-10-06","close":224.99000549316406,"high":233.0,"low":222.88999938964844,"adjusted_close":224.99000549316406,"volume":7296800},{"date":"2026-10-07","close":224.55999755859375,"high":226.5,"low":221.52999877929688,"adjusted_close":224.55999755859375,"volume":5187200},{"date":"2026-10-08","close":227.8000030517578,"high":227.9499969482422,"low":220.2899932861328,"adjusted_close":227.8000030517578,"volume":6183900},{"date":"2026-10-09","close":229.1300048828125,"high":230.7100067138672,"low":226.66000366210938,"adjusted_close":229.1300048828125,"volume":4679800},{"date":"2026-10-12","close":233.9199981689453,"high":240.89999389648438,"low":231.47999572753906,"adjusted_close":233.9199981689453,"volume":8870600},{"date":"2026-10-13","close":238.00999450683594,"high":245.05999755859375,"low":234.6999969482422,"adjusted_close":238.00999450683594,"volume":9071700},{"date":"2026-10-14","close":235.9499969482422,"high":240.11000061035156,"low":233.58999633789062,"adjusted_close":235.9499969482422,"volume":6159600},{"date":"2026-10-15","close":246.74000549316406,"high":247.17999267578125,"low":238.02000427246094,"adjusted_close":246.74000549316406,"volume":8731200},{"date":"2026-10-16","close":240.6999969482422,"high":251.94000244140625,"low":237.25999450683594,"adjusted_close":240.6999969482422,"volume":8339700},{"date":"2026-10-19","close":242.4499969482422,"high":243.00999450683594,"low":236.89999389648438,"adjusted_close":242.4499969482422,"volume":7039400},{"date":"2026-10-20","close":242.42999267578125,"high":244.13999938964844,"low":235.60000610351562,"adjusted_close":242.42999267578125,"volume":8137800},{"date":"2026-10-21","close":241.77999877929688,"high":244.17999267578125,"low":237.22999572753906,"adjusted_close":241.77999877929688,"volume":5429600},{"date":"2026-10-22","close":250.2899932861328,"high":252.4199981689453,"low":242.6999969482422,"adjusted_close":250.2899932861328,"volume":9741300},{"date":"2026-10-23","close":248.57000732421875,"high":249.41000366210938,"low":242.3000030517578,"adjusted_close":248.57000732421875,"volume":5841700},{"date":"2026-10-26","close":247.61000061035156,"high":250.99000549316406,"low":243.42999267578125,"adjusted_close":247.61000061035156,"volume":5690100},{"date":"2026-10-27","close":240.88999938964844,"high":248.0800018310547,"low":240.6300048828125,"adjusted_close":240.88999938964844,"volume":7587000},{"date":"2026-10-28","close":242.11000061035156,"high":244.63999938964844,"low":237.00999450683594,"adjusted_close":242.11000061035156,"volume":6595700},{"date":"2026-10-29","close":230.89999389648438,"high":233.97000122070312,"low":225.0399932861328,"adjusted_close":230.89999389648438,"volume":7687500},{"date":"2026-10-30","close":229.1699981689453,"high":234.6199951171875,"low":227.67999267578125,"adjusted_close":229.1699981689453,"volume":7893200},{"date":"2026-11-02","close":226.17999267578125,"high":232.9499969482422,"low":225.14999389648438,"adjusted_close":226.17999267578125,"volume":6614900},{"date":"2026-11-03","close":222.1999969482422,"high":223.5,"low":214.6699981689453,"adjusted_close":222.1999969482422,"volume":6704000},{"date":"2026-11-04","close":227.11000061035156,"high":234.36000061035156,"low":225.02000427246094,"adjusted_close":227.11000061035156,"volume":6505600},{"date":"2026-11-05","close":222.41000366210938,"high":229.38999938964844,"low":220.0800018310547,"adjusted_close":222.41000366210938,"volume":8182900},{"date":"2026-11-06","close":213.64999389648438,"high":218.77000427246094,"low":211.0,"adjusted_close":213.64999389648438,"volume":6634315}]},"COP":{"currency":"USD","rows":[{"date":"2025-05-05","close":87.61000061035156,"high":89.80999755859375,"low":87.55000305175781,"adjusted_close":83.52658081054688,"volume":9275000},{"date":"2025-05-06","close":87.62999725341797,"high":89.56999969482422,"low":87.58000183105469,"adjusted_close":83.54563903808594,"volume":8902400},{"date":"2025-05-07","close":87.70999908447266,"high":88.31999969482422,"low":86.87999725341797,"adjusted_close":83.62191772460938,"volume":9200900},{"date":"2025-05-08","close":88.81999969482422,"high":92.26000213623047,"low":88.69000244140625,"adjusted_close":84.68019104003906,"volume":15884200},{"date":"2025-05-09","close":88.58999633789062,"high":91.06999969482422,"low":88.30000305175781,"adjusted_close":84.46090698242188,"volume":7569300},{"date":"2025-05-12","close":92.2699966430664,"high":94.22000122070312,"low":92.08999633789062,"adjusted_close":87.9693832397461,"volume":8799600},{"date":"2025-05-13","close":94.16999816894531,"high":95.08000183105469,"low":92.29000091552734,"adjusted_close":89.78083038330078,"volume":8293600},{"date":"2025-05-14","close":92.56999969482422,"high":93.81999969482422,"low":92.37000274658203,"adjusted_close":88.25540161132812,"volume":7605200},{"date":"2025-05-15","close":92.95999908447266,"high":93.08000183105469,"low":90.7300033569336,"adjusted_close":88.6272201538086,"volume":6696200},{"date":"2025-05-16","close":92.43000030517578,"high":93.62000274658203,"low":91.51000213623047,"adjusted_close":88.1219253540039,"volume":6696200},{"date":"2025-05-19","close":90.41000366210938,"high":91.9000015258789,"low":90.0,"adjusted_close":86.9296646118164,"volume":7190100},{"date":"2025-05-20","close":89.69000244140625,"high":90.43000030517578,"low":89.22000122070312,"adjusted_close":86.23738098144531,"volume":5313200},{"date":"2025-05-21","close":87.1500015258789,"high":89.55999755859375,"low":87.04000091552734,"adjusted_close":83.795166015625,"volume":8639100},{"date":"2025-05-22","close":86.12999725341797,"high":86.56999969482422,"low":84.86000061035156,"adjusted_close":82.81441497802734,"volume":6587200},{"date":"2025-05-23","close":85.19000244140625,"high":85.72000122070312,"low":84.7699966430664,"adjusted_close":81.9106216430664,"volume":6789600},{"date":"2025-05-27","close":85.55000305175781,"high":85.79000091552734,"low":84.55999755859375,"adjusted_close":82.25675964355469,"volume":7227100},{"date":"2025-05-28","close":84.58000183105469,"high":86.61000061035156,"low":84.27999877929688,"adjusted_close":81.32408905029297,"volume":6793000},{"date":"2025-05-29","close":85.5999984741211,"high":85.61000061035156,"low":84.33999633789062,"adjusted_close":82.30482482910156,"volume":6999800},{"date":"2025-05-30","close":85.3499984741211,"high":86.05000305175781,"low":84.54000091552734,"adjusted_close":82.064453125,"volume":20170600},{"date":"2025-06-02","close":86.72000122070312,"high":87.55999755859375,"low":85.86000061035156,"adjusted_close":83.3817138671875,"volume":8634400},{"date":"2025-06-03","close":87.91000366210938,"high":88.5999984741211,"low":85.37999725341797,"adjusted_close":84.52590942382812,"volume":5642900},{"date":"2025-06-04","close":85.94999694824219,"high":88.87000274658203,"low":85.80000305175781,"adjusted_close":82.64134979248047,"volume":7268000},{"date":"2025-06-05","close":85.3499984741211,"high":86.83999633789062,"low":85.2300033569336,"adjusted_close":82.064453125,"volume":5110200},{"date":"2025-06-06","close":87.22000122070312,"high":87.79000091552734,"low":86.7300033569336,"adjusted_close":83.86247253417969,"volume":6042100},{"date":"2025-06-09","close":88.04000091552734,"high":88.80999755859375,"low":87.0199966430664,"adjusted_close":84.6509017944336,"volume":6212600},{"date":"2025-06-10","close":91.18000030517578,"high":91.69000244140625,"low":89.08000183105469,"adjusted_close":87.67002868652344,"volume":9687600},{"date":"2025-06-11","close":93.3499984741211,"high":93.81999969482422,"low":91.13999938964844,"adjusted_close":89.7564926147461,"volume":8738500},{"date":"2025-06-12","close":94.69000244140625,"high":94.76000213623047,"low":92.12999725341797,"adjusted_close":91.04490661621094,"volume":7862300},{"date":"2025-06-13","close":96.95999908447266,"high":98.25,"low":95.45999908447266,"adjusted_close":93.22752380371094,"volume":16849700},{"date":"2025-06-16","close":95.0,"high":96.91999816894531,"low":94.01000213623047,"adjusted_close":91.34297180175781,"volume":10330400},{"date":"2025-06-17","close":95.5,"high":96.75,"low":94.83000183105469,"adjusted_close":91.82372283935547,"volume":9468100},{"date":"2025-06-18","close":93.80000305175781,"high":96.1500015258789,"low":93.30999755859375,"adjusted_close":90.18916320800781,"volume":9116000},{"date":"2025-06-20","close":94.69000244140625,"high":95.18000030517578,"low":93.69000244140625,"adjusted_close":91.04490661621094,"volume":16026400},{"date":"2025-06-23","close":91.70999908447266,"high":96.30999755859375,"low":91.1500015258789,"adjusted_close":88.17962646484375,"volume":9749700},{"date":"2025-06-24","close":89.38999938964844,"high":91.6500015258789,"low":89.04000091552734,"adjusted_close":85.94892883300781,"volume":11016200},{"date":"2025-06-25","close":89.0,"high":90.0199966430664,"low":88.80000305175781,"adjusted_close":85.57392883300781,"volume":8380800},{"date":"2025-06-26","close":90.88999938964844,"high":90.91000366210938,"low":89.20999908447266,"adjusted_close":87.39118957519531,"volume":6545000},{"date":"2025-06-27","close":90.16999816894531,"high":90.94999694824219,"low":89.80000305175781,"adjusted_close":86.69889068603516,"volume":7555700},{"date":"2025-06-30","close":89.73999786376953,"high":90.19000244140625,"low":89.0999984741211,"adjusted_close":86.28546142578125,"volume":6518900},{"date":"2025-07-01","close":91.98999786376953,"high":92.33000183105469,"low":89.19999694824219,"adjusted_close":88.44884490966797,"volume":11895200},{"date":"2025-07-02","close":94.44000244140625,"high":94.4800033569336,"low":91.91000366210938,"adjusted_close":90.80452728271484,"volume":9436000},{"date":"2025-07-03","close":93.68000030517578,"high":94.7699966430664,"low":93.55000305175781,"adjusted_close":90.07379150390625,"volume":4331500},{"date":"2025-07-07","close":92.55000305175781,"high":93.72000122070312,"low":91.23999786376953,"adjusted_close":88.98728942871094,"volume":6287100},{"date":"2025-07-08","close":95.79000091552734,"high":96.91999816894531,"low":92.5199966430664,"adjusted_close":92.1025619506836,"volume":12934700},{"date":"2025-07-09","close":94.52999877929688,"high":95.79000091552734,"low":94.4000015258789,"adjusted_close":90.89106750488281,"volume":5351500},{"date":"2025-07-10","close":95.37000274658203,"high":95.54000091552734,"low":93.19999694824219,"adjusted_close":91.69873046875,"volume":4065100},{"date":"2025-07-11","close":95.61000061035156,"high":96.19000244140625,"low":94.66000366210938,"adjusted_close":91.92948913574219,"volume":4903400},{"date":"2025-07-14","close":94.16999816894531,"high":95.66000366210938,"low":93.80999755859375,"adjusted_close":90.54492950439453,"volume":5504200},{"date":"2025-07-15","close":92.55000305175781,"high":94.55999755859375,"low":92.47000122070312,"adjusted_close":88.98728942871094,"volume":4152400},{"date":"2025-07-16","close":91.51000213623047,"high":93.0,"low":91.0999984741211,"adjusted_close":87.98731994628906,"volume":3773700},{"date":"2025-07-17","close":92.80999755859375,"high":92.97000122070312,"low":90.7699966430664,"adjusted_close":89.23727416992188,"volume":4899400},{"date":"2025-07-18","close":91.63999938964844,"high":93.75,"low":90.91999816894531,"adjusted_close":88.11231231689453,"volume":7968000},{"date":"2025-07-21","close":91.0,"high":92.1500015258789,"low":90.9000015258789,"adjusted_close":87.49695587158203,"volume":4436500},{"date":"2025-07-22","close":92.9800033569336,"high":93.30000305175781,"low":91.1500015258789,"adjusted_close":89.4007339477539,"volume":5545500},{"date":"2025-07-23","close":95.04000091552734,"high":95.27999877929688,"low":93.1500015258789,"adjusted_close":91.38143157958984,"volume":6921500},{"date":"2025-07-24","close":95.62000274658203,"high":95.79000091552734,"low":94.30000305175781,"adjusted_close":91.9391098022461,"volume":5047900},{"date":"2025-07-25","close":94.94999694824219,"high":96.01000213623047,"low":94.73999786376953,"adjusted_close":91.2948989868164,"volume":4501800},{"date":"2025-07-28","close":97.0199966430664,"high":97.31999969482422,"low":95.69000244140625,"adjusted_close":93.28520965576172,"volume":4632400},{"date":"2025-07-29","close":97.98999786376953,"high":98.06999969482422,"low":96.6500015258789,"adjusted_close":94.2178726196289,"volume":5157700},{"date":"2025-07-30","close":96.66999816894531,"high":97.44999694824219,"low":95.87000274658203,"adjusted_close":92.94867706298828,"volume":6607600},{"date":"2025-07-31","close":95.33999633789062,"high":96.94999694824219,"low":95.0999984741211,"adjusted_close":91.66989135742188,"volume":5648100},{"date":"2025-08-01","close":92.76000213623047,"high":95.48999786376953,"low":92.37999725341797,"adjusted_close":89.189208984375,"volume":6349200},{"date":"2025-08-04","close":92.8499984741211,"high":93.87000274658203,"low":92.0999984741211,"adjusted_close":89.2757339477539,"volume":9384500},{"date":"2025-08-05","close":93.19999694824219,"high":93.51000213623047,"low":91.95999908447266,"adjusted_close":89.61225891113281,"volume":7716200},{"date":"2025-08-06","close":93.11000061035156,"high":95.69999694824219,"low":92.58000183105469,"adjusted_close":89.5257339477539,"volume":7078500},{"date":"2025-08-07","close":92.5999984741211,"high":95.13999938964844,"low":91.18000030517578,"adjusted_close":89.03536224365234,"volume":10307300},{"date":"2025-08-08","close":93.91000366210938,"high":94.93000030517578,"low":91.69999694824219,"adjusted_close":90.29493713378906,"volume":8765300},{"date":"2025-08-11","close":93.52999877929688,"high":95.5,"low":92.87000274658203,"adjusted_close":89.92955780029297,"volume":6491400},{"date":"2025-08-12","close":94.58999633789062,"high":96.77999877929688,"low":93.52999877929688,"adjusted_close":90.94876098632812,"volume":7524800},{"date":"2025-08-13","close":95.87999725341797,"high":95.87999725341797,"low":94.26000213623047,"adjusted_close":92.18909454345703,"volume":7263300},{"date":"2025-08-14","close":95.6500015258789,"high":95.77999877929688,"low":94.29000091552734,"adjusted_close":91.96795654296875,"volume":10057700},{"date":"2025-08-15","close":95.33000183105469,"high":96.43000030517578,"low":94.7300033569336,"adjusted_close":91.66027069091797,"volume":6564700},{"date":"2025-08-18","close":94.0,"high":94.5999984741211,"low":93.33999633789062,"adjusted_close":91.12708282470703,"volume":4849500},{"date":"2025-08-19","close":93.76000213623047,"high":94.55999755859375,"low":93.19000244140625,"adjusted_close":90.89442443847656,"volume":5412100},{"date":"2025-08-20","close":94.88999938964844,"high":95.19999694824219,"low":93.94999694824219,"adjusted_close":91.98987579345703,"volume":6133300},{"date":"2025-08-21","close":94.77999877929688,"high":95.37000274658203,"low":93.80999755859375,"adjusted_close":91.88323974609375,"volume":5342100},{"date":"2025-08-22","close":96.77999877929688,"high":97.4000015258789,"low":95.18000030517578,"adjusted_close":93.82211303710938,"volume":6338400},{"date":"2025-08-25","close":98.18000030517578,"high":98.22000122070312,"low":96.19999694824219,"adjusted_close":95.1793212890625,"volume":6850800},{"date":"2025-08-26","close":97.05000305175781,"high":98.0,"low":96.37999725341797,"adjusted_close":94.08386993408203,"volume":7052100},{"date":"2025-08-27","close":97.9000015258789,"high":98.62999725341797,"low":96.7699966430664,"adjusted_close":94.90788269042969,"volume":5759500},{"date":"2025-08-28","close":98.44999694824219,"high":98.66000366210938,"low":96.83000183105469,"adjusted_close":95.44107818603516,"volume":4241000},{"date":"2025-08-29","close":98.97000122070312,"high":99.31999969482422,"low":98.05999755859375,"adjusted_close":95.94517517089844,"volume":4594300},{"date":"2025-09-02","close":98.98999786376953,"high":99.6500015258789,"low":97.79000091552734,"adjusted_close":95.96456146240234,"volume":5192300},{"date":"2025-09-03","close":94.6500015258789,"high":98.27999877929688,"low":94.33999633789062,"adjusted_close":91.75720977783203,"volume":9793500},{"date":"2025-09-04","close":95.7699966430664,"high":96.16999816894531,"low":93.9800033569336,"adjusted_close":92.84297943115234,"volume":5612700},{"date":"2025-09-05","close":92.94999694824219,"high":94.87000274658203,"low":92.12999725341797,"adjusted_close":90.10917663574219,"volume":8510300},{"date":"2025-09-08","close":91.4000015258789,"high":93.2300033569336,"low":90.51000213623047,"adjusted_close":88.6065444946289,"volume":9750600},{"date":"2025-09-09","close":91.86000061035156,"high":93.66000366210938,"low":91.44999694824219,"adjusted_close":89.052490234375,"volume":5838300},{"date":"2025-09-10","close":94.31999969482422,"high":94.33000183105469,"low":91.69000244140625,"adjusted_close":91.43729400634766,"volume":4353800},{"date":"2025-09-11","close":94.12999725341797,"high":94.16000366210938,"low":92.68000030517578,"adjusted_close":91.25309753417969,"volume":4721000},{"date":"2025-09-12","close":92.43000030517578,"high":95.06999969482422,"low":92.41999816894531,"adjusted_close":89.60506439208984,"volume":5170400},{"date":"2025-09-15","close":92.33000183105469,"high":93.05000305175781,"low":91.69000244140625,"adjusted_close":89.50812530517578,"volume":4932100},{"date":"2025-09-16","close":94.54000091552734,"high":95.0999984741211,"low":92.6500015258789,"adjusted_close":91.65057373046875,"volume":7860400},{"date":"2025-09-17","close":93.81999969482422,"high":95.19999694824219,"low":93.13999938964844,"adjusted_close":90.95257568359375,"volume":7072700},{"date":"2025-09-18","close":93.4800033569336,"high":94.4000015258789,"low":92.91000366210938,"adjusted_close":90.62297821044922,"volume":4416600},{"date":"2025-09-19","close":91.91999816894531,"high":93.83000183105469,"low":91.37000274658203,"adjusted_close":89.11064910888672,"volume":15284100},{"date":"2025-09-22","close":92.01000213623047,"high":92.83000183105469,"low":91.08000183105469,"adjusted_close":89.19790649414062,"volume":5798800},{"date":"2025-09-23","close":93.47000122070312,"high":95.52999877929688,"low":92.5999984741211,"adjusted_close":90.61328125,"volume":8241900},{"date":"2025-09-24","close":95.62999725341797,"high":96.6500015258789,"low":94.0,"adjusted_close":92.70726013183594,"volume":7935600},{"date":"2025-09-25","close":96.80999755859375,"high":97.06999969482422,"low":95.19999694824219,"adjusted_close":93.85120391845703,"volume":8076300},{"date":"2025-09-26","close":98.4800033569336,"high":99.6500015258789,"low":96.86000061035156,"adjusted_close":95.47016143798828,"volume":6812900},{"date":"2025-09-29","close":95.8499984741211,"high":97.38999938964844,"low":94.66000366210938,"adjusted_close":92.92053985595703,"volume":8700500},{"date":"2025-09-30","close":94.58999633789062,"high":95.06999969482422,"low":93.55000305175781,"adjusted_close":91.69905090332031,"volume":7318300},{"date":"2025-10-01","close":95.45999908447266,"high":95.94000244140625,"low":93.83000183105469,"adjusted_close":92.54244995117188,"volume":4794600},{"date":"2025-10-02","close":93.37999725341797,"high":96.13999938964844,"low":93.12999725341797,"adjusted_close":90.52603149414062,"volume":5428600},{"date":"2025-10-03","close":94.16000366210938,"high":94.70999908447266,"low":93.4800033569336,"adjusted_close":91.28218841552734,"volume":4321600},{"date":"2025-10-06","close":94.91000366210938,"high":95.41999816894531,"low":94.33999633789062,"adjusted_close":92.00927734375,"volume":3454100},{"date":"2025-10-07","close":95.2300033569336,"high":95.27999877929688,"low":92.62999725341797,"adjusted_close":92.31949615478516,"volume":4071900},{"date":"2025-10-08","close":93.75,"high":95.20999908447266,"low":93.29000091552734,"adjusted_close":90.88471984863281,"volume":5289400},{"date":"2025-10-09","close":91.94999694824219,"high":95.0199966430664,"low":91.81999969482422,"adjusted_close":89.13973999023438,"volume":6940000},{"date":"2025-10-10","close":87.63999938964844,"high":91.0,"low":87.63999938964844,"adjusted_close":84.96145629882812,"volume":7892400},{"date":"2025-10-13","close":88.77999877929688,"high":88.9800033569336,"low":87.58000183105469,"adjusted_close":86.06661224365234,"volume":5887300},{"date":"2025-10-14","close":88.16999816894531,"high":88.88999938964844,"low":86.75,"adjusted_close":85.47525787353516,"volume":6003900},{"date":"2025-10-15","close":87.73999786376953,"high":88.98999786376953,"low":86.58999633789062,"adjusted_close":85.05840301513672,"volume":6036100},{"date":"2025-10-16","close":86.91000366210938,"high":88.43000030517578,"low":85.5999984741211,"adjusted_close":84.25377655029297,"volume":7816600},{"date":"2025-10-17","close":86.4800033569336,"high":87.48999786376953,"low":86.12999725341797,"adjusted_close":83.8369140625,"volume":5774600},{"date":"2025-10-20","close":87.05999755859375,"high":87.25,"low":86.19999694824219,"adjusted_close":84.39918518066406,"volume":4636400},{"date":"2025-10-21","close":86.41000366210938,"high":87.68000030517578,"low":86.23999786376953,"adjusted_close":83.76905822753906,"volume":5895500},{"date":"2025-10-22","close":87.41000366210938,"high":87.76000213623047,"low":86.5199966430664,"adjusted_close":84.73849487304688,"volume":8307800},{"date":"2025-10-23","close":90.08000183105469,"high":90.98999786376953,"low":89.1500015258789,"adjusted_close":87.3268814086914,"volume":7866300},{"date":"2025-10-24","close":88.02999877929688,"high":90.5999984741211,"low":87.93000030517578,"adjusted_close":85.33953857421875,"volume":7886600},{"date":"2025-10-27","close":88.69000244140625,"high":89.38999938964844,"low":88.30999755859375,"adjusted_close":85.9793701171875,"volume":5716000},{"date":"2025-10-28","close":86.79000091552734,"high":88.36000061035156,"low":86.69000244140625,"adjusted_close":84.13743591308594,"volume":5234800},{"date":"2025-10-29","close":88.08000183105469,"high":88.41000366210938,"low":86.73999786376953,"adjusted_close":85.38801574707031,"volume":5476300},{"date":"2025-10-30","close":88.13999938964844,"high":89.25,"low":87.29000091552734,"adjusted_close":85.44618225097656,"volume":6114200},{"date":"2025-10-31","close":88.86000061035156,"high":89.61000061035156,"low":87.52999877929688,"adjusted_close":86.14418029785156,"volume":5635800},{"date":"2025-11-03","close":88.56999969482422,"high":88.83000183105469,"low":87.38999938964844,"adjusted_close":85.863037109375,"volume":5310100},{"date":"2025-11-04","close":87.91000366210938,"high":88.06999969482422,"low":87.01000213623047,"adjusted_close":85.22321319580078,"volume":5740400},{"date":"2025-11-05","close":87.69999694824219,"high":88.70999908447266,"low":87.55999755859375,"adjusted_close":85.01961517333984,"volume":6384600},{"date":"2025-11-06","close":85.66000366210938,"high":88.36000061035156,"low":85.56999969482422,"adjusted_close":83.04198455810547,"volume":13101800},{"date":"2025-11-07","close":86.83000183105469,"high":87.37999725341797,"low":85.58999633789062,"adjusted_close":84.17621612548828,"volume":7567400},{"date":"2025-11-10","close":88.2300033569336,"high":88.55000305175781,"low":86.4000015258789,"adjusted_close":85.53343200683594,"volume":6071400},{"date":"2025-11-11","close":90.69000244140625,"high":91.38999938964844,"low":88.80000305175781,"adjusted_close":87.91825103759766,"volume":6561600},{"date":"2025-11-12","close":89.06999969482422,"high":90.26000213623047,"low":88.94000244140625,"adjusted_close":86.34776306152344,"volume":6941500},{"date":"2025-11-13","close":89.41999816894531,"high":90.66000366210938,"low":88.63999938964844,"adjusted_close":86.68705749511719,"volume":8207700},{"date":"2025-11-14","close":91.37000274658203,"high":91.81999969482422,"low":88.66999816894531,"adjusted_close":88.57746887207031,"volume":7628400},{"date":"2025-11-17","close":88.72000122070312,"high":90.72000122070312,"low":88.0999984741211,"adjusted_close":86.8064956665039,"volume":8610800},{"date":"2025-11-18","close":89.68000030517578,"high":90.3499984741211,"low":88.0999984741211,"adjusted_close":87.74578857421875,"volume":6876800},{"date":"2025-11-19","close":87.9800033569336,"high":88.5,"low":87.04000091552734,"adjusted_close":86.08245849609375,"volume":5092900},{"date":"2025-11-20","close":87.47000122070312,"high":90.58999633789062,"low":87.44000244140625,"adjusted_close":85.58345794677734,"volume":4911200},{"date":"2025-11-21","close":87.37000274658203,"high":88.48999786376953,"low":86.54000091552734,"adjusted_close":85.4856185913086,"volume":7046600},{"date":"2025-11-24","close":87.55999755859375,"high":88.12999725341797,"low":86.31999969482422,"adjusted_close":85.67151641845703,"volume":7143900},{"date":"2025-11-25","close":86.62000274658203,"high":86.9800033569336,"low":85.69999694824219,"adjusted_close":84.75179290771484,"volume":6926400},{"date":"2025-11-26","close":87.08999633789062,"high":87.63999938964844,"low":86.4000015258789,"adjusted_close":85.21165466308594,"volume":5066000},{"date":"2025-11-28","close":88.69000244140625,"high":89.38999938964844,"low":86.87999725341797,"adjusted_close":86.77714538574219,"volume":3304700},{"date":"2025-12-01","close":90.26000213623047,"high":91.18000030517578,"low":88.77999877929688,"adjusted_close":88.31327819824219,"volume":8525400},{"date":"2025-12-02","close":89.29000091552734,"high":90.4000015258789,"low":88.58000183105469,"adjusted_close":87.36420440673828,"volume":5135000},{"date":"2025-12-03","close":91.80999755859375,"high":91.83999633789062,"low":89.97000122070312,"adjusted_close":89.82984161376953,"volume":5647600},{"date":"2025-12-04","close":93.12000274658203,"high":93.19999694824219,"low":91.63999938964844,"adjusted_close":91.11160278320312,"volume":7312400},{"date":"2025-12-05","close":93.69000244140625,"high":95.06999969482422,"low":92.08000183105469,"adjusted_close":91.66930389404297,"volume":9873600},{"date":"2025-12-08","close":92.87999725341797,"high":94.23999786376953,"low":92.26000213623047,"adjusted_close":90.87676239013672,"volume":7974900},{"date":"2025-12-09","close":93.43000030517578,"high":93.62999725341797,"low":92.18000030517578,"adjusted_close":91.41490936279297,"volume":6177200},{"date":"2025-12-10","close":96.80000305175781,"high":97.41000366210938,"low":93.55999755859375,"adjusted_close":94.71222686767578,"volume":10640100},{"date":"2025-12-11","close":96.70999908447266,"high":97.70999908447266,"low":95.91000366210938,"adjusted_close":94.6241683959961,"volume":8225500},{"date":"2025-12-12","close":95.54000091552734,"high":97.66000366210938,"low":95.23999786376953,"adjusted_close":93.47940063476562,"volume":5731300},{"date":"2025-12-15","close":94.36000061035156,"high":95.5999984741211,"low":93.30999755859375,"adjusted_close":92.3248519897461,"volume":8942100},{"date":"2025-12-16","close":90.7699966430664,"high":93.41000366210938,"low":90.76000213623047,"adjusted_close":88.8122787475586,"volume":9060400},{"date":"2025-12-17","close":94.95999908447266,"high":95.12000274658203,"low":91.80999755859375,"adjusted_close":92.91191101074219,"volume":9661000},{"date":"2025-12-18","close":92.2300033569336,"high":94.48999786376953,"low":92.16000366210938,"adjusted_close":90.24079895019531,"volume":7336900},{"date":"2025-12-19","close":91.94000244140625,"high":93.4000015258789,"low":91.5999984741211,"adjusted_close":89.95704650878906,"volume":14612600},{"date":"2025-12-22","close":93.30999755859375,"high":94.52999877929688,"low":92.56999969482422,"adjusted_close":91.29750061035156,"volume":4850700},{"date":"2025-12-23","close":92.7300033569336,"high":93.77999877929688,"low":92.44000244140625,"adjusted_close":90.73001098632812,"volume":5671100},{"date":"2025-12-24","close":91.80000305175781,"high":93.16000366210938,"low":91.69000244140625,"adjusted_close":89.820068359375,"volume":3079200},{"date":"2025-12-26","close":91.54000091552734,"high":92.4800033569336,"low":90.75,"adjusted_close":89.565673828125,"volume":4575600},{"date":"2025-12-29","close":92.62999725341797,"high":92.7300033569336,"low":91.69999694824219,"adjusted_close":90.63216400146484,"volume":5256400},{"date":"2025-12-30","close":94.0999984741211,"high":94.30999755859375,"low":93.11000061035156,"adjusted_close":92.07046508789062,"volume":4553600},{"date":"2025-12-31","close":93.61000061035156,"high":94.58999633789062,"low":93.41999816894531,"adjusted_close":91.59103393554688,"volume":3551700},{"date":"2026-01-02","close":96.69999694824219,"high":96.94000244140625,"low":93.12999725341797,"adjusted_close":94.61438751220703,"volume":7005600},{"date":"2026-01-05","close":99.19999694824219,"high":102.9800033569336,"low":97.11000061035156,"adjusted_close":97.06046295166016,"volume":15706500},{"date":"2026-01-06","close":97.11000061035156,"high":100.30999755859375,"low":96.9800033569336,"adjusted_close":95.01554107666016,"volume":9026900},{"date":"2026-01-07","close":93.94000244140625,"high":97.23999786376953,"low":93.91000366210938,"adjusted_close":91.9139175415039,"volume":7988400},{"date":"2026-01-08","close":98.72000122070312,"high":99.86000061035156,"low":94.33000183105469,"adjusted_close":96.59081268310547,"volume":9605200},{"date":"2026-01-09","close":97.51000213623047,"high":100.30000305175781,"low":97.27999877929688,"adjusted_close":95.40692138671875,"volume":8940700},{"date":"2026-01-12","close":95.5,"high":98.7300033569336,"low":94.68000030517578,"adjusted_close":93.44026947021484,"volume":10232900},{"date":"2026-01-13","close":96.45999908447266,"high":97.75,"low":95.9000015258789,"adjusted_close":94.37955474853516,"volume":7868300},{"date":"2026-01-14","close":100.33999633789062,"high":101.91999816894531,"low":96.5999984741211,"adjusted_close":98.17587280273438,"volume":13563700},{"date":"2026-01-15","close":98.93000030517578,"high":100.5199966430664,"low":98.16000366210938,"adjusted_close":96.7962875366211,"volume":7461400},{"date":"2026-01-16","close":98.19000244140625,"high":98.94999694824219,"low":97.12999725341797,"adjusted_close":96.07225799560547,"volume":8939200},{"date":"2026-01-20","close":95.5199966430664,"high":98.66999816894531,"low":94.9800033569336,"adjusted_close":93.45982360839844,"volume":10796700},{"date":"2026-01-21","close":97.1500015258789,"high":97.91999816894531,"low":96.37999725341797,"adjusted_close":95.0546875,"volume":10599100},{"date":"2026-01-22","close":96.87999725341797,"high":97.01000213623047,"low":95.97000122070312,"adjusted_close":94.79049682617188,"volume":7771200},{"date":"2026-01-23","close":98.3499984741211,"high":99.41000366210938,"low":97.69000244140625,"adjusted_close":96.22879791259766,"volume":6972800},{"date":"2026-01-26","close":98.44999694824219,"high":99.69000244140625,"low":97.7699966430664,"adjusted_close":96.32664489746094,"volume":7278200},{"date":"2026-01-27","close":99.87000274658203,"high":99.93000030517578,"low":98.29000091552734,"adjusted_close":97.71601867675781,"volume":7276900},{"date":"2026-01-28","close":101.38999938964844,"high":101.5199966430664,"low":99.83999633789062,"adjusted_close":99.20323181152344,"volume":6817400},{"date":"2026-01-29","close":102.80000305175781,"high":105.72000122070312,"low":102.69000244140625,"adjusted_close":100.58282470703125,"volume":14466900},{"date":"2026-01-30","close":104.2300033569336,"high":104.2699966430664,"low":101.7300033569336,"adjusted_close":101.98198699951172,"volume":9169000},{"date":"2026-02-02","close":101.79000091552734,"high":103.05999755859375,"low":100.5,"adjusted_close":99.59459686279297,"volume":7514000},{"date":"2026-02-03","close":104.91000366210938,"high":105.2300033569336,"low":101.75,"adjusted_close":102.6473159790039,"volume":9346600},{"date":"2026-02-04","close":107.58999633789062,"high":108.33999633789062,"low":105.45999908447266,"adjusted_close":105.2695083618164,"volume":10367100},{"date":"2026-02-05","close":104.9800033569336,"high":108.44000244140625,"low":103.1500015258789,"adjusted_close":102.7157974243164,"volume":10441000},{"date":"2026-02-06","close":107.62000274658203,"high":108.12999725341797,"low":105.12000274658203,"adjusted_close":105.29885864257812,"volume":6756100},{"date":"2026-02-09","close":108.69999694824219,"high":108.88999938964844,"low":107.05999755859375,"adjusted_close":106.3555679321289,"volume":6337800},{"date":"2026-02-10","close":107.5,"high":108.68000030517578,"low":107.11000061035156,"adjusted_close":105.18144989013672,"volume":5255300},{"date":"2026-02-11","close":111.20999908447266,"high":111.44000244140625,"low":108.43000030517578,"adjusted_close":108.81143951416016,"volume":8984700},{"date":"2026-02-12","close":110.83000183105469,"high":111.9800033569336,"low":108.69999694824219,"adjusted_close":108.43962860107422,"volume":12517700},{"date":"2026-02-13","close":111.43000030517578,"high":112.06999969482422,"low":110.38999938964844,"adjusted_close":109.02668762207031,"volume":6836400},{"date":"2026-02-17","close":108.77999877929688,"high":112.97000122070312,"low":107.87999725341797,"adjusted_close":106.433837890625,"volume":7619400},{"date":"2026-02-18","close":110.5199966430664,"high":110.80999755859375,"low":108.83999633789062,"adjusted_close":108.97783660888672,"volume":9456200},{"date":"2026-02-19","close":111.58999633789062,"high":113.80000305175781,"low":111.06999969482422,"adjusted_close":110.03291320800781,"volume":8851700},{"date":"2026-02-20","close":110.52999877929688,"high":111.44000244140625,"low":109.58000183105469,"adjusted_close":108.98770904541016,"volume":6822800},{"date":"2026-02-23","close":109.87999725341797,"high":111.91000366210938,"low":109.68000030517578,"adjusted_close":108.34677124023438,"volume":4871900},{"date":"2026-02-24","close":110.58999633789062,"high":110.9000015258789,"low":108.4000015258789,"adjusted_close":109.04686737060547,"volume":5152200},{"date":"2026-02-25","close":110.01000213623047,"high":111.52999877929688,"low":108.66000366210938,"adjusted_close":108.47496032714844,"volume":6907000},{"date":"2026-02-26","close":110.69999694824219,"high":111.69000244140625,"low":108.11000061035156,"adjusted_close":109.15533447265625,"volume":7205800},{"date":"2026-02-27","close":113.45999908447266,"high":113.79000091552734,"low":111.05999755859375,"adjusted_close":111.87682342529297,"volume":9009900},{"date":"2026-03-02","close":118.23999786376953,"high":119.30000305175781,"low":115.72000122070312,"adjusted_close":116.59011840820312,"volume":19667900},{"date":"2026-03-03","close":118.5199966430664,"high":122.5,"low":117.30000305175781,"adjusted_close":116.8662109375,"volume":17354700},{"date":"2026-03-04","close":115.6500015258789,"high":117.44000244140625,"low":114.43000030517578,"adjusted_close":114.03626251220703,"volume":10160600},{"date":"2026-03-05","close":116.81999969482422,"high":118.5199966430664,"low":115.83000183105469,"adjusted_close":115.18993377685547,"volume":9875700},{"date":"2026-03-06","close":117.06999969482422,"high":119.4800033569336,"low":116.5999984741211,"adjusted_close":115.43644714355469,"volume":11554600},{"date":"2026-03-09","close":117.02999877929688,"high":118.7699966430664,"low":116.19999694824219,"adjusted_close":115.39701080322266,"volume":13694700},{"date":"2026-03-10","close":114.1500015258789,"high":116.54000091552734,"low":112.93000030517578,"adjusted_close":112.55719757080078,"volume":13917900},{"date":"2026-03-11","close":117.02999877929688,"high":117.16000366210938,"low":114.0,"adjusted_close":115.39701080322266,"volume":9522800},{"date":"2026-03-12","close":120.26000213623047,"high":120.98999786376953,"low":117.66000366210938,"adjusted_close":118.58193969726562,"volume":12766400},{"date":"2026-03-13","close":121.88999938964844,"high":122.26000213623047,"low":119.23999786376953,"adjusted_close":120.18919372558594,"volume":10884500},{"date":"2026-03-16","close":121.31999969482422,"high":122.37999725341797,"low":120.4000015258789,"adjusted_close":119.62714385986328,"volume":7556800},{"date":"2026-03-17","close":122.87000274658203,"high":123.95999908447266,"low":121.20999908447266,"adjusted_close":121.155517578125,"volume":7953100},{"date":"2026-03-18","close":123.6500015258789,"high":124.87000274658203,"low":123.11000061035156,"adjusted_close":121.92463684082031,"volume":10273000},{"date":"2026-03-19","close":126.0199966430664,"high":126.3499984741211,"low":123.97000122070312,"adjusted_close":124.26156616210938,"volume":11205400},{"date":"2026-03-20","close":126.91999816894531,"high":128.1300048828125,"low":126.11000061035156,"adjusted_close":125.14900207519531,"volume":31964000},{"date":"2026-03-23","close":127.19000244140625,"high":128.36000061035156,"low":122.94999694824219,"adjusted_close":125.41523742675781,"volume":10584000},{"date":"2026-03-24","close":129.35000610351562,"high":131.0,"low":127.44000244140625,"adjusted_close":127.54510498046875,"volume":10439700},{"date":"2026-03-25","close":128.92999267578125,"high":129.67999267578125,"low":127.80999755859375,"adjusted_close":127.13095092773438,"volume":7495800},{"date":"2026-03-26","close":133.25,"high":133.5500030517578,"low":129.63999938964844,"adjusted_close":131.3906707763672,"volume":8168000},{"date":"2026-03-27","close":133.8000030517578,"high":134.8699951171875,"low":132.3300018310547,"adjusted_close":131.93301391601562,"volume":9182900},{"date":"2026-03-30","close":132.88999938964844,"high":135.8699951171875,"low":131.91000366210938,"adjusted_close":131.03570556640625,"volume":8913900},{"date":"2026-03-31","close":132.0,"high":135.1999969482422,"low":128.35000610351562,"adjusted_close":130.1581268310547,"volume":13519300},{"date":"2026-04-01","close":128.3800048828125,"high":129.92999267578125,"low":126.44000244140625,"adjusted_close":126.58863830566406,"volume":12979900},{"date":"2026-04-02","close":130.52000427246094,"high":134.41000366210938,"low":129.11000061035156,"adjusted_close":128.6987762451172,"volume":7383800},{"date":"2026-04-06","close":131.63999938964844,"high":131.72999572753906,"low":129.35000610351562,"adjusted_close":129.80313110351562,"volume":4210000},{"date":"2026-04-07","close":131.77000427246094,"high":133.69000244140625,"low":131.14999389648438,"adjusted_close":129.93133544921875,"volume":6794300},{"date":"2026-04-08","close":125.22000122070312,"high":125.88999938964844,"low":120.69999694824219,"adjusted_close":123.47272491455078,"volume":12713800},{"date":"2026-04-09","close":123.47000122070312,"high":127.91000366210938,"low":123.27999877929688,"adjusted_close":121.74714660644531,"volume":9069400},{"date":"2026-04-10","close":122.55000305175781,"high":124.05000305175781,"low":121.31999969482422,"adjusted_close":120.8399887084961,"volume":10487700},{"date":"2026-04-13","close":123.62000274658203,"high":125.33000183105469,"low":122.37999725341797,"adjusted_close":121.89505767822266,"volume":8639400},{"date":"2026-04-14","close":118.79000091552734,"high":122.27999877929688,"low":117.94999694824219,"adjusted_close":117.1324462890625,"volume":9849200},{"date":"2026-04-15","close":118.91999816894531,"high":120.36000061035156,"low":117.3499984741211,"adjusted_close":117.26062774658203,"volume":6592500},{"date":"2026-04-16","close":121.56999969482422,"high":122.44000244140625,"low":119.37000274658203,"adjusted_close":119.8736572265625,"volume":6904300},{"date":"2026-04-17","close":116.04000091552734,"high":116.5,"low":112.20999908447266,"adjusted_close":114.42082214355469,"volume":11665700},{"date":"2026-04-20","close":116.44999694824219,"high":118.22000122070312,"low":116.06999969482422,"adjusted_close":114.8250961303711,"volume":6124700},{"date":"2026-04-21","close":120.26000213623047,"high":120.62000274658203,"low":116.72000122070312,"adjusted_close":118.58193969726562,"volume":8138900},{"date":"2026-04-22","close":122.5999984741211,"high":123.2300033569336,"low":120.91000366210938,"adjusted_close":120.88928985595703,"volume":6562700},{"date":"2026-04-23","close":124.37000274658203,"high":125.58000183105469,"low":123.37999725341797,"adjusted_close":122.63459014892578,"volume":7958100},{"date":"2026-04-24","close":121.76000213623047,"high":124.13999938964844,"low":120.48999786376953,"adjusted_close":120.06100463867188,"volume":10968300},{"date":"2026-04-27","close":121.68000030517578,"high":123.6500015258789,"low":120.22000122070312,"adjusted_close":119.98212432861328,"volume":12215400},{"date":"2026-04-28","close":124.31999969482422,"high":124.55999755859375,"low":122.45999908447266,"adjusted_close":122.58528900146484,"volume":7241100},{"date":"2026-04-29","close":128.25,"high":128.27999877929688,"low":125.08000183105469,"adjusted_close":126.46044921875,"volume":9676900},{"date":"2026-04-30","close":125.77999877929688,"high":128.10000610351562,"low":123.7699966430664,"adjusted_close":124.02490997314453,"volume":11948000},{"date":"2026-05-01","close":123.19000244140625,"high":125.76000213623047,"low":122.47000122070312,"adjusted_close":121.47105407714844,"volume":7784300},{"date":"2026-05-04","close":124.91000366210938,"high":125.2699966430664,"low":121.69999694824219,"adjusted_close":123.16705322265625,"volume":7793500},{"date":"2026-05-05","close":123.31999969482422,"high":124.75,"low":123.0199966430664,"adjusted_close":121.59923553466797,"volume":7258300},{"date":"2026-05-06","close":118.9000015258789,"high":120.0,"low":117.41999816894531,"adjusted_close":117.24091339111328,"volume":13180800},{"date":"2026-05-07","close":114.87999725341797,"high":116.23999786376953,"low":114.05000305175781,"adjusted_close":113.27700805664062,"volume":10356600},{"date":"2026-05-08","close":113.87000274658203,"high":115.48999786376953,"low":113.62000274658203,"adjusted_close":112.2811050415039,"volume":8009500},{"date":"2026-05-11","close":115.55000305175781,"high":115.97000122070312,"low":113.80000305175781,"adjusted_close":114.78440856933594,"volume":6200100},{"date":"2026-05-12","close":117.87000274658203,"high":118.25,"low":115.68000030517578,"adjusted_close":117.08903503417969,"volume":6875300},{"date":"2026-05-13","close":117.4000015258789,"high":118.01000213623047,"low":115.69000244140625,"adjusted_close":116.62214660644531,"volume":5977100},{"date":"2026-05-14","close":118.97000122070312,"high":119.5199966430664,"low":117.01000213623047,"adjusted_close":118.18174743652344,"volume":5316400},{"date":"2026-05-15","close":122.41000366210938,"high":122.4800033569336,"low":120.48999786376953,"adjusted_close":121.59896087646484,"volume":7059500},{"date":"2026-05-18","close":124.54000091552734,"high":125.1500015258789,"low":120.38999938964844,"adjusted_close":123.71484375,"volume":5805200},{"date":"2026-05-19","close":125.11000061035156,"high":126.0,"low":124.12000274658203,"adjusted_close":124.28106689453125,"volume":6029000},{"date":"2026-05-20","close":122.36000061035156,"high":126.0,"low":121.7699966430664,"adjusted_close":121.54928588867188,"volume":5665700},{"date":"2026-05-21","close":120.55000305175781,"high":124.41000366210938,"low":119.80000305175781,"adjusted_close":119.75128173828125,"volume":5754500},{"date":"2026-05-22","close":120.45999908447266,"high":121.58999633789062,"low":119.5999984741211,"adjusted_close":119.66187286376953,"volume":4947400},{"date":"2026-05-26","close":116.56999969482422,"high":119.88999938964844,"low":116.18000030517578,"adjusted_close":115.79764556884766,"volume":7178800},{"date":"2026-05-27","close":115.12999725341797,"high":116.44999694824219,"low":114.23999786376953,"adjusted_close":114.3671875,"volume":5828700},{"date":"2026-05-28","close":114.98999786376953,"high":116.88999938964844,"low":114.44999694824219,"adjusted_close":114.22811126708984,"volume":5989400},{"date":"2026-05-29","close":113.9800033569336,"high":114.55000305175781,"low":112.63999938964844,"adjusted_close":113.22480773925781,"volume":12401400},{"date":"2026-06-01","close":115.58000183105469,"high":117.5999984741211,"low":115.31999969482422,"adjusted_close":114.814208984375,"volume":7449900},{"date":"2026-06-02","close":116.87000274658203,"high":117.44999694824219,"low":115.37000274658203,"adjusted_close":116.09566497802734,"volume":6113600},{"date":"2026-06-03","close":119.05000305175781,"high":119.55000305175781,"low":116.91000366210938,"adjusted_close":118.26122283935547,"volume":7091700},{"date":"2026-06-04","close":119.2300033569336,"high":119.58000183105469,"low":117.5999984741211,"adjusted_close":118.44002532958984,"volume":4813500},{"date":"2026-06-05","close":117.13999938964844,"high":119.7699966430664,"low":116.98999786376953,"adjusted_close":116.3638687133789,"volume":5989900},{"date":"2026-06-08","close":118.88999938964844,"high":120.0199966430664,"low":117.97000122070312,"adjusted_close":118.1022720336914,"volume":4758800},{"date":"2026-06-09","close":116.79000091552734,"high":118.12000274658203,"low":114.86000061035156,"adjusted_close":116.01618957519531,"volume":6289000},{"date":"2026-06-10","close":119.91999816894531,"high":121.38999938964844,"low":117.63999938964844,"adjusted_close":119.12545013427734,"volume":8723300},{"date":"2026-06-11","close":115.36000061035156,"high":121.5199966430664,"low":115.31999969482422,"adjusted_close":114.59566497802734,"volume":6704700},{"date":"2026-06-12","close":116.9800033569336,"high":118.51000213623047,"low":113.80000305175781,"adjusted_close":116.2049331665039,"volume":6616300},{"date":"2026-06-15","close":112.26000213623047,"high":113.62999725341797,"low":110.7300033569336,"adjusted_close":111.51620483398438,"volume":10860500},{"date":"2026-06-16","close":111.33999633789062,"high":111.36000061035156,"low":109.4800033569336,"adjusted_close":110.602294921875,"volume":8197500},{"date":"2026-06-17","close":111.20999908447266,"high":111.88999938964844,"low":109.95999908447266,"adjusted_close":110.47315979003906,"volume":7002200},{"date":"2026-06-18","close":107.73999786376953,"high":109.87999725341797,"low":106.98999786376953,"adjusted_close":107.02615356445312,"volume":22893000},{"date":"2026-06-22","close":109.69999694824219,"high":109.80999755859375,"low":108.12000274658203,"adjusted_close":108.97315979003906,"volume":6867800},{"date":"2026-06-23","close":109.97000122070312,"high":110.56999969482422,"low":108.8499984741211,"adjusted_close":109.24137878417969,"volume":7226200},{"date":"2026-06-24","close":106.91999816894531,"high":108.02999877929688,"low":106.25,"adjusted_close":106.21158599853516,"volume":7321200},{"date":"2026-06-25","close":106.41000366210938,"high":107.20999908447266,"low":105.2300033569336,"adjusted_close":105.70497131347656,"volume":7836300},{"date":"2026-06-26","close":105.95999908447266,"high":106.80000305175781,"low":104.63999938964844,"adjusted_close":105.25794219970703,"volume":11265200},{"date":"2026-06-29","close":104.19999694824219,"high":106.69999694824219,"low":104.12999725341797,"adjusted_close":103.50960540771484,"volume":5906000},{"date":"2026-06-30","close":103.95999908447266,"high":105.16999816894531,"low":103.66000366210938,"adjusted_close":103.27119445800781,"volume":10287200},{"date":"2026-07-01","close":103.22000122070312,"high":104.77999877929688,"low":102.69000244140625,"adjusted_close":102.53610229492188,"volume":5744200},{"date":"2026-07-02","close":104.7300033569336,"high":104.76000213623047,"low":103.47000122070312,"adjusted_close":104.03610229492188,"volume":6934000},{"date":"2026-07-06","close":103.58000183105469,"high":104.62000274658203,"low":103.4000015258789,"adjusted_close":102.89371490478516,"volume":5371800},{"date":"2026-07-07","close":108.44000244140625,"high":108.80999755859375,"low":104.55000305175781,"adjusted_close":107.72151947021484,"volume":6754700},{"date":"2026-07-08","close":110.72000122070312,"high":111.33999633789062,"low":109.06999969482422,"adjusted_close":109.98641204833984,"volume":9079600},{"date":"2026-07-09","close":108.0199966430664,"high":110.4800033569336,"low":107.79000091552734,"adjusted_close":107.30429077148438,"volume":6611900},{"date":"2026-07-10","close":109.04000091552734,"high":109.41999816894531,"low":107.61000061035156,"adjusted_close":108.31754302978516,"volume":6977900},{"date":"2026-07-13","close":112.8499984741211,"high":113.22000122070312,"low":110.97000122070312,"adjusted_close":112.102294921875,"volume":5975700},{"date":"2026-07-14","close":111.87000274658203,"high":113.75,"low":110.13999938964844,"adjusted_close":111.12879180908203,"volume":6455500},{"date":"2026-07-15","close":111.45999908447266,"high":112.45999908447266,"low":109.55000305175781,"adjusted_close":110.72150421142578,"volume":5953900},{"date":"2026-07-16","close":112.83999633789062,"high":112.88999938964844,"low":111.80000305175781,"adjusted_close":112.09236145019531,"volume":4916500},{"date":"2026-07-17","close":114.70999908447266,"high":116.26000213623047,"low":113.44999694824219,"adjusted_close":113.9499740600586,"volume":5844500},{"date":"2026-07-20","close":115.68000030517578,"high":116.68000030517578,"low":113.26000213623047,"adjusted_close":114.91354370117188,"volume":6726000},{"date":"2026-07-21","close":117.5,"high":117.55000305175781,"low":115.72000122070312,"adjusted_close":116.72148895263672,"volume":5062300},{"date":"2026-07-22","close":118.79000091552734,"high":119.73999786376953,"low":118.4800033569336,"adjusted_close":118.00293731689453,"volume":4691800},{"date":"2026-07-23","close":120.19999694824219,"high":122.37999725341797,"low":119.9800033569336,"adjusted_close":119.40359497070312,"volume":7048700},{"date":"2026-07-24","close":120.26000213623047,"high":121.69000244140625,"low":119.62999725341797,"adjusted_close":119.46320343017578,"volume":4392500},{"date":"2026-07-27","close":115.58000183105469,"high":118.48999786376953,"low":115.45999908447266,"adjusted_close":114.814208984375,"volume":7322500},{"date":"2026-07-28","close":114.0999984741211,"high":117.19000244140625,"low":113.20999908447266,"adjusted_close":113.34400939941406,"volume":7638000},{"date":"2026-07-29","close":118.05999755859375,"high":119.0,"low":117.26000213623047,"adjusted_close":117.27777099609375,"volume":5998500},{"date":"2026-07-30","close":119.02999877929688,"high":119.12000274658203,"low":116.19999694824219,"adjusted_close":118.24134826660156,"volume":6496700},{"date":"2026-07-31","close":120.4800033569336,"high":120.83999633789062,"low":117.83000183105469,"adjusted_close":119.68174743652344,"volume":5801900},{"date":"2026-08-03","close":119.16000366210938,"high":119.27999877929688,"low":117.13999938964844,"adjusted_close":118.37049102783203,"volume":6555200},{"date":"2026-08-04","close":117.94000244140625,"high":118.47000122070312,"low":116.08000183105469,"adjusted_close":117.1585693359375,"volume":7115400},{"date":"2026-08-05","close":115.04000091552734,"high":119.1500015258789,"low":114.70999908447266,"adjusted_close":114.27778625488281,"volume":7905100},{"date":"2026-08-06","close":116.76000213623047,"high":120.05000305175781,"low":115.43000030517578,"adjusted_close":115.98638916015625,"volume":8648300},{"date":"2026-08-07","close":117.61000061035156,"high":118.5199966430664,"low":114.88999938964844,"adjusted_close":116.83075714111328,"volume":7866000},{"date":"2026-08-10","close":123.02999877929688,"high":123.26000213623047,"low":119.16999816894531,"adjusted_close":122.21484375,"volume":7267300},{"date":"2026-08-11","close":125.91999816894531,"high":126.05000305175781,"low":122.56999969482422,"adjusted_close":125.085693359375,"volume":5922800},{"date":"2026-08-12","close":127.30000305175781,"high":127.33999633789062,"low":124.80999755859375,"adjusted_close":126.45655822753906,"volume":6063400},{"date":"2026-08-13","close":124.5199966430664,"high":126.38999938964844,"low":124.12000274658203,"adjusted_close":123.6949691772461,"volume":7248000},{"date":"2026-08-14","close":126.77999877929688,"high":127.4000015258789,"low":125.37000274658203,"adjusted_close":125.93999481201172,"volume":5626200},{"date":"2026-08-17","close":127.55999755859375,"high":127.86000061035156,"low":125.13999938964844,"adjusted_close":127.55999755859375,"volume":6963700},{"date":"2026-08-18","close":129.72000122070312,"high":130.1199951171875,"low":128.10000610351562,"adjusted_close":129.72000122070312,"volume":5339300},{"date":"2026-08-19","close":130.5800018310547,"high":132.3800048828125,"low":129.86000061035156,"adjusted_close":130.5800018310547,"volume":7845500},{"date":"2026-08-20","close":134.88999938964844,"high":135.8699951171875,"low":132.22999572753906,"adjusted_close":134.88999938964844,"volume":9358400},{"date":"2026-08-21","close":134.8699951171875,"high":135.8800048828125,"low":134.4499969482422,"adjusted_close":134.8699951171875,"volume":8696600},{"date":"2026-08-24","close":133.35000610351562,"high":135.6300048828125,"low":132.92999267578125,"adjusted_close":133.35000610351562,"volume":6137400},{"date":"2026-08-25","close":131.83999633789062,"high":132.9199981689453,"low":130.1699981689453,"adjusted_close":131.83999633789062,"volume":6044500},{"date":"2026-08-26","close":130.61000061035156,"high":132.72000122070312,"low":130.0800018310547,"adjusted_close":130.61000061035156,"volume":5820200},{"date":"2026-08-27","close":129.52000427246094,"high":130.1999969482422,"low":128.0,"adjusted_close":129.52000427246094,"volume":6677700},{"date":"2026-08-28","close":130.35000610351562,"high":130.83999633789062,"low":129.3699951171875,"adjusted_close":130.35000610351562,"volume":4651300},{"date":"2026-08-31","close":132.49000549316406,"high":134.2899932861328,"low":131.10000610351562,"adjusted_close":132.49000549316406,"volume":8844800},{"date":"2026-09-01","close":136.19000244140625,"high":136.3000030517578,"low":133.63999938964844,"adjusted_close":136.19000244140625,"volume":6414000},{"date":"2026-09-02","close":137.1999969482422,"high":137.3699951171875,"low":134.64999389648438,"adjusted_close":137.1999969482422,"volume":6019800},{"date":"2026-09-03","close":135.72000122070312,"high":137.4199981689453,"low":135.44000244140625,"adjusted_close":135.72000122070312,"volume":4985200},{"date":"2026-09-04","close":134.25999450683594,"high":135.4199981689453,"low":132.57000732421875,"adjusted_close":134.25999450683594,"volume":5496100},{"date":"2026-09-08","close":135.0399932861328,"high":137.52999877929688,"low":134.13999938964844,"adjusted_close":135.0399932861328,"volume":5175600},{"date":"2026-09-09","close":136.52999877929688,"high":137.8699951171875,"low":136.14999389648438,"adjusted_close":136.52999877929688,"volume":5549700},{"date":"2026-09-10","close":137.0399932861328,"high":138.88999938964844,"low":134.6999969482422,"adjusted_close":137.0399932861328,"volume":5596700},{"date":"2026-09-11","close":137.35000610351562,"high":137.66000366210938,"low":135.52999877929688,"adjusted_close":137.35000610351562,"volume":5524200},{"date":"2026-09-14","close":136.6699981689453,"high":139.82000732421875,"low":136.0500030517578,"adjusted_close":136.6699981689453,"volume":6580400},{"date":"2026-09-15","close":141.22000122070312,"high":141.6199951171875,"low":136.32000732421875,"adjusted_close":141.22000122070312,"volume":6560900},{"date":"2026-09-16","close":132.5399932861328,"high":139.19000244140625,"low":132.3800048828125,"adjusted_close":132.5399932861328,"volume":9045900},{"date":"2026-09-17","close":133.19000244140625,"high":133.39999389648438,"low":130.97000122070312,"adjusted_close":133.19000244140625,"volume":7329300},{"date":"2026-09-18","close":131.8300018310547,"high":133.3300018310547,"low":131.47999572753906,"adjusted_close":131.8300018310547,"volume":18510100},{"date":"2026-09-21","close":127.52999877929688,"high":130.9499969482422,"low":127.23999786376953,"adjusted_close":127.52999877929688,"volume":6155300},{"date":"2026-09-22","close":125.2699966430664,"high":127.26000213623047,"low":124.47000122070312,"adjusted_close":125.2699966430664,"volume":9068500},{"date":"2026-09-23","close":128.08999633789062,"high":129.5,"low":125.8499984741211,"adjusted_close":128.08999633789062,"volume":5059800},{"date":"2026-09-24","close":129.33999633789062,"high":130.97000122070312,"low":128.6699981689453,"adjusted_close":129.33999633789062,"volume":5361600},{"date":"2026-09-25","close":127.30000305175781,"high":128.55999755859375,"low":126.97000122070312,"adjusted_close":127.30000305175781,"volume":5083000},{"date":"2026-09-28","close":126.04000091552734,"high":129.36000061035156,"low":125.81999969482422,"adjusted_close":126.04000091552734,"volume":6196900},{"date":"2026-09-29","close":125.44000244140625,"high":126.18000030517578,"low":123.45999908447266,"adjusted_close":125.44000244140625,"volume":7506600},{"date":"2026-09-30","close":125.1500015258789,"high":126.55999755859375,"low":124.94999694824219,"adjusted_close":125.1500015258789,"volume":6490800},{"date":"2026-10-01","close":127.05999755859375,"high":127.33999633789062,"low":124.2300033569336,"adjusted_close":127.05999755859375,"volume":6070400},{"date":"2026-10-02","close":126.75,"high":127.12999725341797,"low":125.01000213623047,"adjusted_close":126.75,"volume":5245200},{"date":"2026-10-05","close":128.39999389648438,"high":128.85000610351562,"low":124.80999755859375,"adjusted_close":128.39999389648438,"volume":5707100},{"date":"2026-10-06","close":129.35000610351562,"high":130.07000732421875,"low":127.77999877929688,"adjusted_close":129.35000610351562,"volume":5839200},{"date":"2026-10-07","close":129.83999633789062,"high":132.1199951171875,"low":128.67999267578125,"adjusted_close":129.83999633789062,"volume":4791500},{"date":"2026-10-08","close":134.19000244140625,"high":134.77000427246094,"low":132.13999938964844,"adjusted_close":134.19000244140625,"volume":6073900},{"date":"2026-10-09","close":134.10000610351562,"high":135.55999755859375,"low":132.94000244140625,"adjusted_close":134.10000610351562,"volume":3838300},{"date":"2026-10-12","close":137.55999755859375,"high":137.6300048828125,"low":135.75999450683594,"adjusted_close":137.55999755859375,"volume":4418600},{"date":"2026-10-13","close":140.89999389648438,"high":141.05999755859375,"low":138.0,"adjusted_close":140.89999389648438,"volume":6523800},{"date":"2026-10-14","close":142.33999633789062,"high":142.5500030517578,"low":140.89999389648438,"adjusted_close":142.33999633789062,"volume":5668300},{"date":"2026-10-15","close":141.72999572753906,"high":143.1300048828125,"low":140.80999755859375,"adjusted_close":141.72999572753906,"volume":8340500},{"date":"2026-10-16","close":146.50999450683594,"high":146.58999633789062,"low":142.24000549316406,"adjusted_close":146.50999450683594,"volume":7766500},{"date":"2026-10-19","close":145.24000549316406,"high":146.6999969482422,"low":144.27000427246094,"adjusted_close":145.24000549316406,"volume":4342300},{"date":"2026-10-20","close":145.9499969482422,"high":147.14999389648438,"low":142.8000030517578,"adjusted_close":145.9499969482422,"volume":5316600},{"date":"2026-10-21","close":145.6699981689453,"high":147.4199981689453,"low":143.94000244140625,"adjusted_close":145.6699981689453,"volume":6294700},{"date":"2026-10-22","close":145.6300048828125,"high":147.5500030517578,"low":143.30999755859375,"adjusted_close":145.6300048828125,"volume":5575200},{"date":"2026-10-23","close":150.8000030517578,"high":152.77000427246094,"low":146.11000061035156,"adjusted_close":150.8000030517578,"volume":7253200},{"date":"2026-10-26","close":151.3699951171875,"high":152.0,"low":149.24000549316406,"adjusted_close":151.3699951171875,"volume":5278300},{"date":"2026-10-27","close":147.9600067138672,"high":151.55999755859375,"low":147.47000122070312,"adjusted_close":147.9600067138672,"volume":5696100},{"date":"2026-10-28","close":149.05999755859375,"high":150.44000244140625,"low":148.22999572753906,"adjusted_close":149.05999755859375,"volume":5425300},{"date":"2026-10-29","close":150.02999877929688,"high":150.5800018310547,"low":148.36000061035156,"adjusted_close":150.02999877929688,"volume":5130700},{"date":"2026-10-30","close":154.02999877929688,"high":154.27999877929688,"low":151.27999877929688,"adjusted_close":154.02999877929688,"volume":7030500},{"date":"2026-11-02","close":146.83999633789062,"high":152.60000610351562,"low":146.5399932861328,"adjusted_close":146.83999633789062,"volume":9208900},{"date":"2026-11-03","close":144.39999389648438,"high":146.89999389648438,"low":143.60000610351562,"adjusted_close":144.39999389648438,"volume":9274400},{"date":"2026-11-04","close":136.94000244140625,"high":143.27999877929688,"low":134.72000122070312,"adjusted_close":136.94000244140625,"volume":11371700},{"date":"2026-11-05","close":135.4600067138672,"high":140.7899932861328,"low":135.33999633789062,"adjusted_close":135.4600067138672,"volume":9227400},{"date":"2026-11-06","close":136.27000427246094,"high":138.38999938964844,"low":134.19009399414062,"adjusted_close":136.27000427246094,"volume":7513483}]},"COTY":{"currency":"USD","rows":[{"date":"2025-05-05","close":5.159999847412109,"high":5.21999979019165,"low":5.119999885559082,"adjusted_close":5.159999847412109,"volume":5569000},{"date":"2025-05-06","close":5.170000076293945,"high":5.21999979019165,"low":5.090000152587891,"adjusted_close":5.170000076293945,"volume":7624900},{"date":"2025-05-07","close":4.570000171661377,"high":4.889999866485596,"low":4.460000038146973,"adjusted_close":4.570000171661377,"volume":18425600},{"date":"2025-05-08","close":4.820000171661377,"high":4.889999866485596,"low":4.579999923706055,"adjusted_close":4.820000171661377,"volume":11128700},{"date":"2025-05-09","close":4.690000057220459,"high":4.889999866485596,"low":4.659999847412109,"adjusted_close":4.690000057220459,"volume":8329200},{"date":"2025-05-12","close":5.010000228881836,"high":5.099999904632568,"low":4.900000095367432,"adjusted_close":5.010000228881836,"volume":11510600},{"date":"2025-05-13","close":5.079999923706055,"high":5.090000152587891,"low":4.940000057220459,"adjusted_close":5.079999923706055,"volume":9493800},{"date":"2025-05-14","close":5.059999942779541,"high":5.130000114440918,"low":5.03000020980835,"adjusted_close":5.059999942779541,"volume":8243600},{"date":"2025-05-15","close":5.03000020980835,"high":5.070000171661377,"low":4.96999979019165,"adjusted_close":5.03000020980835,"volume":6681600},{"date":"2025-05-16","close":5.050000190734863,"high":5.070000171661377,"low":4.980000019073486,"adjusted_close":5.050000190734863,"volume":4857300},{"date":"2025-05-19","close":5.03000020980835,"high":5.050000190734863,"low":4.960000038146973,"adjusted_close":5.03000020980835,"volume":6333400},{"date":"2025-05-20","close":5.050000190734863,"high":5.179999828338623,"low":5.0,"adjusted_close":5.050000190734863,"volume":6557300},{"date":"2025-05-21","close":4.860000133514404,"high":5.0,"low":4.849999904632568,"adjusted_close":4.860000133514404,"volume":7080700},{"date":"2025-05-22","close":4.929999828338623,"high":4.96999979019165,"low":4.800000190734863,"adjusted_close":4.929999828338623,"volume":8906500},{"date":"2025-05-23","close":4.78000020980835,"high":4.829999923706055,"low":4.670000076293945,"adjusted_close":4.78000020980835,"volume":12290200},{"date":"2025-05-27","close":4.869999885559082,"high":4.900000095367432,"low":4.820000171661377,"adjusted_close":4.869999885559082,"volume":9504200},{"date":"2025-05-28","close":4.769999980926514,"high":4.900000095367432,"low":4.760000228881836,"adjusted_close":4.769999980926514,"volume":4765600},{"date":"2025-05-29","close":4.989999771118164,"high":5.0,"low":4.800000190734863,"adjusted_close":4.989999771118164,"volume":5761300},{"date":"2025-05-30","close":4.929999828338623,"high":4.989999771118164,"low":4.880000114440918,"adjusted_close":4.929999828338623,"volume":8177900},{"date":"2025-06-02","close":4.869999885559082,"high":4.900000095367432,"low":4.789999961853027,"adjusted_close":4.869999885559082,"volume":7022300},{"date":"2025-06-03","close":4.96999979019165,"high":5.0,"low":4.739999771118164,"adjusted_close":4.96999979019165,"volume":6605900},{"date":"2025-06-04","close":4.980000019073486,"high":5.050000190734863,"low":4.960000038146973,"adjusted_close":4.980000019073486,"volume":5365300},{"date":"2025-06-05","close":4.889999866485596,"high":5.019999980926514,"low":4.869999885559082,"adjusted_close":4.889999866485596,"volume":5971200},{"date":"2025-06-06","close":5.019999980926514,"high":5.03000020980835,"low":4.900000095367432,"adjusted_close":5.019999980926514,"volume":8114500},{"date":"2025-06-09","close":5.010000228881836,"high":5.119999885559082,"low":4.960000038146973,"adjusted_close":5.010000228881836,"volume":8522500},{"date":"2025-06-10","close":5.139999866485596,"high":5.210000038146973,"low":5.019999980926514,"adjusted_close":5.139999866485596,"volume":8394300},{"date":"2025-06-11","close":5.070000171661377,"high":5.269999980926514,"low":5.070000171661377,"adjusted_close":5.070000171661377,"volume":7843500},{"date":"2025-06-12","close":5.03000020980835,"high":5.090000152587891,"low":4.989999771118164,"adjusted_close":5.03000020980835,"volume":10132500},{"date":"2025-06-13","close":4.730000019073486,"high":5.019999980926514,"low":4.730000019073486,"adjusted_close":4.730000019073486,"volume":9811300},{"date":"2025-06-16","close":5.050000190734863,"high":5.340000152587891,"low":4.78000020980835,"adjusted_close":5.050000190734863,"volume":26658200},{"date":"2025-06-17","close":4.940000057220459,"high":5.050000190734863,"low":4.809999942779541,"adjusted_close":4.940000057220459,"volume":16761400},{"date":"2025-06-18","close":4.789999961853027,"high":4.949999809265137,"low":4.789999961853027,"adjusted_close":4.789999961853027,"volume":10168400},{"date":"2025-06-20","close":4.769999980926514,"high":4.849999904632568,"low":4.739999771118164,"adjusted_close":4.769999980926514,"volume":9430800},{"date":"2025-06-23","close":4.820000171661377,"high":4.840000152587891,"low":4.690000057220459,"adjusted_close":4.820000171661377,"volume":8274300},{"date":"2025-06-24","close":4.710000038146973,"high":4.900000095367432,"low":4.699999809265137,"adjusted_close":4.710000038146973,"volume":6633100},{"date":"2025-06-25","close":4.639999866485596,"high":4.710000038146973,"low":4.619999885559082,"adjusted_close":4.639999866485596,"volume":6316300},{"date":"2025-06-26","close":4.599999904632568,"high":4.690000057220459,"low":4.590000152587891,"adjusted_close":4.599999904632568,"volume":6432500},{"date":"2025-06-27","close":4.610000133514404,"high":4.679999828338623,"low":4.559999942779541,"adjusted_close":4.610000133514404,"volume":9646300},{"date":"2025-06-30","close":4.650000095367432,"high":4.659999847412109,"low":4.599999904632568,"adjusted_close":4.650000095367432,"volume":6921800},{"date":"2025-07-01","close":4.909999847412109,"high":5.079999923706055,"low":4.639999866485596,"adjusted_close":4.909999847412109,"volume":13945100},{"date":"2025-07-02","close":5.090000152587891,"high":5.099999904632568,"low":4.869999885559082,"adjusted_close":5.090000152587891,"volume":12331200},{"date":"2025-07-03","close":5.090000152587891,"high":5.139999866485596,"low":5.039999961853027,"adjusted_close":5.090000152587891,"volume":7215800},{"date":"2025-07-07","close":4.960000038146973,"high":5.139999866485596,"low":4.949999809265137,"adjusted_close":4.960000038146973,"volume":10228600},{"date":"2025-07-08","close":4.940000057220459,"high":5.059999942779541,"low":4.909999847412109,"adjusted_close":4.940000057220459,"volume":8337200},{"date":"2025-07-09","close":4.96999979019165,"high":5.010000228881836,"low":4.860000133514404,"adjusted_close":4.96999979019165,"volume":6678600},{"date":"2025-07-10","close":5.119999885559082,"high":5.329999923706055,"low":4.96999979019165,"adjusted_close":5.119999885559082,"volume":9611200},{"date":"2025-07-11","close":5.059999942779541,"high":5.130000114440918,"low":5.010000228881836,"adjusted_close":5.059999942779541,"volume":6768100},{"date":"2025-07-14","close":5.03000020980835,"high":5.050000190734863,"low":4.900000095367432,"adjusted_close":5.03000020980835,"volume":7020500},{"date":"2025-07-15","close":4.920000076293945,"high":5.079999923706055,"low":4.909999847412109,"adjusted_close":4.920000076293945,"volume":8515800},{"date":"2025-07-16","close":4.960000038146973,"high":5.03000020980835,"low":4.860000133514404,"adjusted_close":4.960000038146973,"volume":7830200},{"date":"2025-07-17","close":4.940000057220459,"high":5.010000228881836,"low":4.889999866485596,"adjusted_close":4.940000057220459,"volume":4923200},{"date":"2025-07-18","close":4.920000076293945,"high":4.989999771118164,"low":4.849999904632568,"adjusted_close":4.920000076293945,"volume":5797400},{"date":"2025-07-21","close":4.769999980926514,"high":4.949999809265137,"low":4.769999980926514,"adjusted_close":4.769999980926514,"volume":6032600},{"date":"2025-07-22","close":5.010000228881836,"high":5.070000171661377,"low":4.809999942779541,"adjusted_close":5.010000228881836,"volume":14989200},{"date":"2025-07-23","close":5.090000152587891,"high":5.150000095367432,"low":5.039999961853027,"adjusted_close":5.090000152587891,"volume":6800400},{"date":"2025-07-24","close":4.949999809265137,"high":5.079999923706055,"low":4.889999866485596,"adjusted_close":4.949999809265137,"volume":7009200},{"date":"2025-07-25","close":5.119999885559082,"high":5.119999885559082,"low":4.949999809265137,"adjusted_close":5.119999885559082,"volume":6677200},{"date":"2025-07-28","close":5.150000095367432,"high":5.179999828338623,"low":5.039999961853027,"adjusted_close":5.150000095367432,"volume":6137200},{"date":"2025-07-29","close":5.090000152587891,"high":5.139999866485596,"low":5.010000228881836,"adjusted_close":5.090000152587891,"volume":4747400},{"date":"2025-07-30","close":4.989999771118164,"high":5.150000095367432,"low":4.940000057220459,"adjusted_close":4.989999771118164,"volume":4595500},{"date":"2025-07-31","close":4.849999904632568,"high":4.96999979019165,"low":4.829999923706055,"adjusted_close":4.849999904632568,"volume":6191500},{"date":"2025-08-01","close":4.730000019073486,"high":4.820000171661377,"low":4.659999847412109,"adjusted_close":4.730000019073486,"volume":6689400},{"date":"2025-08-04","close":4.760000228881836,"high":4.760000228881836,"low":4.699999809265137,"adjusted_close":4.760000228881836,"volume":4822100},{"date":"2025-08-05","close":4.769999980926514,"high":4.800000190734863,"low":4.710000038146973,"adjusted_close":4.769999980926514,"volume":4907400},{"date":"2025-08-06","close":4.900000095367432,"high":4.980000019073486,"low":4.800000190734863,"adjusted_close":4.900000095367432,"volume":8108100},{"date":"2025-08-07","close":4.800000190734863,"high":4.940000057220459,"low":4.760000228881836,"adjusted_close":4.800000190734863,"volume":4206300},{"date":"2025-08-08","close":4.739999771118164,"high":4.829999923706055,"low":4.730000019073486,"adjusted_close":4.739999771118164,"volume":4554900},{"date":"2025-08-11","close":4.71999979019165,"high":4.78000020980835,"low":4.670000076293945,"adjusted_close":4.71999979019165,"volume":4714200},{"date":"2025-08-12","close":4.849999904632568,"high":4.900000095367432,"low":4.71999979019165,"adjusted_close":4.849999904632568,"volume":4393000},{"date":"2025-08-13","close":5.070000171661377,"high":5.070000171661377,"low":4.829999923706055,"adjusted_close":5.070000171661377,"volume":5999600},{"date":"2025-08-14","close":4.989999771118164,"high":5.03000020980835,"low":4.840000152587891,"adjusted_close":4.989999771118164,"volume":5584000},{"date":"2025-08-15","close":4.920000076293945,"high":5.079999923706055,"low":4.900000095367432,"adjusted_close":4.920000076293945,"volume":5335300},{"date":"2025-08-18","close":4.980000019073486,"high":5.03000020980835,"low":4.900000095367432,"adjusted_close":4.980000019073486,"volume":8474400},{"date":"2025-08-19","close":4.889999866485596,"high":5.03000020980835,"low":4.880000114440918,"adjusted_close":4.889999866485596,"volume":8680300},{"date":"2025-08-20","close":4.860000133514404,"high":4.929999828338623,"low":4.78000020980835,"adjusted_close":4.860000133514404,"volume":22383900},{"date":"2025-08-21","close":3.809999942779541,"high":3.9600000381469727,"low":3.75,"adjusted_close":3.809999942779541,"volume":44709700},{"date":"2025-08-22","close":3.930000066757202,"high":4.03000020980835,"low":3.819999933242798,"adjusted_close":3.930000066757202,"volume":20608800},{"date":"2025-08-25","close":3.809999942779541,"high":4.03000020980835,"low":3.799999952316284,"adjusted_close":3.809999942779541,"volume":16178700},{"date":"2025-08-26","close":3.690000057220459,"high":3.859999895095825,"low":3.6700000762939453,"adjusted_close":3.690000057220459,"volume":14282200},{"date":"2025-08-27","close":4.199999809265137,"high":4.230000019073486,"low":3.8499999046325684,"adjusted_close":4.199999809265137,"volume":31975500},{"date":"2025-08-28","close":4.329999923706055,"high":4.349999904632568,"low":4.110000133514404,"adjusted_close":4.329999923706055,"volume":15233100},{"date":"2025-08-29","close":4.28000020980835,"high":4.389999866485596,"low":4.239999771118164,"adjusted_close":4.28000020980835,"volume":12848700},{"date":"2025-09-02","close":4.340000152587891,"high":4.349999904632568,"low":4.170000076293945,"adjusted_close":4.340000152587891,"volume":10400800},{"date":"2025-09-03","close":4.329999923706055,"high":4.380000114440918,"low":4.269999980926514,"adjusted_close":4.329999923706055,"volume":8157500},{"date":"2025-09-04","close":4.380000114440918,"high":4.400000095367432,"low":4.269999980926514,"adjusted_close":4.380000114440918,"volume":8026400},{"date":"2025-09-05","close":4.369999885559082,"high":4.53000020980835,"low":4.340000152587891,"adjusted_close":4.369999885559082,"volume":10476600},{"date":"2025-09-08","close":4.320000171661377,"high":4.369999885559082,"low":4.239999771118164,"adjusted_close":4.320000171661377,"volume":8122300},{"date":"2025-09-09","close":4.25,"high":4.329999923706055,"low":4.230000019073486,"adjusted_close":4.25,"volume":4714500},{"date":"2025-09-10","close":4.019999980926514,"high":4.190000057220459,"low":4.010000228881836,"adjusted_close":4.019999980926514,"volume":6247700},{"date":"2025-09-11","close":4.130000114440918,"high":4.159999847412109,"low":4.019999980926514,"adjusted_close":4.130000114440918,"volume":6263600},{"date":"2025-09-12","close":4.090000152587891,"high":4.159999847412109,"low":4.059999942779541,"adjusted_close":4.090000152587891,"volume":4370300},{"date":"2025-09-15","close":4.159999847412109,"high":4.239999771118164,"low":4.079999923706055,"adjusted_close":4.159999847412109,"volume":5498200},{"date":"2025-09-16","close":4.210000038146973,"high":4.21999979019165,"low":4.110000133514404,"adjusted_close":4.210000038146973,"volume":4985900},{"date":"2025-09-17","close":4.320000171661377,"high":4.559999942779541,"low":4.21999979019165,"adjusted_close":4.320000171661377,"volume":11851500},{"date":"2025-09-18","close":4.269999980926514,"high":4.360000133514404,"low":4.260000228881836,"adjusted_close":4.269999980926514,"volume":5215800},{"date":"2025-09-19","close":4.110000133514404,"high":4.269999980926514,"low":4.099999904632568,"adjusted_close":4.110000133514404,"volume":9897400},{"date":"2025-09-22","close":4.03000020980835,"high":4.130000114440918,"low":4.019999980926514,"adjusted_close":4.03000020980835,"volume":5967700},{"date":"2025-09-23","close":4.0,"high":4.110000133514404,"low":3.9800000190734863,"adjusted_close":4.0,"volume":6115100},{"date":"2025-09-24","close":3.9600000381469727,"high":4.039999961853027,"low":3.950000047683716,"adjusted_close":3.9600000381469727,"volume":4398000},{"date":"2025-09-25","close":3.930000066757202,"high":3.950000047683716,"low":3.9000000953674316,"adjusted_close":3.930000066757202,"volume":5053000},{"date":"2025-09-26","close":4.010000228881836,"high":4.019999980926514,"low":3.9100000858306885,"adjusted_close":4.010000228881836,"volume":4541700},{"date":"2025-09-29","close":4.010000228881836,"high":4.039999961853027,"low":3.9700000286102295,"adjusted_close":4.010000228881836,"volume":3894800},{"date":"2025-09-30","close":4.039999961853027,"high":4.170000076293945,"low":4.0,"adjusted_close":4.039999961853027,"volume":7026600},{"date":"2025-10-01","close":3.9700000286102295,"high":4.059999942779541,"low":3.9100000858306885,"adjusted_close":3.9700000286102295,"volume":6515600},{"date":"2025-10-02","close":3.940000057220459,"high":4.0,"low":3.890000104904175,"adjusted_close":3.940000057220459,"volume":4903300},{"date":"2025-10-03","close":4.010000228881836,"high":4.039999961853027,"low":3.940000057220459,"adjusted_close":4.010000228881836,"volume":5169000},{"date":"2025-10-06","close":4.03000020980835,"high":4.059999942779541,"low":3.940000057220459,"adjusted_close":4.03000020980835,"volume":6819400},{"date":"2025-10-07","close":4.059999942779541,"high":4.119999885559082,"low":4.019999980926514,"adjusted_close":4.059999942779541,"volume":6086000},{"date":"2025-10-08","close":4.309999942779541,"high":4.329999923706055,"low":4.059999942779541,"adjusted_close":4.309999942779541,"volume":7923700},{"date":"2025-10-09","close":4.449999809265137,"high":4.460000038146973,"low":4.21999979019165,"adjusted_close":4.449999809265137,"volume":8785700},{"date":"2025-10-10","close":4.190000057220459,"high":4.46999979019165,"low":4.150000095367432,"adjusted_close":4.190000057220459,"volume":9614100},{"date":"2025-10-13","close":4.329999923706055,"high":4.380000114440918,"low":4.25,"adjusted_close":4.329999923706055,"volume":7344300},{"date":"2025-10-14","close":4.309999942779541,"high":4.380000114440918,"low":4.230000019073486,"adjusted_close":4.309999942779541,"volume":4509800},{"date":"2025-10-15","close":4.239999771118164,"high":4.429999828338623,"low":4.230000019073486,"adjusted_close":4.239999771118164,"volume":4322600},{"date":"2025-10-16","close":4.150000095367432,"high":4.309999942779541,"low":4.130000114440918,"adjusted_close":4.150000095367432,"volume":5750000},{"date":"2025-10-17","close":4.340000152587891,"high":4.340000152587891,"low":4.119999885559082,"adjusted_close":4.340000152587891,"volume":4192700},{"date":"2025-10-20","close":4.130000114440918,"high":4.340000152587891,"low":4.119999885559082,"adjusted_close":4.130000114440918,"volume":5180300},{"date":"2025-10-21","close":4.139999866485596,"high":4.21999979019165,"low":4.099999904632568,"adjusted_close":4.139999866485596,"volume":5964600},{"date":"2025-10-22","close":4.159999847412109,"high":4.210000038146973,"low":4.099999904632568,"adjusted_close":4.159999847412109,"volume":4197200},{"date":"2025-10-23","close":4.119999885559082,"high":4.25,"low":4.110000133514404,"adjusted_close":4.119999885559082,"volume":3782100},{"date":"2025-10-24","close":4.139999866485596,"high":4.179999828338623,"low":4.099999904632568,"adjusted_close":4.139999866485596,"volume":3916700},{"date":"2025-10-27","close":4.099999904632568,"high":4.179999828338623,"low":4.070000171661377,"adjusted_close":4.099999904632568,"volume":3866700},{"date":"2025-10-28","close":4.019999980926514,"high":4.090000152587891,"low":4.0,"adjusted_close":4.019999980926514,"volume":3771100},{"date":"2025-10-29","close":3.950000047683716,"high":4.059999942779541,"low":3.930000066757202,"adjusted_close":3.950000047683716,"volume":5199500},{"date":"2025-10-30","close":3.930000066757202,"high":3.990000009536743,"low":3.8399999141693115,"adjusted_close":3.930000066757202,"volume":4785900},{"date":"2025-10-31","close":3.9700000286102295,"high":3.990000009536743,"low":3.8399999141693115,"adjusted_close":3.9700000286102295,"volume":5610100},{"date":"2025-11-03","close":3.9000000953674316,"high":3.9600000381469727,"low":3.880000114440918,"adjusted_close":3.9000000953674316,"volume":5421400},{"date":"2025-11-04","close":3.8299999237060547,"high":3.9100000858306885,"low":3.799999952316284,"adjusted_close":3.8299999237060547,"volume":6655800},{"date":"2025-11-05","close":3.7799999713897705,"high":3.8399999141693115,"low":3.7200000286102295,"adjusted_close":3.7799999713897705,"volume":10729100},{"date":"2025-11-06","close":3.7200000286102295,"high":4.159999847412109,"low":3.680000066757202,"adjusted_close":3.7200000286102295,"volume":9310000},{"date":"2025-11-07","close":3.75,"high":3.7799999713897705,"low":3.6500000953674316,"adjusted_close":3.75,"volume":5656400},{"date":"2025-11-10","close":3.549999952316284,"high":3.759999990463257,"low":3.5399999618530273,"adjusted_close":3.549999952316284,"volume":11389900},{"date":"2025-11-11","close":3.569999933242798,"high":3.619999885559082,"low":3.5299999713897705,"adjusted_close":3.569999933242798,"volume":10011400},{"date":"2025-11-12","close":3.7699999809265137,"high":3.7899999618530273,"low":3.5899999141693115,"adjusted_close":3.7699999809265137,"volume":7631500},{"date":"2025-11-13","close":3.630000114440918,"high":3.7899999618530273,"low":3.630000114440918,"adjusted_close":3.630000114440918,"volume":4488200},{"date":"2025-11-14","close":3.5,"high":3.630000114440918,"low":3.4800000190734863,"adjusted_close":3.5,"volume":5825400},{"date":"2025-11-17","close":3.3499999046325684,"high":3.509999990463257,"low":3.3399999141693115,"adjusted_close":3.3499999046325684,"volume":5117500},{"date":"2025-11-18","close":3.309999942779541,"high":3.359999895095825,"low":3.2799999713897705,"adjusted_close":3.309999942779541,"volume":6742000},{"date":"2025-11-19","close":3.25,"high":3.3299999237060547,"low":3.2200000286102295,"adjusted_close":3.25,"volume":5756600},{"date":"2025-11-20","close":3.119999885559082,"high":3.2699999809265137,"low":3.119999885559082,"adjusted_close":3.119999885559082,"volume":5482900},{"date":"2025-11-21","close":3.1600000858306885,"high":3.2200000286102295,"low":3.119999885559082,"adjusted_close":3.1600000858306885,"volume":4685800},{"date":"2025-11-24","close":3.1500000953674316,"high":3.2200000286102295,"low":3.119999885559082,"adjusted_close":3.1500000953674316,"volume":7400500},{"date":"2025-11-25","close":3.2300000190734863,"high":3.2799999713897705,"low":3.1500000953674316,"adjusted_close":3.2300000190734863,"volume":4547900},{"date":"2025-11-26","close":3.299999952316284,"high":3.3299999237060547,"low":3.2300000190734863,"adjusted_close":3.299999952316284,"volume":4602200},{"date":"2025-11-28","close":3.319999933242798,"high":3.359999895095825,"low":3.299999952316284,"adjusted_close":3.319999933242798,"volume":2289200},{"date":"2025-12-01","close":3.3399999141693115,"high":3.4000000953674316,"low":3.259999990463257,"adjusted_close":3.3399999141693115,"volume":5639400},{"date":"2025-12-02","close":3.369999885559082,"high":3.369999885559082,"low":3.2899999618530273,"adjusted_close":3.369999885559082,"volume":4504500},{"date":"2025-12-03","close":3.440000057220459,"high":3.5,"low":3.380000114440918,"adjusted_close":3.440000057220459,"volume":3784800},{"date":"2025-12-04","close":3.390000104904175,"high":3.4700000286102295,"low":3.3499999046325684,"adjusted_close":3.390000104904175,"volume":3793000},{"date":"2025-12-05","close":3.450000047683716,"high":3.5199999809265137,"low":3.4000000953674316,"adjusted_close":3.450000047683716,"volume":6122400},{"date":"2025-12-08","close":3.3399999141693115,"high":3.450000047683716,"low":3.3399999141693115,"adjusted_close":3.3399999141693115,"volume":6098600},{"date":"2025-12-09","close":3.299999952316284,"high":3.369999885559082,"low":3.2899999618530273,"adjusted_close":3.299999952316284,"volume":6175000},{"date":"2025-12-10","close":3.369999885559082,"high":3.380000114440918,"low":3.2899999618530273,"adjusted_close":3.369999885559082,"volume":5204100},{"date":"2025-12-11","close":3.3399999141693115,"high":3.4100000858306885,"low":3.3299999237060547,"adjusted_close":3.3399999141693115,"volume":5299700},{"date":"2025-12-12","close":3.2200000286102295,"high":3.3499999046325684,"low":3.180000066757202,"adjusted_close":3.2200000286102295,"volume":7990000},{"date":"2025-12-15","close":3.2799999713897705,"high":3.2899999618530273,"low":3.180000066757202,"adjusted_close":3.2799999713897705,"volume":8512400},{"date":"2025-12-16","close":3.2699999809265137,"high":3.4200000762939453,"low":3.259999990463257,"adjusted_close":3.2699999809265137,"volume":6475400},{"date":"2025-12-17","close":3.259999990463257,"high":3.380000114440918,"low":3.25,"adjusted_close":3.259999990463257,"volume":7730900},{"date":"2025-12-18","close":3.25,"high":3.319999933242798,"low":3.240000009536743,"adjusted_close":3.25,"volume":5731000},{"date":"2025-12-19","close":3.259999990463257,"high":3.3499999046325684,"low":3.240000009536743,"adjusted_close":3.259999990463257,"volume":12352100},{"date":"2025-12-22","close":3.140000104904175,"high":3.2699999809265137,"low":3.140000104904175,"adjusted_close":3.140000104904175,"volume":9548700},{"date":"2025-12-23","close":3.009999990463257,"high":3.069999933242798,"low":2.940000057220459,"adjusted_close":3.009999990463257,"volume":13135500},{"date":"2025-12-24","close":3.059999942779541,"high":3.069999933242798,"low":3.0,"adjusted_close":3.059999942779541,"volume":3391500},{"date":"2025-12-26","close":3.0999999046325684,"high":3.109999895095825,"low":3.0299999713897705,"adjusted_close":3.0999999046325684,"volume":3880100},{"date":"2025-12-29","close":3.059999942779541,"high":3.0999999046325684,"low":3.0399999618530273,"adjusted_close":3.059999942779541,"volume":4773700},{"date":"2025-12-30","close":3.140000104904175,"high":3.1500000953674316,"low":3.049999952316284,"adjusted_close":3.140000104904175,"volume":5341800},{"date":"2025-12-31","close":3.0799999237060547,"high":3.140000104904175,"low":3.0799999237060547,"adjusted_close":3.0799999237060547,"volume":7492700},{"date":"2026-01-02","close":3.109999895095825,"high":3.1600000858306885,"low":3.0999999046325684,"adjusted_close":3.109999895095825,"volume":4459000},{"date":"2026-01-05","close":3.1500000953674316,"high":3.2300000190734863,"low":3.109999895095825,"adjusted_close":3.1500000953674316,"volume":6850800},{"date":"2026-01-06","close":3.1700000762939453,"high":3.2100000381469727,"low":3.1500000953674316,"adjusted_close":3.1700000762939453,"volume":6206500},{"date":"2026-01-07","close":3.0899999141693115,"high":3.2200000286102295,"low":3.0199999809265137,"adjusted_close":3.0899999141693115,"volume":9201600},{"date":"2026-01-08","close":3.119999885559082,"high":3.190000057220459,"low":3.069999933242798,"adjusted_close":3.119999885559082,"volume":10706000},{"date":"2026-01-09","close":3.190000057220459,"high":3.200000047683716,"low":3.0799999237060547,"adjusted_close":3.190000057220459,"volume":9109700},{"date":"2026-01-12","close":3.200000047683716,"high":3.2100000381469727,"low":3.119999885559082,"adjusted_close":3.200000047683716,"volume":6421400},{"date":"2026-01-13","close":3.190000057220459,"high":3.25,"low":3.1700000762939453,"adjusted_close":3.190000057220459,"volume":6316700},{"date":"2026-01-14","close":3.2100000381469727,"high":3.259999990463257,"low":3.1700000762939453,"adjusted_close":3.2100000381469727,"volume":6208700},{"date":"2026-01-15","close":3.1700000762939453,"high":3.2300000190734863,"low":3.119999885559082,"adjusted_close":3.1700000762939453,"volume":5857100},{"date":"2026-01-16","close":3.049999952316284,"high":3.1600000858306885,"low":3.0399999618530273,"adjusted_close":3.049999952316284,"volume":5960800},{"date":"2026-01-20","close":3.140000104904175,"high":3.1500000953674316,"low":2.990000009536743,"adjusted_close":3.140000104904175,"volume":8171700},{"date":"2026-01-21","close":3.259999990463257,"high":3.2899999618530273,"low":3.1500000953674316,"adjusted_close":3.259999990463257,"volume":8127600},{"date":"2026-01-22","close":3.299999952316284,"high":3.369999885559082,"low":3.2799999713897705,"adjusted_close":3.299999952316284,"volume":5135000},{"date":"2026-01-23","close":3.359999895095825,"high":3.4000000953674316,"low":3.299999952316284,"adjusted_close":3.359999895095825,"volume":7198700},{"date":"2026-01-26","close":3.2200000286102295,"high":3.369999885559082,"low":3.200000047683716,"adjusted_close":3.2200000286102295,"volume":6695500},{"date":"2026-01-27","close":3.1600000858306885,"high":3.2200000286102295,"low":3.130000114440918,"adjusted_close":3.1600000858306885,"volume":4094400},{"date":"2026-01-28","close":3.130000114440918,"high":3.180000066757202,"low":3.109999895095825,"adjusted_close":3.130000114440918,"volume":7149700},{"date":"2026-01-29","close":3.109999895095825,"high":3.140000104904175,"low":3.059999942779541,"adjusted_close":3.109999895095825,"volume":5918300},{"date":"2026-01-30","close":3.1700000762939453,"high":3.180000066757202,"low":3.0799999237060547,"adjusted_close":3.1700000762939453,"volume":6761200},{"date":"2026-02-02","close":3.240000009536743,"high":3.309999942779541,"low":3.109999895095825,"adjusted_close":3.240000009536743,"volume":10177600},{"date":"2026-02-03","close":3.1600000858306885,"high":3.309999942779541,"low":3.109999895095825,"adjusted_close":3.1600000858306885,"volume":8710000},{"date":"2026-02-04","close":3.430000066757202,"high":3.4700000286102295,"low":3.190000057220459,"adjusted_close":3.430000066757202,"volume":11159100},{"date":"2026-02-05","close":3.1500000953674316,"high":3.440000057220459,"low":3.0799999237060547,"adjusted_close":3.1500000953674316,"volume":15966200},{"date":"2026-02-06","close":2.6600000858306885,"high":2.9200000762939453,"low":2.440000057220459,"adjusted_close":2.6600000858306885,"volume":41917300},{"date":"2026-02-09","close":2.549999952316284,"high":2.6700000762939453,"low":2.4700000286102295,"adjusted_close":2.549999952316284,"volume":16967200},{"date":"2026-02-10","close":2.5399999618530273,"high":2.690000057220459,"low":2.5299999713897705,"adjusted_close":2.5399999618530273,"volume":14515200},{"date":"2026-02-11","close":2.5299999713897705,"high":2.5899999141693115,"low":2.5,"adjusted_close":2.5299999713897705,"volume":9537600},{"date":"2026-02-12","close":2.5,"high":2.569999933242798,"low":2.4600000381469727,"adjusted_close":2.5,"volume":8730400},{"date":"2026-02-13","close":2.509999990463257,"high":2.569999933242798,"low":2.4800000190734863,"adjusted_close":2.509999990463257,"volume":8626700},{"date":"2026-02-17","close":2.559999942779541,"high":2.5999999046325684,"low":2.490000009536743,"adjusted_close":2.559999942779541,"volume":11239900},{"date":"2026-02-18","close":2.609999895095825,"high":2.630000114440918,"low":2.5199999809265137,"adjusted_close":2.609999895095825,"volume":7105800},{"date":"2026-02-19","close":2.630000114440918,"high":2.6500000953674316,"low":2.5899999141693115,"adjusted_close":2.630000114440918,"volume":5436000},{"date":"2026-02-20","close":2.690000057220459,"high":2.7100000381469727,"low":2.5999999046325684,"adjusted_close":2.690000057220459,"volume":5696600},{"date":"2026-02-23","close":2.5899999141693115,"high":2.6600000858306885,"low":2.5799999237060547,"adjusted_close":2.5899999141693115,"volume":6153200},{"date":"2026-02-24","close":2.6700000762939453,"high":2.6700000762939453,"low":2.5899999141693115,"adjusted_close":2.6700000762939453,"volume":5251500},{"date":"2026-02-25","close":2.6500000953674316,"high":2.6700000762939453,"low":2.5999999046325684,"adjusted_close":2.6500000953674316,"volume":4850700},{"date":"2026-02-26","close":2.6500000953674316,"high":2.7100000381469727,"low":2.5999999046325684,"adjusted_close":2.6500000953674316,"volume":4936900},{"date":"2026-02-27","close":2.509999990463257,"high":2.619999885559082,"low":2.4800000190734863,"adjusted_close":2.509999990463257,"volume":8888900},{"date":"2026-03-02","close":2.4700000286102295,"high":2.4700000286102295,"low":2.4100000858306885,"adjusted_close":2.4700000286102295,"volume":7152700},{"date":"2026-03-03","close":2.450000047683716,"high":2.5,"low":2.380000114440918,"adjusted_close":2.450000047683716,"volume":12166600},{"date":"2026-03-04","close":2.430000066757202,"high":2.4700000286102295,"low":2.4000000953674316,"adjusted_close":2.430000066757202,"volume":5952000},{"date":"2026-03-05","close":2.4000000953674316,"high":2.490000009536743,"low":2.390000104904175,"adjusted_close":2.4000000953674316,"volume":7154100},{"date":"2026-03-06","close":2.369999885559082,"high":2.4600000381469727,"low":2.3399999141693115,"adjusted_close":2.369999885559082,"volume":6363800},{"date":"2026-03-09","close":2.299999952316284,"high":2.359999895095825,"low":2.240000009536743,"adjusted_close":2.299999952316284,"volume":8144600},{"date":"2026-03-10","close":2.3299999237060547,"high":2.4200000762939453,"low":2.319999933242798,"adjusted_close":2.3299999237060547,"volume":8518600},{"date":"2026-03-11","close":2.3399999141693115,"high":2.3499999046325684,"low":2.2799999713897705,"adjusted_close":2.3399999141693115,"volume":4903300},{"date":"2026-03-12","close":2.2200000286102295,"high":2.319999933242798,"low":2.2200000286102295,"adjusted_close":2.2200000286102295,"volume":7971100},{"date":"2026-03-13","close":2.2200000286102295,"high":2.25,"low":2.2100000381469727,"adjusted_close":2.2200000286102295,"volume":6707800},{"date":"2026-03-16","close":2.2100000381469727,"high":2.259999990463257,"low":2.190000057220459,"adjusted_close":2.2100000381469727,"volume":6661900},{"date":"2026-03-17","close":2.1700000762939453,"high":2.2699999809265137,"low":2.1600000858306885,"adjusted_close":2.1700000762939453,"volume":6613700},{"date":"2026-03-18","close":2.119999885559082,"high":2.1600000858306885,"low":2.109999895095825,"adjusted_close":2.119999885559082,"volume":7468500},{"date":"2026-03-19","close":2.1500000953674316,"high":2.1700000762939453,"low":2.0899999141693115,"adjusted_close":2.1500000953674316,"volume":7509300},{"date":"2026-03-20","close":2.140000104904175,"high":2.180000066757202,"low":2.119999885559082,"adjusted_close":2.140000104904175,"volume":13290700},{"date":"2026-03-23","close":2.140000104904175,"high":2.2100000381469727,"low":2.119999885559082,"adjusted_close":2.140000104904175,"volume":10313900},{"date":"2026-03-24","close":2.059999942779541,"high":2.1500000953674316,"low":2.059999942779541,"adjusted_close":2.059999942779541,"volume":7581400},{"date":"2026-03-25","close":2.049999952316284,"high":2.0899999141693115,"low":1.9900000095367432,"adjusted_close":2.049999952316284,"volume":7192800},{"date":"2026-03-26","close":2.0299999713897705,"high":2.049999952316284,"low":2.0,"adjusted_close":2.0299999713897705,"volume":6057100},{"date":"2026-03-27","close":2.0,"high":2.069999933242798,"low":2.0,"adjusted_close":2.0,"volume":6692600},{"date":"2026-03-30","close":2.0199999809265137,"high":2.0799999237060547,"low":1.9800000190734863,"adjusted_close":2.0199999809265137,"volume":8376900},{"date":"2026-03-31","close":2.009999990463257,"high":2.049999952316284,"low":1.9700000286102295,"adjusted_close":2.009999990463257,"volume":11205600},{"date":"2026-04-01","close":2.0399999618530273,"high":2.069999933242798,"low":2.009999990463257,"adjusted_close":2.0399999618530273,"volume":8688000},{"date":"2026-04-02","close":2.049999952316284,"high":2.049999952316284,"low":1.9500000476837158,"adjusted_close":2.049999952316284,"volume":7480700},{"date":"2026-04-06","close":2.1600000858306885,"high":2.200000047683716,"low":2.0299999713897705,"adjusted_close":2.1600000858306885,"volume":7946000},{"date":"2026-04-07","close":2.109999895095825,"high":2.1700000762939453,"low":2.0999999046325684,"adjusted_close":2.109999895095825,"volume":8283000},{"date":"2026-04-08","close":2.0899999141693115,"high":2.2300000190734863,"low":2.069999933242798,"adjusted_close":2.0899999141693115,"volume":12206400},{"date":"2026-04-09","close":2.0899999141693115,"high":2.119999885559082,"low":2.049999952316284,"adjusted_close":2.0899999141693115,"volume":5944400},{"date":"2026-04-10","close":2.1700000762939453,"high":2.180000066757202,"low":2.0899999141693115,"adjusted_close":2.1700000762939453,"volume":6825800},{"date":"2026-04-13","close":2.259999990463257,"high":2.299999952316284,"low":2.140000104904175,"adjusted_close":2.259999990463257,"volume":10689400},{"date":"2026-04-14","close":2.2799999713897705,"high":2.3299999237060547,"low":2.25,"adjusted_close":2.2799999713897705,"volume":6047300},{"date":"2026-04-15","close":2.299999952316284,"high":2.3299999237060547,"low":2.2799999713897705,"adjusted_close":2.299999952316284,"volume":6245000},{"date":"2026-04-16","close":2.309999942779541,"high":2.380000114440918,"low":2.259999990463257,"adjusted_close":2.309999942779541,"volume":7045800},{"date":"2026-04-17","close":2.359999895095825,"high":2.430000066757202,"low":2.309999942779541,"adjusted_close":2.359999895095825,"volume":7099700},{"date":"2026-04-20","close":2.369999885559082,"high":2.390000104904175,"low":2.3299999237060547,"adjusted_close":2.369999885559082,"volume":7428800},{"date":"2026-04-21","close":2.3499999046325684,"high":2.4000000953674316,"low":2.3299999237060547,"adjusted_close":2.3499999046325684,"volume":5616200},{"date":"2026-04-22","close":2.309999942779541,"high":2.380000114440918,"low":2.299999952316284,"adjusted_close":2.309999942779541,"volume":11615900},{"date":"2026-04-23","close":2.3399999141693115,"high":2.380000114440918,"low":2.2699999809265137,"adjusted_close":2.3399999141693115,"volume":12630400},{"date":"2026-04-24","close":2.4200000762939453,"high":2.450000047683716,"low":2.3399999141693115,"adjusted_close":2.4200000762939453,"volume":6768600},{"date":"2026-04-27","close":2.4000000953674316,"high":2.440000057220459,"low":2.369999885559082,"adjusted_close":2.4000000953674316,"volume":6521900},{"date":"2026-04-28","close":2.450000047683716,"high":2.490000009536743,"low":2.390000104904175,"adjusted_close":2.450000047683716,"volume":7204200},{"date":"2026-04-29","close":2.369999885559082,"high":2.4600000381469727,"low":2.359999895095825,"adjusted_close":2.369999885559082,"volume":5695600},{"date":"2026-04-30","close":2.4600000381469727,"high":2.4800000190734863,"low":2.359999895095825,"adjusted_close":2.4600000381469727,"volume":6840100},{"date":"2026-05-01","close":2.4700000286102295,"high":2.559999942779541,"low":2.4600000381469727,"adjusted_close":2.4700000286102295,"volume":8786700},{"date":"2026-05-04","close":2.4200000762939453,"high":2.5199999809265137,"low":2.4000000953674316,"adjusted_close":2.4200000762939453,"volume":9642700},{"date":"2026-05-05","close":2.559999942779541,"high":2.5799999237060547,"low":2.369999885559082,"adjusted_close":2.559999942779541,"volume":13954100},{"date":"2026-05-06","close":2.6500000953674316,"high":2.680000066757202,"low":2.369999885559082,"adjusted_close":2.6500000953674316,"volume":18099900},{"date":"2026-05-07","close":2.5,"high":2.7100000381469727,"low":2.450000047683716,"adjusted_close":2.5,"volume":11079000},{"date":"2026-05-08","close":2.4700000286102295,"high":2.5199999809265137,"low":2.440000057220459,"adjusted_close":2.4700000286102295,"volume":5950300},{"date":"2026-05-11","close":2.3299999237060547,"high":2.490000009536743,"low":2.319999933242798,"adjusted_close":2.3299999237060547,"volume":7581100},{"date":"2026-05-12","close":2.2799999713897705,"high":2.3499999046325684,"low":2.25,"adjusted_close":2.2799999713897705,"volume":6403400},{"date":"2026-05-13","close":2.200000047683716,"high":2.2899999618530273,"low":2.180000066757202,"adjusted_close":2.200000047683716,"volume":8532000},{"date":"2026-05-14","close":2.130000114440918,"high":2.240000009536743,"low":2.119999885559082,"adjusted_close":2.130000114440918,"volume":6653000},{"date":"2026-05-15","close":2.059999942779541,"high":2.1500000953674316,"low":2.049999952316284,"adjusted_close":2.059999942779541,"volume":7098100},{"date":"2026-05-18","close":2.009999990463257,"high":2.0999999046325684,"low":1.9900000095367432,"adjusted_close":2.009999990463257,"volume":8268300},{"date":"2026-05-19","close":1.9299999475479126,"high":2.0399999618530273,"low":1.9199999570846558,"adjusted_close":1.9299999475479126,"volume":9187900},{"date":"2026-05-20","close":1.9500000476837158,"high":1.9700000286102295,"low":1.9199999570846558,"adjusted_close":1.9500000476837158,"volume":7518000},{"date":"2026-05-21","close":1.9800000190734863,"high":2.0,"low":1.8899999856948853,"adjusted_close":1.9800000190734863,"volume":7355000},{"date":"2026-05-22","close":2.0299999713897705,"high":2.119999885559082,"low":2.0,"adjusted_close":2.0299999713897705,"volume":7370200},{"date":"2026-05-26","close":2.0299999713897705,"high":2.0899999141693115,"low":1.9900000095367432,"adjusted_close":2.0299999713897705,"volume":7829500},{"date":"2026-05-27","close":2.1500000953674316,"high":2.200000047683716,"low":2.049999952316284,"adjusted_close":2.1500000953674316,"volume":7075200},{"date":"2026-05-28","close":2.2300000190734863,"high":2.2699999809265137,"low":2.0899999141693115,"adjusted_close":2.2300000190734863,"volume":7756100},{"date":"2026-05-29","close":2.130000114440918,"high":2.2799999713897705,"low":2.119999885559082,"adjusted_close":2.130000114440918,"volume":6965800},{"date":"2026-06-01","close":2.059999942779541,"high":2.130000114440918,"low":2.0299999713897705,"adjusted_close":2.059999942779541,"volume":8307300},{"date":"2026-06-02","close":2.0,"high":2.0799999237060547,"low":2.0,"adjusted_close":2.0,"volume":6737300},{"date":"2026-06-03","close":1.899999976158142,"high":2.009999990463257,"low":1.899999976158142,"adjusted_close":1.899999976158142,"volume":7857600},{"date":"2026-06-04","close":1.850000023841858,"high":1.9600000381469727,"low":1.840000033378601,"adjusted_close":1.850000023841858,"volume":12101800},{"date":"2026-06-05","close":1.9600000381469727,"high":1.9800000190734863,"low":1.8700000047683716,"adjusted_close":1.9600000381469727,"volume":12355300},{"date":"2026-06-08","close":1.940000057220459,"high":2.0299999713897705,"low":1.9299999475479126,"adjusted_close":1.940000057220459,"volume":8684800},{"date":"2026-06-09","close":2.009999990463257,"high":2.069999933242798,"low":1.9600000381469727,"adjusted_close":2.009999990463257,"volume":8650300},{"date":"2026-06-10","close":1.9900000095367432,"high":2.049999952316284,"low":1.9800000190734863,"adjusted_close":1.9900000095367432,"volume":9290400},{"date":"2026-06-11","close":2.0299999713897705,"high":2.049999952316284,"low":1.9500000476837158,"adjusted_close":2.0299999713897705,"volume":8653900},{"date":"2026-06-12","close":2.069999933242798,"high":2.0999999046325684,"low":2.0299999713897705,"adjusted_close":2.069999933242798,"volume":8215400},{"date":"2026-06-15","close":2.049999952316284,"high":2.140000104904175,"low":2.0299999713897705,"adjusted_close":2.049999952316284,"volume":7166500},{"date":"2026-06-16","close":2.069999933242798,"high":2.0999999046325684,"low":2.0299999713897705,"adjusted_close":2.069999933242798,"volume":9596900},{"date":"2026-06-17","close":1.899999976158142,"high":2.0799999237060547,"low":1.899999976158142,"adjusted_close":1.899999976158142,"volume":11608500},{"date":"2026-06-18","close":1.9500000476837158,"high":1.9600000381469727,"low":1.8899999856948853,"adjusted_close":1.9500000476837158,"volume":73242300},{"date":"2026-06-22","close":1.909999966621399,"high":1.9600000381469727,"low":1.8799999952316284,"adjusted_close":1.909999966621399,"volume":16021300},{"date":"2026-06-23","close":1.9600000381469727,"high":1.9800000190734863,"low":1.8799999952316284,"adjusted_close":1.9600000381469727,"volume":14118100},{"date":"2026-06-24","close":1.9500000476837158,"high":2.0299999713897705,"low":1.9299999475479126,"adjusted_close":1.9500000476837158,"volume":10279600},{"date":"2026-06-25","close":1.8799999952316284,"high":2.0,"low":1.8700000047683716,"adjusted_close":1.8799999952316284,"volume":15460000},{"date":"2026-06-26","close":1.9199999570846558,"high":1.940000057220459,"low":1.8700000047683716,"adjusted_close":1.9199999570846558,"volume":59871800},{"date":"2026-06-29","close":1.9600000381469727,"high":1.9800000190734863,"low":1.8200000524520874,"adjusted_close":1.9600000381469727,"volume":16130100},{"date":"2026-06-30","close":2.1600000858306885,"high":2.200000047683716,"low":1.9500000476837158,"adjusted_close":2.1600000858306885,"volume":26111700},{"date":"2026-07-01","close":2.2799999713897705,"high":2.309999942779541,"low":2.119999885559082,"adjusted_close":2.2799999713897705,"volume":17472800},{"date":"2026-07-02","close":2.299999952316284,"high":2.4000000953674316,"low":2.2899999618530273,"adjusted_close":2.299999952316284,"volume":16109100},{"date":"2026-07-06","close":2.25,"high":2.319999933242798,"low":2.130000114440918,"adjusted_close":2.25,"volume":12873500},{"date":"2026-07-07","close":2.2300000190734863,"high":2.3499999046325684,"low":2.2200000286102295,"adjusted_close":2.2300000190734863,"volume":7880900},{"date":"2026-07-08","close":2.140000104904175,"high":2.240000009536743,"low":2.119999885559082,"adjusted_close":2.140000104904175,"volume":9602500},{"date":"2026-07-09","close":2.130000114440918,"high":2.1700000762939453,"low":2.0799999237060547,"adjusted_close":2.130000114440918,"volume":9623600},{"date":"2026-07-10","close":2.240000009536743,"high":2.2799999713897705,"low":2.1500000953674316,"adjusted_close":2.240000009536743,"volume":7479500},{"date":"2026-07-13","close":2.240000009536743,"high":2.3299999237060547,"low":2.200000047683716,"adjusted_close":2.240000009536743,"volume":7899100},{"date":"2026-07-14","close":2.25,"high":2.309999942779541,"low":2.2200000286102295,"adjusted_close":2.25,"volume":7113000},{"date":"2026-07-15","close":2.369999885559082,"high":2.5,"low":2.25,"adjusted_close":2.369999885559082,"volume":13517100},{"date":"2026-07-16","close":2.490000009536743,"high":2.5299999713897705,"low":2.4100000858306885,"adjusted_close":2.490000009536743,"volume":9856500},{"date":"2026-07-17","close":2.609999895095825,"high":2.640000104904175,"low":2.4800000190734863,"adjusted_close":2.609999895095825,"volume":11734900},{"date":"2026-07-20","close":2.700000047683716,"high":2.759999990463257,"low":2.5799999237060547,"adjusted_close":2.700000047683716,"volume":10949300},{"date":"2026-07-21","close":2.75,"high":2.759999990463257,"low":2.640000104904175,"adjusted_close":2.75,"volume":9166000},{"date":"2026-07-22","close":2.7300000190734863,"high":2.7899999618530273,"low":2.6700000762939453,"adjusted_close":2.7300000190734863,"volume":8819000},{"date":"2026-07-23","close":2.5999999046325684,"high":2.690000057220459,"low":2.4800000190734863,"adjusted_close":2.5999999046325684,"volume":14849200},{"date":"2026-07-24","close":2.6500000953674316,"high":2.680000066757202,"low":2.569999933242798,"adjusted_close":2.6500000953674316,"volume":10152900},{"date":"2026-07-27","close":2.7200000286102295,"high":2.7300000190734863,"low":2.640000104904175,"adjusted_close":2.7200000286102295,"volume":6653400},{"date":"2026-07-28","close":2.7799999713897705,"high":2.8499999046325684,"low":2.700000047683716,"adjusted_close":2.7799999713897705,"volume":7672400},{"date":"2026-07-29","close":2.7300000190734863,"high":2.7899999618530273,"low":2.640000104904175,"adjusted_close":2.7300000190734863,"volume":8128500},{"date":"2026-07-30","close":2.690000057220459,"high":2.7100000381469727,"low":2.640000104904175,"adjusted_close":2.690000057220459,"volume":6276100},{"date":"2026-07-31","close":2.75,"high":2.759999990463257,"low":2.6600000858306885,"adjusted_close":2.75,"volume":10314700},{"date":"2026-08-03","close":2.7899999618530273,"high":2.9100000858306885,"low":2.7799999713897705,"adjusted_close":2.7899999618530273,"volume":16133700},{"date":"2026-08-04","close":2.9100000858306885,"high":2.9600000381469727,"low":2.759999990463257,"adjusted_close":2.9100000858306885,"volume":11936000},{"date":"2026-08-05","close":2.8299999237060547,"high":2.930000066757202,"low":2.809999942779541,"adjusted_close":2.8299999237060547,"volume":6251800},{"date":"2026-08-06","close":2.7200000286102295,"high":2.869999885559082,"low":2.690000057220459,"adjusted_close":2.7200000286102295,"volume":9357800},{"date":"2026-08-07","close":2.819999933242798,"high":2.8399999141693115,"low":2.7300000190734863,"adjusted_close":2.819999933242798,"volume":6733300},{"date":"2026-08-10","close":2.8499999046325684,"high":2.880000114440918,"low":2.740000009536743,"adjusted_close":2.8499999046325684,"volume":5113400},{"date":"2026-08-11","close":2.819999933242798,"high":2.880000114440918,"low":2.7699999809265137,"adjusted_close":2.819999933242798,"volume":5793800},{"date":"2026-08-12","close":2.759999990463257,"high":2.819999933242798,"low":2.7200000286102295,"adjusted_close":2.759999990463257,"volume":4175200},{"date":"2026-08-13","close":2.75,"high":2.819999933242798,"low":2.75,"adjusted_close":2.75,"volume":4727500},{"date":"2026-08-14","close":2.8499999046325684,"high":2.869999885559082,"low":2.740000009536743,"adjusted_close":2.8499999046325684,"volume":7350400},{"date":"2026-08-17","close":2.6700000762939453,"high":2.8499999046325684,"low":2.6500000953674316,"adjusted_close":2.6700000762939453,"volume":8639200},{"date":"2026-08-18","close":2.740000009536743,"high":2.7699999809265137,"low":2.6500000953674316,"adjusted_close":2.740000009536743,"volume":5793800},{"date":"2026-08-19","close":3.0299999713897705,"high":3.0899999141693115,"low":2.7899999618530273,"adjusted_close":3.0299999713897705,"volume":15908300},{"date":"2026-08-20","close":2.75,"high":2.859999895095825,"low":2.509999990463257,"adjusted_close":2.75,"volume":14031200},{"date":"2026-08-21","close":2.740000009536743,"high":2.759999990463257,"low":2.5999999046325684,"adjusted_close":2.740000009536743,"volume":9613600},{"date":"2026-08-24","close":2.7899999618530273,"high":2.8299999237060547,"low":2.6700000762939453,"adjusted_close":2.7899999618530273,"volume":6801300},{"date":"2026-08-25","close":2.6700000762939453,"high":2.7899999618530273,"low":2.640000104904175,"adjusted_close":2.6700000762939453,"volume":8382200},{"date":"2026-08-26","close":2.740000009536743,"high":2.7699999809265137,"low":2.640000104904175,"adjusted_close":2.740000009536743,"volume":6432200},{"date":"2026-08-27","close":2.759999990463257,"high":2.819999933242798,"low":2.700000047683716,"adjusted_close":2.759999990463257,"volume":8044400},{"date":"2026-08-28","close":2.8499999046325684,"high":2.880000114440918,"low":2.7699999809265137,"adjusted_close":2.8499999046325684,"volume":6893400},{"date":"2026-08-31","close":2.8499999046325684,"high":2.869999885559082,"low":2.759999990463257,"adjusted_close":2.8499999046325684,"volume":5501800},{"date":"2026-09-01","close":2.8399999141693115,"high":2.890000104904175,"low":2.7899999618530273,"adjusted_close":2.8399999141693115,"volume":5104600},{"date":"2026-09-02","close":2.9000000953674316,"high":2.9800000190734863,"low":2.8299999237060547,"adjusted_close":2.9000000953674316,"volume":5867900},{"date":"2026-09-03","close":2.930000066757202,"high":2.9600000381469727,"low":2.880000114440918,"adjusted_close":2.930000066757202,"volume":4785500},{"date":"2026-09-04","close":2.930000066757202,"high":2.9800000190734863,"low":2.859999895095825,"adjusted_close":2.930000066757202,"volume":4866100},{"date":"2026-09-08","close":2.759999990463257,"high":2.940000057220459,"low":2.700000047683716,"adjusted_close":2.759999990463257,"volume":3856100},{"date":"2026-09-09","close":2.690000057220459,"high":2.7200000286102295,"low":2.640000104904175,"adjusted_close":2.690000057220459,"volume":5970500},{"date":"2026-09-10","close":2.630000114440918,"high":2.700000047683716,"low":2.619999885559082,"adjusted_close":2.630000114440918,"volume":5982100},{"date":"2026-09-11","close":2.700000047683716,"high":2.700000047683716,"low":2.630000114440918,"adjusted_close":2.700000047683716,"volume":3108500},{"date":"2026-09-14","close":2.7200000286102295,"high":2.759999990463257,"low":2.680000066757202,"adjusted_close":2.7200000286102295,"volume":4572900},{"date":"2026-09-15","close":2.6500000953674316,"high":2.700000047683716,"low":2.6500000953674316,"adjusted_close":2.6500000953674316,"volume":4992000},{"date":"2026-09-16","close":2.630000114440918,"high":2.680000066757202,"low":2.5999999046325684,"adjusted_close":2.630000114440918,"volume":5826100},{"date":"2026-09-17","close":2.4600000381469727,"high":2.700000047683716,"low":2.4600000381469727,"adjusted_close":2.4600000381469727,"volume":5772900},{"date":"2026-09-18","close":2.430000066757202,"high":2.4700000286102295,"low":2.4100000858306885,"adjusted_close":2.430000066757202,"volume":9035900},{"date":"2026-09-21","close":2.509999990463257,"high":2.5199999809265137,"low":2.4000000953674316,"adjusted_close":2.509999990463257,"volume":4800300},{"date":"2026-09-22","close":2.6700000762939453,"high":2.690000057220459,"low":2.5299999713897705,"adjusted_close":2.6700000762939453,"volume":5200400},{"date":"2026-09-23","close":2.640000104904175,"high":2.690000057220459,"low":2.609999895095825,"adjusted_close":2.640000104904175,"volume":4916700},{"date":"2026-09-24","close":2.630000114440918,"high":2.680000066757202,"low":2.5999999046325684,"adjusted_close":2.630000114440918,"volume":4867800},{"date":"2026-09-25","close":2.6500000953674316,"high":2.6700000762939453,"low":2.5899999141693115,"adjusted_close":2.6500000953674316,"volume":3895100},{"date":"2026-09-28","close":2.680000066757202,"high":2.7100000381469727,"low":2.569999933242798,"adjusted_close":2.680000066757202,"volume":4009100},{"date":"2026-09-29","close":2.690000057220459,"high":2.700000047683716,"low":2.630000114440918,"adjusted_close":2.690000057220459,"volume":4976700},{"date":"2026-09-30","close":2.609999895095825,"high":2.759999990463257,"low":2.5999999046325684,"adjusted_close":2.609999895095825,"volume":6402900},{"date":"2026-10-01","close":2.6500000953674316,"high":2.6700000762939453,"low":2.569999933242798,"adjusted_close":2.6500000953674316,"volume":7312200},{"date":"2026-10-02","close":2.6600000858306885,"high":2.7200000286102295,"low":2.630000114440918,"adjusted_close":2.6600000858306885,"volume":4209100},{"date":"2026-10-05","close":2.7200000286102295,"high":2.7699999809265137,"low":2.6500000953674316,"adjusted_close":2.7200000286102295,"volume":5206100},{"date":"2026-10-06","close":2.7899999618530273,"high":2.859999895095825,"low":2.75,"adjusted_close":2.7899999618530273,"volume":5083700},{"date":"2026-10-07","close":2.799999952316284,"high":2.8299999237060547,"low":2.759999990463257,"adjusted_close":2.799999952316284,"volume":3288300},{"date":"2026-10-08","close":2.7899999618530273,"high":2.809999942779541,"low":2.740000009536743,"adjusted_close":2.7899999618530273,"volume":6971600},{"date":"2026-10-09","close":2.8499999046325684,"high":2.859999895095825,"low":2.7799999713897705,"adjusted_close":2.8499999046325684,"volume":3913900},{"date":"2026-10-12","close":2.9100000858306885,"high":2.9600000381469727,"low":2.799999952316284,"adjusted_close":2.9100000858306885,"volume":3156200},{"date":"2026-10-13","close":2.950000047683716,"high":2.990000009536743,"low":2.9100000858306885,"adjusted_close":2.950000047683716,"volume":4034000},{"date":"2026-10-14","close":2.940000057220459,"high":2.9800000190734863,"low":2.890000104904175,"adjusted_close":2.940000057220459,"volume":3820700},{"date":"2026-10-15","close":3.190000057220459,"high":3.2300000190734863,"low":2.9800000190734863,"adjusted_close":3.190000057220459,"volume":7681400},{"date":"2026-10-16","close":3.200000047683716,"high":3.2799999713897705,"low":3.1700000762939453,"adjusted_close":3.200000047683716,"volume":5016000},{"date":"2026-10-19","close":3.190000057220459,"high":3.190000057220459,"low":3.109999895095825,"adjusted_close":3.190000057220459,"volume":3472400},{"date":"2026-10-20","close":3.2200000286102295,"high":3.2300000190734863,"low":3.140000104904175,"adjusted_close":3.2200000286102295,"volume":4719000},{"date":"2026-10-21","close":3.049999952316284,"high":3.240000009536743,"low":3.0,"adjusted_close":3.049999952316284,"volume":6353600},{"date":"2026-10-22","close":3.2100000381469727,"high":3.2200000286102295,"low":3.059999942779541,"adjusted_close":3.2100000381469727,"volume":8575100},{"date":"2026-10-23","close":3.2300000190734863,"high":3.240000009536743,"low":3.1500000953674316,"adjusted_close":3.2300000190734863,"volume":4024100},{"date":"2026-10-26","close":3.2300000190734863,"high":3.2799999713897705,"low":3.190000057220459,"adjusted_close":3.2300000190734863,"volume":4077400},{"date":"2026-10-27","close":3.2899999618530273,"high":3.309999942779541,"low":3.1600000858306885,"adjusted_close":3.2899999618530273,"volume":6058300},{"date":"2026-10-28","close":3.359999895095825,"high":3.4000000953674316,"low":3.25,"adjusted_close":3.359999895095825,"volume":4137200},{"date":"2026-10-29","close":3.3499999046325684,"high":3.430000066757202,"low":3.2799999713897705,"adjusted_close":3.3499999046325684,"volume":3525000},{"date":"2026-10-30","close":3.4000000953674316,"high":3.440000057220459,"low":3.299999952316284,"adjusted_close":3.4000000953674316,"volume":4651700},{"date":"2026-11-02","close":3.4800000190734863,"high":3.569999933242798,"low":3.430000066757202,"adjusted_close":3.4800000190734863,"volume":6879800},{"date":"2026-11-03","close":3.2899999618530273,"high":3.4800000190734863,"low":3.200000047683716,"adjusted_close":3.2899999618530273,"volume":10133300},{"date":"2026-11-04","close":3.4700000286102295,"high":3.569999933242798,"low":3.319999933242798,"adjusted_close":3.4700000286102295,"volume":8141900},{"date":"2026-11-05","close":3.9100000858306885,"high":4.090000152587891,"low":3.799999952316284,"adjusted_close":3.9100000858306885,"volume":14927000},{"date":"2026-11-06","close":4.050000190734863,"high":4.099999904632568,"low":3.7750000953674316,"adjusted_close":4.050000190734863,"volume":7752198}]},"CRWD":{"currency":"USD","rows":[{"date":"2025-05-05","close":110.86750030517578,"high":112.7874984741211,"low":108.85099792480469,"adjusted_close":110.86750030517578,"volume":13124000},{"date":"2025-05-06","close":110.80249786376953,"high":111.875,"low":107.64250183105469,"adjusted_close":110.80249786376953,"volume":13724800},{"date":"2025-05-07","close":105.62999725341797,"high":107.45999908447266,"low":104.2655029296875,"adjusted_close":105.62999725341797,"volume":26693600},{"date":"2025-05-08","close":107.15750122070312,"high":108.22650146484375,"low":106.18000030517578,"adjusted_close":107.15750122070312,"volume":14476000},{"date":"2025-05-09","close":102.64250183105469,"high":105.0,"low":101.15750122070312,"adjusted_close":102.64250183105469,"volume":18773200},{"date":"2025-05-12","close":107.36000061035156,"high":107.36750030517578,"low":103.7750015258789,"adjusted_close":107.36000061035156,"volume":13114000},{"date":"2025-05-13","close":110.05000305175781,"high":112.0,"low":106.75,"adjusted_close":110.05000305175781,"volume":14938400},{"date":"2025-05-14","close":108.98500061035156,"high":111.36750030517578,"low":107.81500244140625,"adjusted_close":108.98500061035156,"volume":11389200},{"date":"2025-05-15","close":107.95999908447266,"high":108.46499633789062,"low":105.52249908447266,"adjusted_close":107.95999908447266,"volume":10127600},{"date":"2025-05-16","close":109.81500244140625,"high":110.22250366210938,"low":107.95500183105469,"adjusted_close":109.81500244140625,"volume":8533600},{"date":"2025-05-19","close":111.0875015258789,"high":111.375,"low":107.92250061035156,"adjusted_close":111.0875015258789,"volume":8062400},{"date":"2025-05-20","close":110.5625,"high":110.75250244140625,"low":109.17375183105469,"adjusted_close":110.5625,"volume":8530400},{"date":"2025-05-21","close":108.68499755859375,"high":112.6675033569336,"low":108.01499938964844,"adjusted_close":108.68499755859375,"volume":17284400},{"date":"2025-05-22","close":111.01750183105469,"high":112.22000122070312,"low":107.5,"adjusted_close":111.01750183105469,"volume":10363600},{"date":"2025-05-23","close":113.89749908447266,"high":114.98249816894531,"low":109.3499984741211,"adjusted_close":113.89749908447266,"volume":17951200},{"date":"2025-05-27","close":118.05500030517578,"high":118.55750274658203,"low":114.9000015258789,"adjusted_close":118.05500030517578,"volume":15988800},{"date":"2025-05-28","close":117.2074966430664,"high":118.35250091552734,"low":116.49500274658203,"adjusted_close":117.2074966430664,"volume":11573600},{"date":"2025-05-29","close":114.70249938964844,"high":118.12249755859375,"low":113.35624694824219,"adjusted_close":114.70249938964844,"volume":13296000},{"date":"2025-05-30","close":117.84249877929688,"high":118.27999877929688,"low":114.19125366210938,"adjusted_close":117.84249877929688,"volume":17954800},{"date":"2025-06-02","close":119.7925033569336,"high":119.99250030517578,"low":116.3812484741211,"adjusted_close":119.7925033569336,"volume":13933600},{"date":"2025-06-03","close":122.19000244140625,"high":122.80000305175781,"low":119.36250305175781,"adjusted_close":122.19000244140625,"volume":30528800},{"date":"2025-06-04","close":115.13999938964844,"high":117.73750305175781,"low":111.31500244140625,"adjusted_close":115.13999938964844,"volume":61814400},{"date":"2025-06-05","close":115.73500061035156,"high":117.1500015258789,"low":113.17749786376953,"adjusted_close":115.73500061035156,"volume":24713200},{"date":"2025-06-06","close":117.10250091552734,"high":119.61650085449219,"low":115.77999877929688,"adjusted_close":117.10250091552734,"volume":17372000},{"date":"2025-06-09","close":116.09750366210938,"high":117.94249725341797,"low":114.53199768066406,"adjusted_close":116.09750366210938,"volume":10898400},{"date":"2025-06-10","close":116.9124984741211,"high":117.50250244140625,"low":114.30750274658203,"adjusted_close":116.9124984741211,"volume":9890000},{"date":"2025-06-11","close":119.24500274658203,"high":119.98500061035156,"low":116.38800048828125,"adjusted_close":119.24500274658203,"volume":11026000},{"date":"2025-06-12","close":120.43250274658203,"high":122.18399810791016,"low":118.25,"adjusted_close":120.43250274658203,"volume":14080800},{"date":"2025-06-13","close":120.15499877929688,"high":121.37374877929688,"low":118.26499938964844,"adjusted_close":120.15499877929688,"volume":10442800},{"date":"2025-06-16","close":119.84750366210938,"high":121.86499786376953,"low":119.31999969482422,"adjusted_close":119.84750366210938,"volume":10841200},{"date":"2025-06-17","close":123.00749969482422,"high":123.30000305175781,"low":118.5,"adjusted_close":123.00749969482422,"volume":13594800},{"date":"2025-06-18","close":121.29000091552734,"high":122.67749786376953,"low":119.70500183105469,"adjusted_close":121.29000091552734,"volume":11321200},{"date":"2025-06-20","close":119.07499694824219,"high":122.5,"low":118.57250213623047,"adjusted_close":119.07499694824219,"volume":20732400},{"date":"2025-06-23","close":122.95249938964844,"high":123.57499694824219,"low":115.37750244140625,"adjusted_close":122.95249938964844,"volume":17726800},{"date":"2025-06-24","close":121.34500122070312,"high":123.375,"low":120.27999877929688,"adjusted_close":121.34500122070312,"volume":14534000},{"date":"2025-06-25","close":123.52249908447266,"high":125.10250091552734,"low":121.8862533569336,"adjusted_close":123.52249908447266,"volume":11830400},{"date":"2025-06-26","close":126.30500030517578,"high":126.5875015258789,"low":123.52249908447266,"adjusted_close":126.30500030517578,"volume":12068000},{"date":"2025-06-27","close":124.8324966430664,"high":126.34249877929688,"low":123.89250183105469,"adjusted_close":124.8324966430664,"volume":13865200},{"date":"2025-06-30","close":127.32749938964844,"high":127.50499725341797,"low":124.93000030517578,"adjusted_close":127.32749938964844,"volume":10811200},{"date":"2025-07-01","close":123.01750183105469,"high":129.15499877929688,"low":120.375,"adjusted_close":123.01750183105469,"volume":16356400},{"date":"2025-07-02","close":124.0250015258789,"high":124.125,"low":122.28600311279297,"adjusted_close":124.0250015258789,"volume":8452800},{"date":"2025-07-03","close":128.52499389648438,"high":129.4949951171875,"low":124.99749755859375,"adjusted_close":128.52499389648438,"volume":10616000},{"date":"2025-07-07","close":126.36499786376953,"high":127.03874969482422,"low":124.72750091552734,"adjusted_close":126.36499786376953,"volume":13077600},{"date":"2025-07-08","close":126.92749786376953,"high":127.34625244140625,"low":124.43499755859375,"adjusted_close":126.92749786376953,"volume":8573200},{"date":"2025-07-09","close":128.37750244140625,"high":128.47999572753906,"low":126.76000213623047,"adjusted_close":128.37750244140625,"volume":7477200},{"date":"2025-07-10","close":121.77749633789062,"high":128.625,"low":121.64250183105469,"adjusted_close":121.77749633789062,"volume":16714800},{"date":"2025-07-11","close":119.61250305175781,"high":122.33149719238281,"low":119.36750030517578,"adjusted_close":119.61250305175781,"volume":13537600},{"date":"2025-07-14","close":119.04499816894531,"high":120.17925262451172,"low":115.875,"adjusted_close":119.04499816894531,"volume":13362000},{"date":"2025-07-15","close":118.31999969482422,"high":120.18000030517578,"low":117.62999725341797,"adjusted_close":118.31999969482422,"volume":10116400},{"date":"2025-07-16","close":117.61250305175781,"high":119.1624984741211,"low":116.20874786376953,"adjusted_close":117.61250305175781,"volume":7921600},{"date":"2025-07-17","close":117.4574966430664,"high":118.57749938964844,"low":116.73500061035156,"adjusted_close":117.4574966430664,"volume":9026400},{"date":"2025-07-18","close":118.98999786376953,"high":119.31500244140625,"low":116.44000244140625,"adjusted_close":118.98999786376953,"volume":11613600},{"date":"2025-07-21","close":120.3949966430664,"high":122.51000213623047,"low":118.52749633789062,"adjusted_close":120.3949966430664,"volume":13664800},{"date":"2025-07-22","close":117.80750274658203,"high":121.36399841308594,"low":117.5,"adjusted_close":117.80750274658203,"volume":7902400},{"date":"2025-07-23","close":115.37999725341797,"high":118.0,"low":113.51000213623047,"adjusted_close":115.37999725341797,"volume":12096000},{"date":"2025-07-24","close":115.50749969482422,"high":117.125,"low":115.02999877929688,"adjusted_close":115.50749969482422,"volume":9944400},{"date":"2025-07-25","close":116.9800033569336,"high":117.70249938964844,"low":115.07499694824219,"adjusted_close":116.9800033569336,"volume":7178800},{"date":"2025-07-28","close":118.04499816894531,"high":119.14250183105469,"low":117.0,"adjusted_close":118.04499816894531,"volume":7303200},{"date":"2025-07-29","close":116.37750244140625,"high":120.18000030517578,"low":114.5,"adjusted_close":116.37750244140625,"volume":10999600},{"date":"2025-07-30","close":115.7874984741211,"high":116.66999816894531,"low":113.3550033569336,"adjusted_close":115.7874984741211,"volume":8470000},{"date":"2025-07-31","close":113.64250183105469,"high":116.9749984741211,"low":113.44000244140625,"adjusted_close":113.64250183105469,"volume":11331200},{"date":"2025-08-01","close":111.66500091552734,"high":113.5,"low":109.52249908447266,"adjusted_close":111.66500091552734,"volume":12057600},{"date":"2025-08-04","close":113.71499633789062,"high":114.37249755859375,"low":112.0,"adjusted_close":113.71499633789062,"volume":7531200},{"date":"2025-08-05","close":110.4375,"high":114.44999694824219,"low":109.625,"adjusted_close":110.4375,"volume":12418400},{"date":"2025-08-06","close":112.92250061035156,"high":112.9749984741211,"low":110.50250244140625,"adjusted_close":112.92250061035156,"volume":8142800},{"date":"2025-08-07","close":106.25,"high":112.99624633789062,"low":105.5,"adjusted_close":106.25,"volume":22840400},{"date":"2025-08-08","close":106.12249755859375,"high":108.625,"low":105.1050033569336,"adjusted_close":106.12249755859375,"volume":14528400},{"date":"2025-08-11","close":106.60749816894531,"high":108.5,"low":104.93499755859375,"adjusted_close":106.60749816894531,"volume":10101600},{"date":"2025-08-12","close":108.94999694824219,"high":109.57499694824219,"low":106.87249755859375,"adjusted_close":108.94999694824219,"volume":9244000},{"date":"2025-08-13","close":108.02999877929688,"high":110.60624694824219,"low":106.96499633789062,"adjusted_close":108.02999877929688,"volume":9844400},{"date":"2025-08-14","close":106.21499633789062,"high":108.75,"low":104.95249938964844,"adjusted_close":106.21499633789062,"volume":11646400},{"date":"2025-08-15","close":106.9749984741211,"high":107.23300170898438,"low":105.75,"adjusted_close":106.9749984741211,"volume":9057600},{"date":"2025-08-18","close":106.58499908447266,"high":107.24250030517578,"low":105.42475128173828,"adjusted_close":106.58499908447266,"volume":9010800},{"date":"2025-08-19","close":104.6500015258789,"high":109.0,"low":103.9749984741211,"adjusted_close":104.6500015258789,"volume":11147200},{"date":"2025-08-20","close":104.7925033569336,"high":105.23500061035156,"low":102.32749938964844,"adjusted_close":104.7925033569336,"volume":8850400},{"date":"2025-08-21","close":103.51499938964844,"high":104.48249816894531,"low":103.41500091552734,"adjusted_close":103.51499938964844,"volume":7201600},{"date":"2025-08-22","close":105.13749694824219,"high":105.99825286865234,"low":103.13774871826172,"adjusted_close":105.13749694824219,"volume":8809200},{"date":"2025-08-25","close":104.7074966430664,"high":106.5,"low":104.6312484741211,"adjusted_close":104.7074966430664,"volume":9653200},{"date":"2025-08-26","close":104.4000015258789,"high":106.25,"low":104.17500305175781,"adjusted_close":104.4000015258789,"volume":12586800},{"date":"2025-08-27","close":105.65249633789062,"high":106.85375213623047,"low":104.99500274658203,"adjusted_close":105.65249633789062,"volume":32478400},{"date":"2025-08-28","close":110.5,"high":110.5425033569336,"low":102.3125,"adjusted_close":110.5,"volume":39927200},{"date":"2025-08-29","close":105.92500305175781,"high":112.0,"low":105.09750366210938,"adjusted_close":105.92500305175781,"volume":21940400},{"date":"2025-09-02","close":103.375,"high":104.50499725341797,"low":101.92375183105469,"adjusted_close":103.375,"volume":15051200},{"date":"2025-09-03","close":103.30000305175781,"high":103.62000274658203,"low":101.06999969482422,"adjusted_close":103.30000305175781,"volume":12146000},{"date":"2025-09-04","close":103.11499786376953,"high":103.87249755859375,"low":100.66500091552734,"adjusted_close":103.11499786376953,"volume":11053600},{"date":"2025-09-05","close":104.40750122070312,"high":104.52799987792969,"low":101.76499938964844,"adjusted_close":104.40750122070312,"volume":8677200},{"date":"2025-09-08","close":107.01499938964844,"high":107.21125030517578,"low":104.1050033569336,"adjusted_close":107.01499938964844,"volume":10183200},{"date":"2025-09-09","close":105.87750244140625,"high":107.75174713134766,"low":105.15750122070312,"adjusted_close":105.87750244140625,"volume":8507200},{"date":"2025-09-10","close":106.21749877929688,"high":108.45175170898438,"low":105.5425033569336,"adjusted_close":106.21749877929688,"volume":9115200},{"date":"2025-09-11","close":108.34500122070312,"high":109.56500244140625,"low":106.7750015258789,"adjusted_close":108.34500122070312,"volume":9647600},{"date":"2025-09-12","close":109.0250015258789,"high":110.75,"low":108.75,"adjusted_close":109.0250015258789,"volume":11058800},{"date":"2025-09-15","close":111.19249725341797,"high":112.21749877929688,"low":109.1875,"adjusted_close":111.19249725341797,"volume":11517600},{"date":"2025-09-16","close":111.24500274658203,"high":112.08000183105469,"low":108.69999694824219,"adjusted_close":111.24500274658203,"volume":11632000},{"date":"2025-09-17","close":111.375,"high":113.5,"low":108.58499908447266,"adjusted_close":111.375,"volume":15491200},{"date":"2025-09-18","close":125.65750122070312,"high":126.05500030517578,"low":115.52999877929688,"adjusted_close":125.65750122070312,"volume":40482000},{"date":"2025-09-19","close":125.63749694824219,"high":126.79900360107422,"low":123.95249938964844,"adjusted_close":125.63749694824219,"volume":28371200},{"date":"2025-09-22","close":123.28500366210938,"high":125.07499694824219,"low":121.5824966430664,"adjusted_close":123.28500366210938,"volume":15501600},{"date":"2025-09-23","close":121.0250015258789,"high":123.76499938964844,"low":120.2750015258789,"adjusted_close":121.0250015258789,"volume":10938000},{"date":"2025-09-24","close":119.0824966430664,"high":121.73999786376953,"low":118.62000274658203,"adjusted_close":119.0824966430664,"volume":8872800},{"date":"2025-09-25","close":118.27249908447266,"high":120.38749694824219,"low":117.25,"adjusted_close":118.27249908447266,"volume":10859200},{"date":"2025-09-26","close":120.3550033569336,"high":120.92500305175781,"low":117.57250213623047,"adjusted_close":120.3550033569336,"volume":9438800},{"date":"2025-09-29","close":122.11250305175781,"high":122.625,"low":120.6624984741211,"adjusted_close":122.11250305175781,"volume":8791600},{"date":"2025-09-30","close":122.59500122070312,"high":122.72025299072266,"low":119.8134994506836,"adjusted_close":122.59500122070312,"volume":9152800},{"date":"2025-10-01","close":124.98999786376953,"high":125.2092514038086,"low":121.33999633789062,"adjusted_close":124.98999786376953,"volume":10049600},{"date":"2025-10-02","close":124.19999694824219,"high":125.56749725341797,"low":123.08625030517578,"adjusted_close":124.19999694824219,"volume":10355200},{"date":"2025-10-03","close":122.47000122070312,"high":125.46749877929688,"low":121.57499694824219,"adjusted_close":122.47000122070312,"volume":7934000},{"date":"2025-10-06","close":123.98750305175781,"high":125.875,"low":123.59500122070312,"adjusted_close":123.98750305175781,"volume":7797600},{"date":"2025-10-07","close":121.15499877929688,"high":124.46399688720703,"low":119.12999725341797,"adjusted_close":121.15499877929688,"volume":11430000},{"date":"2025-10-08","close":127.48750305175781,"high":127.5,"low":122.5824966430664,"adjusted_close":127.48750305175781,"volume":14470000},{"date":"2025-10-09","close":127.28250122070312,"high":127.86499786376953,"low":125.4749984741211,"adjusted_close":127.28250122070312,"volume":8815200},{"date":"2025-10-10","close":123.41500091552734,"high":129.3524932861328,"low":123.32174682617188,"adjusted_close":123.41500091552734,"volume":12570400},{"date":"2025-10-13","close":127.15249633789062,"high":127.79499816894531,"low":124.375,"adjusted_close":127.15249633789062,"volume":9362400},{"date":"2025-10-14","close":122.23500061035156,"high":125.13500213623047,"low":121.89749908447266,"adjusted_close":122.23500061035156,"volume":11074000},{"date":"2025-10-15","close":122.25499725341797,"high":123.875,"low":121.19499969482422,"adjusted_close":122.25499725341797,"volume":6923200},{"date":"2025-10-16","close":120.55750274658203,"high":124.57749938964844,"low":118.84700012207031,"adjusted_close":120.55750274658203,"volume":8683200},{"date":"2025-10-17","close":121.1624984741211,"high":121.5,"low":118.8550033569336,"adjusted_close":121.1624984741211,"volume":7707200},{"date":"2025-10-20","close":125.90249633789062,"high":126.11125183105469,"low":121.61250305175781,"adjusted_close":125.90249633789062,"volume":11280400},{"date":"2025-10-21","close":125.98750305175781,"high":126.9000015258789,"low":124.5875015258789,"adjusted_close":125.98750305175781,"volume":5763600},{"date":"2025-10-22","close":125.02749633789062,"high":126.33999633789062,"low":122.9175033569336,"adjusted_close":125.02749633789062,"volume":6721200},{"date":"2025-10-23","close":130.4949951171875,"high":130.6074981689453,"low":124.99500274658203,"adjusted_close":130.4949951171875,"volume":12589200},{"date":"2025-10-24","close":131.8300018310547,"high":133.8800048828125,"low":130.46749877929688,"adjusted_close":131.8300018310547,"volume":10202000},{"date":"2025-10-27","close":132.4250030517578,"high":133.5850067138672,"low":131.30999755859375,"adjusted_close":132.4250030517578,"volume":7728800},{"date":"2025-10-28","close":136.73500061035156,"high":138.41000366210938,"low":133.9949951171875,"adjusted_close":136.73500061035156,"volume":13469600},{"date":"2025-10-29","close":136.375,"high":137.25,"low":133.3249969482422,"adjusted_close":136.375,"volume":7122400},{"date":"2025-10-30","close":134.6699981689453,"high":137.4949951171875,"low":133.5262451171875,"adjusted_close":134.6699981689453,"volume":7819600},{"date":"2025-10-31","close":135.75250244140625,"high":137.375,"low":134.3249969482422,"adjusted_close":135.75250244140625,"volume":7492400},{"date":"2025-11-03","close":137.97999572753906,"high":138.95249938964844,"low":136.27499389648438,"adjusted_close":137.97999572753906,"volume":7642000},{"date":"2025-11-04","close":133.47999572753906,"high":137.3699951171875,"low":132.77499389648438,"adjusted_close":133.47999572753906,"volume":10020400},{"date":"2025-11-05","close":133.53500366210938,"high":133.79750061035156,"low":131.5,"adjusted_close":133.53500366210938,"volume":6584800},{"date":"2025-11-06","close":133.1300048828125,"high":135.0,"low":129.27499389648438,"adjusted_close":133.1300048828125,"volume":12399600},{"date":"2025-11-07","close":134.95249938964844,"high":135.56500244140625,"low":129.77499389648438,"adjusted_close":134.95249938964844,"volume":9708400},{"date":"2025-11-10","close":139.38250732421875,"high":139.7449951171875,"low":136.0625,"adjusted_close":139.38250732421875,"volume":8658000},{"date":"2025-11-11","close":139.1824951171875,"high":139.625,"low":137.80250549316406,"adjusted_close":139.1824951171875,"volume":5423200},{"date":"2025-11-12","close":136.46499633789062,"high":141.72500610351562,"low":136.25,"adjusted_close":136.46499633789062,"volume":7966000},{"date":"2025-11-13","close":132.44500732421875,"high":135.96249389648438,"low":131.53500366210938,"adjusted_close":132.44500732421875,"volume":9624000},{"date":"2025-11-14","close":134.3874969482422,"high":136.00999450683594,"low":127.26249694824219,"adjusted_close":134.3874969482422,"volume":7769200},{"date":"2025-11-17","close":132.44500732421875,"high":135.16749572753906,"low":131.64500427246094,"adjusted_close":132.44500732421875,"volume":5581200},{"date":"2025-11-18","close":128.41749572753906,"high":132.83250427246094,"low":128.25,"adjusted_close":128.41749572753906,"volume":10292000},{"date":"2025-11-19","close":130.1475067138672,"high":131.4949951171875,"low":127.32274627685547,"adjusted_close":130.1475067138672,"volume":6087600},{"date":"2025-11-20","close":125.32749938964844,"high":134.8300018310547,"low":125.03250122070312,"adjusted_close":125.32749938964844,"volume":9932400},{"date":"2025-11-21","close":122.6675033569336,"high":125.25,"low":119.38749694824219,"adjusted_close":122.6675033569336,"volume":12254800},{"date":"2025-11-24","close":126.70500183105469,"high":127.29750061035156,"low":123.50749969482422,"adjusted_close":126.70500183105469,"volume":10596800},{"date":"2025-11-25","close":128.0850067138672,"high":128.42750549316406,"low":123.25250244140625,"adjusted_close":128.0850067138672,"volume":6608800},{"date":"2025-11-26","close":125.38500213623047,"high":128.75,"low":124.25,"adjusted_close":125.38500213623047,"volume":8855200},{"date":"2025-11-28","close":127.29000091552734,"high":127.67250061035156,"low":125.48500061035156,"adjusted_close":127.29000091552734,"volume":4075600},{"date":"2025-12-01","close":126.03250122070312,"high":126.68499755859375,"low":123.75250244140625,"adjusted_close":126.03250122070312,"volume":8234400},{"date":"2025-12-02","close":129.1374969482422,"high":130.25,"low":126.75,"adjusted_close":129.1374969482422,"volume":20221200},{"date":"2025-12-03","close":131.04249572753906,"high":131.25,"low":121.57499694824219,"adjusted_close":131.04249572753906,"volume":22315200},{"date":"2025-12-04","close":128.27999877929688,"high":131.3175048828125,"low":127.56500244140625,"adjusted_close":128.27999877929688,"volume":9909200},{"date":"2025-12-05","close":128.00750732421875,"high":131.72250366210938,"low":127.08000183105469,"adjusted_close":128.00750732421875,"volume":10517600},{"date":"2025-12-08","close":128.79750061035156,"high":130.0749969482422,"low":127.2249984741211,"adjusted_close":128.79750061035156,"volume":6642000},{"date":"2025-12-09","close":129.4949951171875,"high":132.4739990234375,"low":127.93250274658203,"adjusted_close":129.4949951171875,"volume":8143200},{"date":"2025-12-10","close":129.88499450683594,"high":130.40249633789062,"low":126.13500213623047,"adjusted_close":129.88499450683594,"volume":9437200},{"date":"2025-12-11","close":129.41250610351562,"high":132.04750061035156,"low":128.12750244140625,"adjusted_close":129.41250610351562,"volume":8006000},{"date":"2025-12-12","close":126.19499969482422,"high":129.35899353027344,"low":124.69000244140625,"adjusted_close":126.19499969482422,"volume":10710800},{"date":"2025-12-15","close":121.86750030517578,"high":127.25250244140625,"low":121.85749816894531,"adjusted_close":121.86750030517578,"volume":8739600},{"date":"2025-12-16","close":122.13249969482422,"high":122.86000061035156,"low":120.5,"adjusted_close":122.13249969482422,"volume":7034800},{"date":"2025-12-17","close":117.50499725341797,"high":122.61000061035156,"low":117.45874786376953,"adjusted_close":117.50499725341797,"volume":9269200},{"date":"2025-12-18","close":119.31500244140625,"high":120.51000213623047,"low":118.47750091552734,"adjusted_close":119.31500244140625,"volume":7340400},{"date":"2025-12-19","close":120.31999969482422,"high":122.3012466430664,"low":119.65750122070312,"adjusted_close":120.31999969482422,"volume":18650800},{"date":"2025-12-22","close":120.78500366210938,"high":121.46749877929688,"low":118.7125015258789,"adjusted_close":120.78500366210938,"volume":9213200},{"date":"2025-12-23","close":119.70999908447266,"high":120.89749908447266,"low":118.375,"adjusted_close":119.70999908447266,"volume":8212000},{"date":"2025-12-24","close":119.27749633789062,"high":119.5,"low":117.66850280761719,"adjusted_close":119.27749633789062,"volume":2980400},{"date":"2025-12-26","close":120.29750061035156,"high":120.53874969482422,"low":118.7874984741211,"adjusted_close":120.29750061035156,"volume":4602800},{"date":"2025-12-29","close":118.97750091552734,"high":120.82250213623047,"low":118.65850067138672,"adjusted_close":118.97750091552734,"volume":5258400},{"date":"2025-12-30","close":118.90750122070312,"high":119.52999877929688,"low":118.05924987792969,"adjusted_close":118.90750122070312,"volume":4672400},{"date":"2025-12-31","close":117.19000244140625,"high":119.01499938964844,"low":117.0999984741211,"adjusted_close":117.19000244140625,"volume":6644000},{"date":"2026-01-02","close":113.3949966430664,"high":118.5,"low":112.3637466430664,"adjusted_close":113.3949966430664,"volume":13300000},{"date":"2026-01-05","close":114.13749694824219,"high":116.62249755859375,"low":113.75125122070312,"adjusted_close":114.13749694824219,"volume":10462800},{"date":"2026-01-06","close":114.58000183105469,"high":115.11499786376953,"low":112.82250213623047,"adjusted_close":114.58000183105469,"volume":9360400},{"date":"2026-01-07","close":119.72750091552734,"high":121.63749694824219,"low":115.57099914550781,"adjusted_close":119.72750091552734,"volume":15868400},{"date":"2026-01-08","close":115.96749877929688,"high":119.99749755859375,"low":115.15750122070312,"adjusted_close":115.96749877929688,"volume":9822000},{"date":"2026-01-09","close":117.65249633789062,"high":118.99500274658203,"low":116.5625,"adjusted_close":117.65249633789062,"volume":9590000},{"date":"2026-01-12","close":116.74749755859375,"high":117.15249633789062,"low":114.9124984741211,"adjusted_close":116.74749755859375,"volume":7755600},{"date":"2026-01-13","close":117.00499725341797,"high":119.13749694824219,"low":115.23500061035156,"adjusted_close":117.00499725341797,"volume":10773200},{"date":"2026-01-14","close":115.17500305175781,"high":119.25,"low":112.94000244140625,"adjusted_close":115.17500305175781,"volume":15019600},{"date":"2026-01-15","close":113.75,"high":118.07749938964844,"low":112.5,"adjusted_close":113.75,"volume":11340000},{"date":"2026-01-16","close":113.47000122070312,"high":114.92500305175781,"low":110.90374755859375,"adjusted_close":113.47000122070312,"volume":13751600},{"date":"2026-01-20","close":110.68250274658203,"high":112.56625366210938,"low":110.05774688720703,"adjusted_close":110.68250274658203,"volume":12926000},{"date":"2026-01-21","close":111.47000122070312,"high":114.02999877929688,"low":109.7925033569336,"adjusted_close":111.47000122070312,"volume":10747200},{"date":"2026-01-22","close":113.44249725341797,"high":113.61750030517578,"low":111.56999969482422,"adjusted_close":113.44249725341797,"volume":6058800},{"date":"2026-01-23","close":113.12249755859375,"high":114.71499633789062,"low":112.35549926757812,"adjusted_close":113.12249755859375,"volume":7083200},{"date":"2026-01-26","close":117.0824966430664,"high":117.48999786376953,"low":113.12249755859375,"adjusted_close":117.0824966430664,"volume":7828400},{"date":"2026-01-27","close":119.16500091552734,"high":121.80000305175781,"low":118.3499984741211,"adjusted_close":119.16500091552734,"volume":11338000},{"date":"2026-01-28","close":117.29750061035156,"high":121.75,"low":117.22750091552734,"adjusted_close":117.29750061035156,"volume":9530000},{"date":"2026-01-29","close":111.15499877929688,"high":115.38749694824219,"low":107.84750366210938,"adjusted_close":111.15499877929688,"volume":20921200},{"date":"2026-01-30","close":110.35124969482422,"high":112.18499755859375,"low":109.5625,"adjusted_close":110.35124969482422,"volume":10381600},{"date":"2026-02-02","close":109.7125015258789,"high":111.80999755859375,"low":108.68599700927734,"adjusted_close":109.7125015258789,"volume":8294800},{"date":"2026-02-03","close":105.43250274658203,"high":109.17725372314453,"low":103.76249694824219,"adjusted_close":105.43250274658203,"volume":15339600},{"date":"2026-02-04","close":103.83999633789062,"high":105.49500274658203,"low":100.38749694824219,"adjusted_close":103.83999633789062,"volume":18932000},{"date":"2026-02-05","close":94.29000091552734,"high":104.07250213623047,"low":93.62999725341797,"adjusted_close":94.29000091552734,"volume":24212800},{"date":"2026-02-06","close":98.875,"high":99.24749755859375,"low":94.59249877929688,"adjusted_close":98.875,"volume":19772000},{"date":"2026-02-09","close":102.01000213623047,"high":102.6875,"low":96.5634994506836,"adjusted_close":102.01000213623047,"volume":11303600},{"date":"2026-02-10","close":103.34750366210938,"high":104.72000122070312,"low":100.19499969482422,"adjusted_close":103.34750366210938,"volume":12485600},{"date":"2026-02-11","close":103.95249938964844,"high":104.14749908447266,"low":101.0999984741211,"adjusted_close":103.95249938964844,"volume":9883600},{"date":"2026-02-12","close":102.88500213623047,"high":105.1675033569336,"low":100.5719985961914,"adjusted_close":102.88500213623047,"volume":13990800},{"date":"2026-02-13","close":107.41000366210938,"high":108.2125015258789,"low":103.1449966430664,"adjusted_close":107.41000366210938,"volume":14146800},{"date":"2026-02-17","close":103.57125091552734,"high":106.47049713134766,"low":100.00499725341797,"adjusted_close":103.57125091552734,"volume":17712400},{"date":"2026-02-18","close":103.94000244140625,"high":105.44000244140625,"low":100.5,"adjusted_close":103.94000244140625,"volume":11010800},{"date":"2026-02-19","close":105.53500366210938,"high":106.0,"low":102.49250030517578,"adjusted_close":105.53500366210938,"volume":8001600},{"date":"2026-02-20","close":97.1500015258789,"high":107.97000122070312,"low":96.77749633789062,"adjusted_close":97.1500015258789,"volume":33443200},{"date":"2026-02-23","close":87.5824966430664,"high":96.27749633789062,"low":85.68000030517578,"adjusted_close":87.5824966430664,"volume":60305200},{"date":"2026-02-24","close":87.5625,"high":90.2249984741211,"low":86.26249694824219,"adjusted_close":87.5625,"volume":28554800},{"date":"2026-02-25","close":90.82749938964844,"high":91.49500274658203,"low":86.625,"adjusted_close":90.82749938964844,"volume":22791600},{"date":"2026-02-26","close":95.2750015258789,"high":96.27249908447266,"low":91.16500091552734,"adjusted_close":95.2750015258789,"volume":24799200},{"date":"2026-02-27","close":92.99500274658203,"high":93.375,"low":89.82250213623047,"adjusted_close":92.99500274658203,"volume":20503200},{"date":"2026-03-02","close":96.21499633789062,"high":96.7874984741211,"low":93.27149963378906,"adjusted_close":96.21499633789062,"volume":15086000},{"date":"2026-03-03","close":97.8550033569336,"high":98.7300033569336,"low":91.99749755859375,"adjusted_close":97.8550033569336,"volume":30852800},{"date":"2026-03-04","close":101.91999816894531,"high":102.10250091552734,"low":95.02749633789062,"adjusted_close":101.91999816894531,"volume":33410000},{"date":"2026-03-05","close":106.54000091552734,"high":107.42250061035156,"low":101.75,"adjusted_close":106.54000091552734,"volume":23784800},{"date":"2026-03-06","close":107.24749755859375,"high":108.42749786376953,"low":105.05750274658203,"adjusted_close":107.24749755859375,"volume":18416800},{"date":"2026-03-09","close":108.53250122070312,"high":109.56999969482422,"low":106.37999725341797,"adjusted_close":108.53250122070312,"volume":15401600},{"date":"2026-03-10","close":109.0824966430664,"high":111.98750305175781,"low":107.13749694824219,"adjusted_close":109.0824966430664,"volume":13267200},{"date":"2026-03-11","close":110.50749969482422,"high":113.0,"low":109.05374908447266,"adjusted_close":110.50749969482422,"volume":11622000},{"date":"2026-03-12","close":110.38500213623047,"high":112.50749969482422,"low":109.5824966430664,"adjusted_close":110.38500213623047,"volume":9440000},{"date":"2026-03-13","close":110.44499969482422,"high":112.66000366210938,"low":108.6449966430664,"adjusted_close":110.44499969482422,"volume":8908400},{"date":"2026-03-16","close":105.95999908447266,"high":110.87999725341797,"low":105.94249725341797,"adjusted_close":105.95999908447266,"volume":14665600},{"date":"2026-03-17","close":108.30000305175781,"high":109.75250244140625,"low":104.9000015258789,"adjusted_close":108.30000305175781,"volume":11726000},{"date":"2026-03-18","close":108.95249938964844,"high":110.60749816894531,"low":106.99749755859375,"adjusted_close":108.95249938964844,"volume":11196400},{"date":"2026-03-19","close":107.04499816894531,"high":110.17749786376953,"low":105.84500122070312,"adjusted_close":107.04499816894531,"volume":9439200},{"date":"2026-03-20","close":102.25,"high":106.07749938964844,"low":100.90249633789062,"adjusted_close":102.25,"volume":36446000},{"date":"2026-03-23","close":103.32749938964844,"high":104.35749816894531,"low":101.75,"adjusted_close":103.32749938964844,"volume":14413200},{"date":"2026-03-24","close":98.24749755859375,"high":102.71499633789062,"low":97.6500015258789,"adjusted_close":98.24749755859375,"volume":14545200},{"date":"2026-03-25","close":96.46499633789062,"high":100.08000183105469,"low":95.875,"adjusted_close":96.46499633789062,"volume":12514800},{"date":"2026-03-26","close":98.15499877929688,"high":98.875,"low":95.29750061035156,"adjusted_close":98.15499877929688,"volume":9834800},{"date":"2026-03-27","close":92.3949966430664,"high":93.61499786376953,"low":90.45175170898438,"adjusted_close":92.3949966430664,"volume":24128000},{"date":"2026-03-30","close":95.01499938964844,"high":97.62174987792969,"low":94.09750366210938,"adjusted_close":95.01499938964844,"volume":17526800},{"date":"2026-03-31","close":97.60250091552734,"high":98.22000122070312,"low":94.75,"adjusted_close":97.60250091552734,"volume":11906400},{"date":"2026-04-01","close":98.32749938964844,"high":99.23500061035156,"low":96.59249877929688,"adjusted_close":98.32749938964844,"volume":8475600},{"date":"2026-04-02","close":99.77999877929688,"high":100.19999694824219,"low":96.6875,"adjusted_close":99.77999877929688,"volume":7960400},{"date":"2026-04-06","close":99.65249633789062,"high":101.25,"low":98.18250274658203,"adjusted_close":99.65249633789062,"volume":6382800},{"date":"2026-04-07","close":105.80750274658203,"high":105.93250274658203,"low":98.8947525024414,"adjusted_close":105.80750274658203,"volume":18507200},{"date":"2026-04-08","close":106.62750244140625,"high":112.4749984741211,"low":105.8375015258789,"adjusted_close":106.62750244140625,"volume":18908800},{"date":"2026-04-09","close":98.66999816894531,"high":106.75499725341797,"low":97.70249938964844,"adjusted_close":98.66999816894531,"volume":21682000},{"date":"2026-04-10","close":94.75499725341797,"high":99.51249694824219,"low":91.11750030517578,"adjusted_close":94.75499725341797,"volume":35756000},{"date":"2026-04-13","close":100.55999755859375,"high":100.76499938964844,"low":94.5625,"adjusted_close":100.55999755859375,"volume":16666000},{"date":"2026-04-14","close":99.62249755859375,"high":102.86000061035156,"low":98.3499984741211,"adjusted_close":99.62249755859375,"volume":12748000},{"date":"2026-04-15","close":102.79000091552734,"high":102.99500274658203,"low":100.51249694824219,"adjusted_close":102.79000091552734,"volume":12432400},{"date":"2026-04-16","close":104.55000305175781,"high":106.44249725341797,"low":102.77249908447266,"adjusted_close":104.55000305175781,"volume":11964400},{"date":"2026-04-17","close":105.98750305175781,"high":107.95999908447266,"low":105.08999633789062,"adjusted_close":105.98750305175781,"volume":11625200},{"date":"2026-04-20","close":108.2874984741211,"high":108.45249938964844,"low":104.25499725341797,"adjusted_close":108.2874984741211,"volume":11540400},{"date":"2026-04-21","close":112.40249633789062,"high":114.7874984741211,"low":109.125,"adjusted_close":112.40249633789062,"volume":14684400},{"date":"2026-04-22","close":116.66999816894531,"high":116.98750305175781,"low":113.15750122070312,"adjusted_close":116.66999816894531,"volume":11569600},{"date":"2026-04-23","close":111.34750366210938,"high":113.5,"low":109.12750244140625,"adjusted_close":111.34750366210938,"volume":12902000},{"date":"2026-04-24","close":112.03250122070312,"high":112.7612533569336,"low":108.88999938964844,"adjusted_close":112.03250122070312,"volume":9086800},{"date":"2026-04-27","close":113.65249633789062,"high":114.49500274658203,"low":110.65499877929688,"adjusted_close":113.65249633789062,"volume":9188400},{"date":"2026-04-28","close":113.74749755859375,"high":115.92250061035156,"low":112.58000183105469,"adjusted_close":113.74749755859375,"volume":7491600},{"date":"2026-04-29","close":113.09500122070312,"high":113.29000091552734,"low":110.80999755859375,"adjusted_close":113.09500122070312,"volume":7659200},{"date":"2026-04-30","close":111.4375,"high":112.50274658203125,"low":108.13749694824219,"adjusted_close":111.4375,"volume":9770800},{"date":"2026-05-01","close":113.91000366210938,"high":114.49250030517578,"low":111.39125061035156,"adjusted_close":113.91000366210938,"volume":6088000},{"date":"2026-05-04","close":117.30999755859375,"high":117.95249938964844,"low":113.8499984741211,"adjusted_close":117.30999755859375,"volume":8734400},{"date":"2026-05-05","close":119.13249969482422,"high":120.16500091552734,"low":116.5,"adjusted_close":119.13249969482422,"volume":8900000},{"date":"2026-05-06","close":117.01750183105469,"high":118.8239974975586,"low":114.36499786376953,"adjusted_close":117.01750183105469,"volume":8795600},{"date":"2026-05-07","close":126.43000030517578,"high":126.69750213623047,"low":121.52249908447266,"adjusted_close":126.43000030517578,"volume":20458000},{"date":"2026-05-08","close":131.9425048828125,"high":132.22874450683594,"low":123.0824966430664,"adjusted_close":131.9425048828125,"volume":16164800},{"date":"2026-05-11","close":135.56500244140625,"high":135.66749572753906,"low":130.5,"adjusted_close":135.56500244140625,"volume":11173200},{"date":"2026-05-12","close":136.5449981689453,"high":138.1074981689453,"low":133.25,"adjusted_close":136.5449981689453,"volume":14181600},{"date":"2026-05-13","close":140.6425018310547,"high":142.09249877929688,"low":134.5919952392578,"adjusted_close":140.6425018310547,"volume":11203600},{"date":"2026-05-14","close":144.9875030517578,"high":145.94500732421875,"low":138.75,"adjusted_close":144.9875030517578,"volume":11263600},{"date":"2026-05-15","close":148.52000427246094,"high":149.5625,"low":140.17250061035156,"adjusted_close":148.52000427246094,"volume":15437600},{"date":"2026-05-18","close":154.70750427246094,"high":155.2624969482422,"low":146.84249877929688,"adjusted_close":154.70750427246094,"volume":18799200},{"date":"2026-05-19","close":154.22000122070312,"high":158.55999755859375,"low":153.32249450683594,"adjusted_close":154.22000122070312,"volume":17860000},{"date":"2026-05-20","close":162.52749633789062,"high":162.75,"low":153.51600646972656,"adjusted_close":162.52749633789062,"volume":17533200},{"date":"2026-05-21","close":162.0574951171875,"high":164.8874969482422,"low":160.5124969482422,"adjusted_close":162.0574951171875,"volume":10584400},{"date":"2026-05-22","close":165.86500549316406,"high":168.7100067138672,"low":162.39999389648438,"adjusted_close":165.86500549316406,"volume":11113600},{"date":"2026-05-26","close":167.8874969482422,"high":169.375,"low":162.0,"adjusted_close":167.8874969482422,"volume":8319600},{"date":"2026-05-27","close":161.33999633789062,"high":165.1649932861328,"low":158.2725067138672,"adjusted_close":161.33999633789062,"volume":13091600},{"date":"2026-05-28","close":167.75,"high":169.375,"low":160.3800048828125,"adjusted_close":167.75,"volume":9488400},{"date":"2026-05-29","close":182.75,"high":182.87249755859375,"low":168.73500061035156,"adjusted_close":182.75,"volume":19256800},{"date":"2026-06-01","close":195.54249572753906,"high":196.4149932861328,"low":183.5,"adjusted_close":195.54249572753906,"volume":18361200},{"date":"2026-06-02","close":192.2375030517578,"high":194.7050018310547,"low":186.34500122070312,"adjusted_close":192.2375030517578,"volume":16741200},{"date":"2026-06-03","close":186.90249633789062,"high":191.75,"low":185.52999877929688,"adjusted_close":186.90249633789062,"volume":20986400},{"date":"2026-06-04","close":179.7725067138672,"high":180.24000549316406,"low":167.77749633789062,"adjusted_close":179.7725067138672,"volume":29799200},{"date":"2026-06-05","close":167.7550048828125,"high":176.55499267578125,"low":167.52499389648438,"adjusted_close":167.7550048828125,"volume":20955200},{"date":"2026-06-08","close":164.69749450683594,"high":171.0,"low":163.00250244140625,"adjusted_close":164.69749450683594,"volume":13349600},{"date":"2026-06-09","close":161.2324981689453,"high":166.21749877929688,"low":154.43499755859375,"adjusted_close":161.2324981689453,"volume":14962400},{"date":"2026-06-10","close":161.93499755859375,"high":165.53250122070312,"low":158.9875030517578,"adjusted_close":161.93499755859375,"volume":10109600},{"date":"2026-06-11","close":172.88250732421875,"high":174.1074981689453,"low":160.25,"adjusted_close":172.88250732421875,"volume":14136000},{"date":"2026-06-12","close":170.6999969482422,"high":175.54249572753906,"low":169.5,"adjusted_close":170.6999969482422,"volume":9243600},{"date":"2026-06-15","close":173.2274932861328,"high":174.37374877929688,"low":167.21499633789062,"adjusted_close":173.2274932861328,"volume":10184000},{"date":"2026-06-16","close":169.87249755859375,"high":175.21749877929688,"low":166.49000549316406,"adjusted_close":169.87249755859375,"volume":8576000},{"date":"2026-06-17","close":170.74000549316406,"high":172.7324981689453,"low":167.72500610351562,"adjusted_close":170.74000549316406,"volume":8393200},{"date":"2026-06-18","close":171.21499633789062,"high":173.9774932861328,"low":165.22999572753906,"adjusted_close":171.21499633789062,"volume":21517600},{"date":"2026-06-22","close":168.86000061035156,"high":178.0449981689453,"low":168.2987518310547,"adjusted_close":168.86000061035156,"volume":13743200},{"date":"2026-06-23","close":170.22999572753906,"high":172.72500610351562,"low":165.5,"adjusted_close":170.22999572753906,"volume":9488000},{"date":"2026-06-24","close":168.2550048828125,"high":171.7864990234375,"low":167.25,"adjusted_close":168.2550048828125,"volume":7018000},{"date":"2026-06-25","close":169.66250610351562,"high":173.18499755859375,"low":167.500244140625,"adjusted_close":169.66250610351562,"volume":12028800},{"date":"2026-06-26","close":175.2725067138672,"high":176.2100067138672,"low":168.40249633789062,"adjusted_close":175.2725067138672,"volume":13329200},{"date":"2026-06-29","close":185.7274932861328,"high":188.9949951171875,"low":176.02999877929688,"adjusted_close":185.7274932861328,"volume":19759200},{"date":"2026-06-30","close":190.78500366210938,"high":191.3249969482422,"low":183.0,"adjusted_close":190.78500366210938,"volume":14752000},{"date":"2026-07-01","close":193.18499755859375,"high":196.5,"low":191.25,"adjusted_close":193.18499755859375,"volume":10740400},{"date":"2026-07-02","close":193.97999572753906,"high":199.52999877929688,"low":190.61000061035156,"adjusted_close":193.97999572753906,"volume":10423900},{"date":"2026-07-06","close":199.3800048828125,"high":209.5,"low":188.5500030517578,"adjusted_close":199.3800048828125,"volume":10190000},{"date":"2026-07-07","close":194.6199951171875,"high":201.3699951171875,"low":192.22000122070312,"adjusted_close":194.6199951171875,"volume":9551200},{"date":"2026-07-08","close":191.1199951171875,"high":195.66000366210938,"low":185.3000030517578,"adjusted_close":191.1199951171875,"volume":7980600},{"date":"2026-07-09","close":198.39999389648438,"high":198.75,"low":187.0,"adjusted_close":198.39999389648438,"volume":6283500},{"date":"2026-07-10","close":187.17999267578125,"high":198.0,"low":186.47999572753906,"adjusted_close":187.17999267578125,"volume":9269800},{"date":"2026-07-13","close":187.91000366210938,"high":189.25,"low":181.0,"adjusted_close":187.91000366210938,"volume":6475300},{"date":"2026-07-14","close":210.72999572753906,"high":211.0,"low":189.4600067138672,"adjusted_close":210.72999572753906,"volume":12139500},{"date":"2026-07-15","close":206.77000427246094,"high":217.5,"low":205.10000610351562,"adjusted_close":206.77000427246094,"volume":12002800},{"date":"2026-07-16","close":203.75999450683594,"high":207.69000244140625,"low":200.07000732421875,"adjusted_close":203.75999450683594,"volume":8026800},{"date":"2026-07-17","close":203.0800018310547,"high":209.5,"low":199.52000427246094,"adjusted_close":203.0800018310547,"volume":9102600},{"date":"2026-07-20","close":198.49000549316406,"high":208.25,"low":197.82000732421875,"adjusted_close":198.49000549316406,"volume":7379300},{"date":"2026-07-21","close":191.14999389648438,"high":200.0,"low":189.67999267578125,"adjusted_close":191.14999389648438,"volume":9880300},{"date":"2026-07-22","close":188.4199981689453,"high":193.49000549316406,"low":185.0500030517578,"adjusted_close":188.4199981689453,"volume":9080600},{"date":"2026-07-23","close":183.4199981689453,"high":190.20799255371094,"low":181.77699279785156,"adjusted_close":183.4199981689453,"volume":6592300},{"date":"2026-07-24","close":183.27999877929688,"high":185.8350067138672,"low":181.8300018310547,"adjusted_close":183.27999877929688,"volume":5779200},{"date":"2026-07-27","close":180.11000061035156,"high":188.5,"low":179.5,"adjusted_close":180.11000061035156,"volume":6580300},{"date":"2026-07-28","close":181.8000030517578,"high":184.6649932861328,"low":174.13999938964844,"adjusted_close":181.8000030517578,"volume":8475300},{"date":"2026-07-29","close":179.3800048828125,"high":186.38999938964844,"low":176.4600067138672,"adjusted_close":179.3800048828125,"volume":7152500},{"date":"2026-07-30","close":185.22000122070312,"high":185.4600067138672,"low":177.7469940185547,"adjusted_close":185.22000122070312,"volume":8958800},{"date":"2026-07-31","close":190.86000061035156,"high":191.64500427246094,"low":184.16000366210938,"adjusted_close":190.86000061035156,"volume":7887400},{"date":"2026-08-03","close":202.5399932861328,"high":203.1699981689453,"low":192.60000610351562,"adjusted_close":202.5399932861328,"volume":10302600},{"date":"2026-08-04","close":211.22000122070312,"high":212.63999938964844,"low":203.5,"adjusted_close":211.22000122070312,"volume":8354500},{"date":"2026-08-05","close":209.86000061035156,"high":219.35000610351562,"low":209.55999755859375,"adjusted_close":209.86000061035156,"volume":7324900},{"date":"2026-08-06","close":207.38999938964844,"high":207.6300048828125,"low":201.75,"adjusted_close":207.38999938964844,"volume":6911300},{"date":"2026-08-07","close":214.4199981689453,"high":216.5749969482422,"low":208.1999969482422,"adjusted_close":214.4199981689453,"volume":5882000},{"date":"2026-08-10","close":225.16000366210938,"high":226.89999389648438,"low":214.5500030517578,"adjusted_close":225.16000366210938,"volume":8178500},{"date":"2026-08-11","close":221.89999389648438,"high":225.52000427246094,"low":219.24000549316406,"adjusted_close":221.89999389648438,"volume":6343100},{"date":"2026-08-12","close":221.77999877929688,"high":224.9499969482422,"low":217.88999938964844,"adjusted_close":221.77999877929688,"volume":6919400},{"date":"2026-08-13","close":225.52999877929688,"high":226.68499755859375,"low":220.22999572753906,"adjusted_close":225.52999877929688,"volume":5822700},{"date":"2026-08-14","close":216.9499969482422,"high":227.5,"low":216.46499633789062,"adjusted_close":216.9499969482422,"volume":6750300},{"date":"2026-08-17","close":213.89999389648438,"high":219.17999267578125,"low":213.00999450683594,"adjusted_close":213.89999389648438,"volume":6412000},{"date":"2026-08-18","close":212.9199981689453,"high":216.05499267578125,"low":209.07000732421875,"adjusted_close":212.9199981689453,"volume":6887300},{"date":"2026-08-19","close":201.6300048828125,"high":213.97999572753906,"low":197.25,"adjusted_close":201.6300048828125,"volume":10751400},{"date":"2026-08-20","close":190.33999633789062,"high":200.74099731445312,"low":189.92999267578125,"adjusted_close":190.33999633789062,"volume":8902400},{"date":"2026-08-21","close":191.9499969482422,"high":192.85000610351562,"low":187.00999450683594,"adjusted_close":191.9499969482422,"volume":8201000},{"date":"2026-08-24","close":190.67999267578125,"high":195.39999389648438,"low":188.42999267578125,"adjusted_close":190.67999267578125,"volume":7245600},{"date":"2026-08-25","close":185.3800048828125,"high":194.5,"low":182.35000610351562,"adjusted_close":185.3800048828125,"volume":8346500},{"date":"2026-08-26","close":189.17999267578125,"high":191.32000732421875,"low":181.24000549316406,"adjusted_close":189.17999267578125,"volume":13619900},{"date":"2026-08-27","close":227.9600067138672,"high":229.0800018310547,"low":206.10000610351562,"adjusted_close":227.9600067138672,"volume":23443200},{"date":"2026-08-28","close":218.39999389648438,"high":228.69000244140625,"low":210.52999877929688,"adjusted_close":218.39999389648438,"volume":14728300},{"date":"2026-08-31","close":231.0,"high":233.8800048828125,"low":221.0,"adjusted_close":231.0,"volume":17823500},{"date":"2026-09-01","close":215.07000732421875,"high":231.2989959716797,"low":212.64999389648438,"adjusted_close":215.07000732421875,"volume":13740700},{"date":"2026-09-02","close":203.4199981689453,"high":214.85000610351562,"low":200.60000610351562,"adjusted_close":203.4199981689453,"volume":12386000},{"date":"2026-09-03","close":214.97000122070312,"high":215.10000610351562,"low":203.75999450683594,"adjusted_close":214.97000122070312,"volume":12070100},{"date":"2026-09-04","close":213.10000610351562,"high":218.30999755859375,"low":211.32000732421875,"adjusted_close":213.10000610351562,"volume":8422800},{"date":"2026-09-08","close":210.02000427246094,"high":211.67999267578125,"low":205.39999389648438,"adjusted_close":210.02000427246094,"volume":8026600},{"date":"2026-09-09","close":207.8000030517578,"high":212.77000427246094,"low":207.0,"adjusted_close":207.8000030517578,"volume":5877200},{"date":"2026-09-10","close":208.86000061035156,"high":214.67999267578125,"low":204.27000427246094,"adjusted_close":208.86000061035156,"volume":7400800},{"date":"2026-09-11","close":206.74000549316406,"high":213.19000244140625,"low":204.44000244140625,"adjusted_close":206.74000549316406,"volume":6649500},{"date":"2026-09-14","close":235.3800048828125,"high":239.3699951171875,"low":216.0500030517578,"adjusted_close":235.3800048828125,"volume":25381500},{"date":"2026-09-15","close":242.49000549316406,"high":243.97999572753906,"low":232.11000061035156,"adjusted_close":242.49000549316406,"volume":17227100},{"date":"2026-09-16","close":241.36000061035156,"high":245.19000244140625,"low":235.64999389648438,"adjusted_close":241.36000061035156,"volume":11758600},{"date":"2026-09-17","close":245.6999969482422,"high":250.32000732421875,"low":233.19000244140625,"adjusted_close":245.6999969482422,"volume":12331300},{"date":"2026-09-18","close":237.64999389648438,"high":247.5030059814453,"low":234.89999389648438,"adjusted_close":237.64999389648438,"volume":19469000},{"date":"2026-09-21","close":249.35000610351562,"high":250.30999755859375,"low":230.85000610351562,"adjusted_close":249.35000610351562,"volume":13372700},{"date":"2026-09-22","close":250.05999755859375,"high":250.8000030517578,"low":244.6999969482422,"adjusted_close":250.05999755859375,"volume":8918400},{"date":"2026-09-23","close":262.489990234375,"high":263.19000244140625,"low":248.50999450683594,"adjusted_close":262.489990234375,"volume":13225800},{"date":"2026-09-24","close":259.6700134277344,"high":263.8699951171875,"low":258.5299987792969,"adjusted_close":259.6700134277344,"volume":8399300},{"date":"2026-09-25","close":252.1300048828125,"high":259.8599853515625,"low":251.5399932861328,"adjusted_close":252.1300048828125,"volume":7641600},{"date":"2026-09-28","close":259.25,"high":260.68499755859375,"low":246.50999450683594,"adjusted_close":259.25,"volume":8962000},{"date":"2026-09-29","close":262.739990234375,"high":267.69000244140625,"low":255.7550048828125,"adjusted_close":262.739990234375,"volume":7075000},{"date":"2026-09-30","close":264.75,"high":268.95001220703125,"low":261.5820007324219,"adjusted_close":264.75,"volume":8816000},{"date":"2026-10-01","close":266.0899963378906,"high":269.29998779296875,"low":259.29998779296875,"adjusted_close":266.0899963378906,"volume":6947000},{"date":"2026-10-02","close":270.0400085449219,"high":273.5350036621094,"low":267.6719970703125,"adjusted_close":270.0400085449219,"volume":5848300},{"date":"2026-10-05","close":272.6700134277344,"high":274.2300109863281,"low":268.3299865722656,"adjusted_close":272.6700134277344,"volume":4833300},{"date":"2026-10-06","close":278.8599853515625,"high":286.989990234375,"low":276.0,"adjusted_close":278.8599853515625,"volume":7929500},{"date":"2026-10-07","close":265.44000244140625,"high":276.8999938964844,"low":264.5,"adjusted_close":265.44000244140625,"volume":8805200},{"date":"2026-10-08","close":263.010009765625,"high":272.5,"low":261.6199951171875,"adjusted_close":263.010009765625,"volume":9385300},{"date":"2026-10-09","close":275.0400085449219,"high":275.1199951171875,"low":262.3999938964844,"adjusted_close":275.0400085449219,"volume":7072000},{"date":"2026-10-12","close":263.010009765625,"high":276.3900146484375,"low":261.2300109863281,"adjusted_close":263.010009765625,"volume":7166600},{"date":"2026-10-13","close":261.2099914550781,"high":268.0799865722656,"low":259.29998779296875,"adjusted_close":261.2099914550781,"volume":6373100},{"date":"2026-10-14","close":249.2899932861328,"high":256.07000732421875,"low":248.031005859375,"adjusted_close":249.2899932861328,"volume":9213500},{"date":"2026-10-15","close":244.57000732421875,"high":246.8800048828125,"low":239.82000732421875,"adjusted_close":244.57000732421875,"volume":10792000},{"date":"2026-10-16","close":227.38999938964844,"high":248.0,"low":224.60000610351562,"adjusted_close":227.38999938964844,"volume":13859700},{"date":"2026-10-19","close":228.10000610351562,"high":234.26199340820312,"low":223.9499969482422,"adjusted_close":228.10000610351562,"volume":8318300},{"date":"2026-10-20","close":227.3699951171875,"high":229.24000549316406,"low":221.36000061035156,"adjusted_close":227.3699951171875,"volume":8029700},{"date":"2026-10-21","close":239.33999633789062,"high":242.8979949951172,"low":228.6999969482422,"adjusted_close":239.33999633789062,"volume":9396700},{"date":"2026-10-22","close":237.94000244140625,"high":246.36000061035156,"low":235.1699981689453,"adjusted_close":237.94000244140625,"volume":10109200},{"date":"2026-10-23","close":257.57000732421875,"high":257.9100036621094,"low":234.78799438476562,"adjusted_close":257.57000732421875,"volume":13400100},{"date":"2026-10-26","close":261.8299865722656,"high":264.3900146484375,"low":254.05999755859375,"adjusted_close":261.8299865722656,"volume":8465500},{"date":"2026-10-27","close":268.0199890136719,"high":271.05999755859375,"low":260.25,"adjusted_close":268.0199890136719,"volume":7310500},{"date":"2026-10-28","close":266.6600036621094,"high":272.2900085449219,"low":263.7300109863281,"adjusted_close":266.6600036621094,"volume":7562400},{"date":"2026-10-29","close":261.1499938964844,"high":268.6000061035156,"low":250.10000610351562,"adjusted_close":261.1499938964844,"volume":9408500},{"date":"2026-10-30","close":250.42999267578125,"high":264.9049987792969,"low":245.14999389648438,"adjusted_close":250.42999267578125,"volume":12493600},{"date":"2026-11-02","close":241.80999755859375,"high":253.61000061035156,"low":240.1699981689453,"adjusted_close":241.80999755859375,"volume":9277900},{"date":"2026-11-03","close":244.67999267578125,"high":251.27000427246094,"low":241.69000244140625,"adjusted_close":244.67999267578125,"volume":6358400},{"date":"2026-11-04","close":241.0,"high":252.85499572753906,"low":237.2100067138672,"adjusted_close":241.0,"volume":8906800},{"date":"2026-11-05","close":217.1999969482422,"high":231.88999938964844,"low":213.22000122070312,"adjusted_close":217.1999969482422,"volume":17832200},{"date":"2026-11-06","close":216.89999389648438,"high":230.69000244140625,"low":216.14109802246094,"adjusted_close":216.89999389648438,"volume":10958286}]},"CRWV":{"currency":"USD","rows":[{"date":"2025-05-05","close":51.0099983215332,"high":52.779998779296875,"low":49.70000076293945,"adjusted_close":51.0099983215332,"volume":6432300},{"date":"2025-05-06","close":54.29499816894531,"high":54.832000732421875,"low":49.06100082397461,"adjusted_close":54.29499816894531,"volume":9644400},{"date":"2025-05-07","close":53.599998474121094,"high":54.90999984741211,"low":51.400001525878906,"adjusted_close":53.599998474121094,"volume":5940300},{"date":"2025-05-08","close":55.0,"high":55.70000076293945,"low":52.77000045776367,"adjusted_close":55.0,"volume":6264000},{"date":"2025-05-09","close":51.369998931884766,"high":56.81999969482422,"low":50.18000030517578,"adjusted_close":51.369998931884766,"volume":7948900},{"date":"2025-05-12","close":58.4900016784668,"high":59.439998626708984,"low":52.900001525878906,"adjusted_close":58.4900016784668,"volume":10619000},{"date":"2025-05-13","close":63.2599983215332,"high":64.87000274658203,"low":57.31999969482422,"adjusted_close":63.2599983215332,"volume":10125900},{"date":"2025-05-14","close":67.45999908447266,"high":68.5,"low":64.0,"adjusted_close":67.45999908447266,"volume":25124600},{"date":"2025-05-15","close":65.7699966430664,"high":72.97000122070312,"low":61.33000183105469,"adjusted_close":65.7699966430664,"volume":36202100},{"date":"2025-05-16","close":80.30000305175781,"high":84.0,"low":67.55000305175781,"adjusted_close":80.30000305175781,"volume":42984000},{"date":"2025-05-19","close":86.58999633789062,"high":88.9000015258789,"low":76.08000183105469,"adjusted_close":86.58999633789062,"volume":33360500},{"date":"2025-05-20","close":90.23999786376953,"high":96.3499984741211,"low":83.30500030517578,"adjusted_close":90.23999786376953,"volume":34969200},{"date":"2025-05-21","close":107.38999938964844,"high":109.48999786376953,"low":89.30000305175781,"adjusted_close":107.38999938964844,"volume":61681600},{"date":"2025-05-22","close":100.16000366210938,"high":116.53900146484375,"low":99.51000213623047,"adjusted_close":100.16000366210938,"volume":61046900},{"date":"2025-05-23","close":102.73999786376953,"high":106.79000091552734,"low":97.0999984741211,"adjusted_close":102.73999786376953,"volume":31097600},{"date":"2025-05-27","close":123.97000122070312,"high":125.0199966430664,"low":107.9749984741211,"adjusted_close":123.97000122070312,"volume":38032000},{"date":"2025-05-28","close":116.1500015258789,"high":123.75,"low":113.0,"adjusted_close":116.1500015258789,"volume":27833900},{"date":"2025-05-29","close":105.55000305175781,"high":130.75999450683594,"low":105.52999877929688,"adjusted_close":105.55000305175781,"volume":38491000},{"date":"2025-05-30","close":111.30999755859375,"high":111.94999694824219,"low":104.9000015258789,"adjusted_close":111.30999755859375,"volume":23532800},{"date":"2025-06-02","close":120.19999694824219,"high":123.66000366210938,"low":114.0,"adjusted_close":120.19999694824219,"volume":26269100},{"date":"2025-06-03","close":150.47999572753906,"high":150.8800048828125,"low":124.69999694824219,"adjusted_close":150.47999572753906,"volume":53920700},{"date":"2025-06-04","close":163.10000610351562,"high":166.6300048828125,"low":144.3000030517578,"adjusted_close":163.10000610351562,"volume":55448700},{"date":"2025-06-05","close":135.0500030517578,"high":157.4600067138672,"low":132.8000030517578,"adjusted_close":135.0500030517578,"volume":50579600},{"date":"2025-06-06","close":140.16000366210938,"high":148.7899932861328,"low":138.58999633789062,"adjusted_close":140.16000366210938,"volume":23229900},{"date":"2025-06-09","close":162.10000610351562,"high":163.2899932861328,"low":144.13699340820312,"adjusted_close":162.10000610351562,"volume":29451700},{"date":"2025-06-10","close":154.89999389648438,"high":158.3000030517578,"low":149.0,"adjusted_close":154.89999389648438,"volume":24264300},{"date":"2025-06-11","close":149.6999969482422,"high":166.02999877929688,"low":145.5,"adjusted_close":149.6999969482422,"volume":25772800},{"date":"2025-06-12","close":148.97000122070312,"high":154.8000030517578,"low":142.5,"adjusted_close":148.97000122070312,"volume":15249000},{"date":"2025-06-13","close":147.19000244140625,"high":154.5,"low":142.5,"adjusted_close":147.19000244140625,"volume":16515200},{"date":"2025-06-16","close":158.5,"high":158.5,"low":143.47999572753906,"adjusted_close":158.5,"volume":19757100},{"date":"2025-06-17","close":171.92999267578125,"high":175.3800048828125,"low":155.8000030517578,"adjusted_close":171.92999267578125,"volume":32381800},{"date":"2025-06-18","close":170.0,"high":176.75,"low":165.5500030517578,"adjusted_close":170.0,"volume":19866400},{"date":"2025-06-20","close":183.5800018310547,"high":187.0,"low":168.85000610351562,"adjusted_close":183.5800018310547,"volume":31258700},{"date":"2025-06-23","close":173.67999267578125,"high":183.52999877929688,"low":159.0,"adjusted_close":173.67999267578125,"volume":26820700},{"date":"2025-06-24","close":172.6199951171875,"high":183.97999572753906,"low":171.22999572753906,"adjusted_close":172.6199951171875,"volume":18343600},{"date":"2025-06-25","close":159.5,"high":180.25,"low":157.89999389648438,"adjusted_close":159.5,"volume":17830200},{"date":"2025-06-26","close":158.0800018310547,"high":165.99000549316406,"low":152.88900756835938,"adjusted_close":158.0800018310547,"volume":17009600},{"date":"2025-06-27","close":159.99000549316406,"high":167.8800048828125,"low":158.1999969482422,"adjusted_close":159.99000549316406,"volume":17437600},{"date":"2025-06-30","close":163.05999755859375,"high":173.3489990234375,"low":160.4600067138672,"adjusted_close":163.05999755859375,"volume":13731800},{"date":"2025-07-01","close":155.94000244140625,"high":162.77999877929688,"low":154.89999389648438,"adjusted_close":155.94000244140625,"volume":10913500},{"date":"2025-07-02","close":151.77000427246094,"high":158.72000122070312,"low":151.25999450683594,"adjusted_close":151.77000427246094,"volume":8458200},{"date":"2025-07-03","close":165.1999969482422,"high":166.22000122070312,"low":153.5500030517578,"adjusted_close":165.1999969482422,"volume":10442400},{"date":"2025-07-07","close":159.6999969482422,"high":163.66000366210938,"low":155.25999450683594,"adjusted_close":159.6999969482422,"volume":12665700},{"date":"2025-07-08","close":151.4499969482422,"high":160.4199981689453,"low":148.75,"adjusted_close":151.4499969482422,"volume":12024600},{"date":"2025-07-09","close":153.0500030517578,"high":156.47000122070312,"low":149.6999969482422,"adjusted_close":153.0500030517578,"volume":9572200},{"date":"2025-07-10","close":138.2899932861328,"high":153.5,"low":136.00999450683594,"adjusted_close":138.2899932861328,"volume":16519500},{"date":"2025-07-11","close":125.83999633789062,"high":136.36000061035156,"low":125.66999816894531,"adjusted_close":125.83999633789062,"volume":15721900},{"date":"2025-07-14","close":132.375,"high":135.6699981689453,"low":129.99000549316406,"adjusted_close":132.375,"volume":11432900},{"date":"2025-07-15","close":140.58999633789062,"high":146.75,"low":140.0500030517578,"adjusted_close":140.58999633789062,"volume":17316200},{"date":"2025-07-16","close":143.0399932861328,"high":146.99000549316406,"low":139.02000427246094,"adjusted_close":143.0399932861328,"volume":10835400},{"date":"2025-07-17","close":132.2100067138672,"high":141.3699951171875,"low":131.33999633789062,"adjusted_close":132.2100067138672,"volume":12204700},{"date":"2025-07-18","close":123.0199966430664,"high":132.52000427246094,"low":122.19000244140625,"adjusted_close":123.0199966430664,"volume":12863600},{"date":"2025-07-21","close":124.91000366210938,"high":134.3000030517578,"low":124.11000061035156,"adjusted_close":124.91000366210938,"volume":11231200},{"date":"2025-07-22","close":129.77000427246094,"high":132.39999389648438,"low":122.69999694824219,"adjusted_close":129.77000427246094,"volume":9407300},{"date":"2025-07-23","close":126.05000305175781,"high":132.1199951171875,"low":125.38300323486328,"adjusted_close":126.05000305175781,"volume":6691200},{"date":"2025-07-24","close":120.0,"high":126.31999969482422,"low":120.0,"adjusted_close":120.0,"volume":7629900},{"date":"2025-07-25","close":115.62000274658203,"high":119.93000030517578,"low":114.2300033569336,"adjusted_close":115.62000274658203,"volume":10297500},{"date":"2025-07-28","close":110.27999877929688,"high":116.80000305175781,"low":109.5999984741211,"adjusted_close":110.27999877929688,"volume":9628100},{"date":"2025-07-29","close":108.73999786376953,"high":113.44000244140625,"low":106.30000305175781,"adjusted_close":108.73999786376953,"volume":10513300},{"date":"2025-07-30","close":102.88999938964844,"high":109.5,"low":100.80000305175781,"adjusted_close":102.88999938964844,"volume":11052000},{"date":"2025-07-31","close":114.12999725341797,"high":119.58999633789062,"low":111.5,"adjusted_close":114.12999725341797,"volume":24987800},{"date":"2025-08-01","close":104.13999938964844,"high":109.30000305175781,"low":103.1050033569336,"adjusted_close":104.13999938964844,"volume":13055000},{"date":"2025-08-04","close":106.01000213623047,"high":107.58000183105469,"low":101.5999984741211,"adjusted_close":106.01000213623047,"volume":9034900},{"date":"2025-08-05","close":111.83999633789062,"high":114.25,"low":104.50299835205078,"adjusted_close":111.83999633789062,"volume":11902800},{"date":"2025-08-06","close":110.23999786376953,"high":112.0,"low":105.55999755859375,"adjusted_close":110.23999786376953,"volume":7794300},{"date":"2025-08-07","close":121.08000183105469,"high":122.19999694824219,"low":115.0199966430664,"adjusted_close":121.08000183105469,"volume":17715900},{"date":"2025-08-08","close":129.5500030517578,"high":130.97999572753906,"low":121.69999694824219,"adjusted_close":129.5500030517578,"volume":17159700},{"date":"2025-08-11","close":139.77999877929688,"high":141.5,"low":130.17999267578125,"adjusted_close":139.77999877929688,"volume":19430300},{"date":"2025-08-12","close":148.75,"high":148.8000030517578,"low":130.42999267578125,"adjusted_close":148.75,"volume":28270300},{"date":"2025-08-13","close":117.76000213623047,"high":134.5,"low":117.5999984741211,"adjusted_close":117.76000213623047,"volume":37157600},{"date":"2025-08-14","close":99.50499725341797,"high":116.87999725341797,"low":98.80999755859375,"adjusted_close":99.50499725341797,"volume":51195200},{"date":"2025-08-15","close":99.97000122070312,"high":102.0,"low":94.69999694824219,"adjusted_close":99.97000122070312,"volume":52661100},{"date":"2025-08-18","close":96.80000305175781,"high":103.91000366210938,"low":96.69999694824219,"adjusted_close":96.80000305175781,"volume":33761100},{"date":"2025-08-19","close":92.88999938964844,"high":96.5,"low":88.6500015258789,"adjusted_close":92.88999938964844,"volume":32158900},{"date":"2025-08-20","close":91.5199966430664,"high":91.6500015258789,"low":85.26000213623047,"adjusted_close":91.5199966430664,"volume":32919800},{"date":"2025-08-21","close":90.79000091552734,"high":95.83999633789062,"low":90.6500015258789,"adjusted_close":90.79000091552734,"volume":27261800},{"date":"2025-08-22","close":93.98999786376953,"high":98.5999984741211,"low":88.58000183105469,"adjusted_close":93.98999786376953,"volume":34000400},{"date":"2025-08-25","close":92.37999725341797,"high":94.0,"low":90.0,"adjusted_close":92.37999725341797,"volume":14803400},{"date":"2025-08-26","close":91.38999938964844,"high":94.7699966430664,"low":90.31999969482422,"adjusted_close":91.38999938964844,"volume":16042700},{"date":"2025-08-27","close":96.93000030517578,"high":97.5,"low":92.6500015258789,"adjusted_close":96.93000030517578,"volume":32747400},{"date":"2025-08-28","close":102.79000091552734,"high":105.5,"low":99.9000015258789,"adjusted_close":102.79000091552734,"volume":45313200},{"date":"2025-08-29","close":103.04000091552734,"high":103.08000183105469,"low":96.31900024414062,"adjusted_close":103.04000091552734,"volume":24208300},{"date":"2025-09-02","close":93.33999633789062,"high":97.12999725341797,"low":90.69999694824219,"adjusted_close":93.33999633789062,"volume":33402500},{"date":"2025-09-03","close":89.87999725341797,"high":93.79000091552734,"low":88.76000213623047,"adjusted_close":89.87999725341797,"volume":18944000},{"date":"2025-09-04","close":87.4800033569336,"high":89.72000122070312,"low":85.20999908447266,"adjusted_close":87.4800033569336,"volume":17805100},{"date":"2025-09-05","close":89.08999633789062,"high":90.44000244140625,"low":84.4000015258789,"adjusted_close":89.08999633789062,"volume":18448500},{"date":"2025-09-08","close":93.55000305175781,"high":96.16999816894531,"low":88.64299774169922,"adjusted_close":93.55000305175781,"volume":24705200},{"date":"2025-09-09","close":100.22000122070312,"high":103.88999938964844,"low":97.05000305175781,"adjusted_close":100.22000122070312,"volume":40286700},{"date":"2025-09-10","close":117.13999938964844,"high":124.9000015258789,"low":109.01000213623047,"adjusted_close":117.13999938964844,"volume":70127000},{"date":"2025-09-11","close":112.69000244140625,"high":118.64299774169922,"low":112.12999725341797,"adjusted_close":112.69000244140625,"volume":25179300},{"date":"2025-09-12","close":111.95999908447266,"high":115.30999755859375,"low":104.06999969482422,"adjusted_close":111.95999908447266,"volume":32550400},{"date":"2025-09-15","close":120.47000122070312,"high":121.87999725341797,"low":116.11000061035156,"adjusted_close":120.47000122070312,"volume":37532700},{"date":"2025-09-16","close":118.75,"high":125.76000213623047,"low":115.12000274658203,"adjusted_close":118.75,"volume":29506800},{"date":"2025-09-17","close":120.86000061035156,"high":121.83999633789062,"low":114.56999969482422,"adjusted_close":120.86000061035156,"volume":24420700},{"date":"2025-09-18","close":121.38999938964844,"high":122.87999725341797,"low":118.19999694824219,"adjusted_close":121.38999938964844,"volume":21873400},{"date":"2025-09-19","close":124.86000061035156,"high":129.38999938964844,"low":122.0,"adjusted_close":124.86000061035156,"volume":47567700},{"date":"2025-09-22","close":133.22999572753906,"high":136.47999572753906,"low":119.5,"adjusted_close":133.22999572753906,"volume":40323400},{"date":"2025-09-23","close":130.88999938964844,"high":136.0,"low":127.04000091552734,"adjusted_close":130.88999938964844,"volume":29126400},{"date":"2025-09-24","close":133.39999389648438,"high":133.8000030517578,"low":124.05999755859375,"adjusted_close":133.39999389648438,"volume":26409200},{"date":"2025-09-25","close":126.66000366210938,"high":138.9499969482422,"low":125.80000305175781,"adjusted_close":126.66000366210938,"volume":48895600},{"date":"2025-09-26","close":120.33999633789062,"high":129.3800048828125,"low":119.5,"adjusted_close":120.33999633789062,"volume":29939300},{"date":"2025-09-29","close":122.5199966430664,"high":126.5,"low":120.5,"adjusted_close":122.5199966430664,"volume":22532200},{"date":"2025-09-30","close":136.85000610351562,"high":142.6699981689453,"low":133.22000122070312,"adjusted_close":136.85000610351562,"volume":71176800},{"date":"2025-10-01","close":137.0500030517578,"high":137.61000061035156,"low":132.27000427246094,"adjusted_close":137.0500030517578,"volume":22675000},{"date":"2025-10-02","close":138.0,"high":140.64999389648438,"low":134.52499389648438,"adjusted_close":138.0,"volume":21567600},{"date":"2025-10-03","close":134.7899932861328,"high":140.5500030517578,"low":130.8000030517578,"adjusted_close":134.7899932861328,"volume":23405600},{"date":"2025-10-06","close":133.85000610351562,"high":144.32899475097656,"low":133.77999877929688,"adjusted_close":133.85000610351562,"volume":26763600},{"date":"2025-10-07","close":128.8300018310547,"high":138.50999450683594,"low":126.36000061035156,"adjusted_close":128.8300018310547,"volume":26822500},{"date":"2025-10-08","close":139.97999572753906,"high":140.8000030517578,"low":131.22999572753906,"adjusted_close":139.97999572753906,"volume":34398800},{"date":"2025-10-09","close":143.0800018310547,"high":143.69000244140625,"low":136.49000549316406,"adjusted_close":143.0800018310547,"volume":24633300},{"date":"2025-10-10","close":138.42999267578125,"high":153.1999969482422,"low":137.0399932861328,"adjusted_close":138.42999267578125,"volume":44474000},{"date":"2025-10-13","close":141.6199951171875,"high":144.0,"low":136.00999450683594,"adjusted_close":141.6199951171875,"volume":20760600},{"date":"2025-10-14","close":134.05999755859375,"high":139.39999389648438,"low":130.3000030517578,"adjusted_close":134.05999755859375,"volume":25696100},{"date":"2025-10-15","close":139.24000549316406,"high":141.47999572753906,"low":134.4199981689453,"adjusted_close":139.24000549316406,"volume":20652900},{"date":"2025-10-16","close":141.74000549316406,"high":150.39999389648438,"low":137.80999755859375,"adjusted_close":141.74000549316406,"volume":36104200},{"date":"2025-10-17","close":136.8699951171875,"high":137.60000610351562,"low":129.0399932861328,"adjusted_close":136.8699951171875,"volume":30264600},{"date":"2025-10-20","close":127.05999755859375,"high":138.30499267578125,"low":126.70999908447266,"adjusted_close":127.05999755859375,"volume":25428500},{"date":"2025-10-21","close":125.05999755859375,"high":126.25,"low":119.30999755859375,"adjusted_close":125.05999755859375,"volume":24392800},{"date":"2025-10-22","close":121.52999877929688,"high":124.56999969482422,"low":114.16999816894531,"adjusted_close":121.52999877929688,"volume":26660100},{"date":"2025-10-23","close":123.33999633789062,"high":124.9000015258789,"low":118.26000213623047,"adjusted_close":123.33999633789062,"volume":14707300},{"date":"2025-10-24","close":132.5500030517578,"high":133.05499267578125,"low":125.98999786376953,"adjusted_close":132.5500030517578,"volume":21236000},{"date":"2025-10-27","close":136.05999755859375,"high":136.92999267578125,"low":132.60000610351562,"adjusted_close":136.05999755859375,"volume":13680800},{"date":"2025-10-28","close":134.8000030517578,"high":141.7899932861328,"low":134.5500030517578,"adjusted_close":134.8000030517578,"volume":23205400},{"date":"2025-10-29","close":139.92999267578125,"high":140.3300018310547,"low":134.1199951171875,"adjusted_close":139.92999267578125,"volume":19837000},{"date":"2025-10-30","close":131.05999755859375,"high":137.17999267578125,"low":130.41000366210938,"adjusted_close":131.05999755859375,"volume":19142000},{"date":"2025-10-31","close":133.7100067138672,"high":138.36000061035156,"low":132.3000030517578,"adjusted_close":133.7100067138672,"volume":16050200},{"date":"2025-11-03","close":126.31999969482422,"high":133.8350067138672,"low":125.87999725341797,"adjusted_close":126.31999969482422,"volume":14294400},{"date":"2025-11-04","close":115.75,"high":123.23999786376953,"low":115.13999938964844,"adjusted_close":115.75,"volume":18552200},{"date":"2025-11-05","close":114.41999816894531,"high":118.48999786376953,"low":112.16999816894531,"adjusted_close":114.41999816894531,"volume":17381000},{"date":"2025-11-06","close":106.93000030517578,"high":116.44000244140625,"low":104.0999984741211,"adjusted_close":106.93000030517578,"volume":26204600},{"date":"2025-11-07","close":104.01000213623047,"high":105.3499984741211,"low":100.0199966430664,"adjusted_close":104.01000213623047,"volume":24982600},{"date":"2025-11-10","close":105.61000061035156,"high":110.30000305175781,"low":102.77999877929688,"adjusted_close":105.61000061035156,"volume":43561500},{"date":"2025-11-11","close":88.38999938964844,"high":98.0,"low":88.0,"adjusted_close":88.38999938964844,"volume":76900400},{"date":"2025-11-12","close":85.43000030517578,"high":92.5,"low":85.31999969482422,"adjusted_close":85.43000030517578,"volume":41722500},{"date":"2025-11-13","close":78.33999633789062,"high":85.0,"low":77.25,"adjusted_close":78.33999633789062,"volume":42804800},{"date":"2025-11-14","close":77.36000061035156,"high":80.19999694824219,"low":73.47000122070312,"adjusted_close":77.36000061035156,"volume":52465600},{"date":"2025-11-17","close":75.33000183105469,"high":78.4800033569336,"low":72.55000305175781,"adjusted_close":75.33000183105469,"volume":29176400},{"date":"2025-11-18","close":74.9000015258789,"high":77.87999725341797,"low":70.47100067138672,"adjusted_close":74.9000015258789,"volume":33464400},{"date":"2025-11-19","close":74.91999816894531,"high":77.37000274658203,"low":72.87999725341797,"adjusted_close":74.91999816894531,"volume":26796000},{"date":"2025-11-20","close":69.20999908447266,"high":83.48999786376953,"low":68.94999694824219,"adjusted_close":69.20999908447266,"volume":40999800},{"date":"2025-11-21","close":71.6500015258789,"high":72.8499984741211,"low":65.22000122070312,"adjusted_close":71.6500015258789,"volume":38889500},{"date":"2025-11-24","close":73.5999984741211,"high":74.20999908447266,"low":70.83999633789062,"adjusted_close":73.5999984741211,"volume":29927600},{"date":"2025-11-25","close":71.29000091552734,"high":72.23999786376953,"low":66.0,"adjusted_close":71.29000091552734,"volume":27805500},{"date":"2025-11-26","close":74.29000091552734,"high":76.5999984741211,"low":72.8499984741211,"adjusted_close":74.29000091552734,"volume":28793300},{"date":"2025-11-28","close":73.12000274658203,"high":75.62999725341797,"low":72.125,"adjusted_close":73.12000274658203,"volume":14114900},{"date":"2025-12-01","close":77.05999755859375,"high":77.38999938964844,"low":69.31999969482422,"adjusted_close":77.05999755859375,"volume":25412600},{"date":"2025-12-02","close":76.02999877929688,"high":82.83999633789062,"low":75.94999694824219,"adjusted_close":76.02999877929688,"volume":25555700},{"date":"2025-12-03","close":79.36000061035156,"high":79.62999725341797,"low":73.37899780273438,"adjusted_close":79.36000061035156,"volume":19858800},{"date":"2025-12-04","close":85.75,"high":88.375,"low":77.86000061035156,"adjusted_close":85.75,"volume":29382900},{"date":"2025-12-05","close":88.30000305175781,"high":88.76000213623047,"low":84.62000274658203,"adjusted_close":88.30000305175781,"volume":20076800},{"date":"2025-12-08","close":86.23999786376953,"high":87.0,"low":80.1449966430664,"adjusted_close":86.23999786376953,"volume":39915900},{"date":"2025-12-09","close":90.66000366210938,"high":91.22000122070312,"low":83.7699966430664,"adjusted_close":90.66000366210938,"volume":34362200},{"date":"2025-12-10","close":88.16000366210938,"high":89.79000091552734,"low":85.3499984741211,"adjusted_close":88.16000366210938,"volume":26553900},{"date":"2025-12-11","close":87.37999725341797,"high":88.52999877929688,"low":81.0999984741211,"adjusted_close":87.37999725341797,"volume":26922800},{"date":"2025-12-12","close":78.58999633789062,"high":87.69999694824219,"low":77.66000366210938,"adjusted_close":78.58999633789062,"volume":35221400},{"date":"2025-12-15","close":72.3499984741211,"high":79.73999786376953,"low":72.0199966430664,"adjusted_close":72.3499984741211,"volume":31357600},{"date":"2025-12-16","close":69.5,"high":71.5,"low":67.75,"adjusted_close":69.5,"volume":36004000},{"date":"2025-12-17","close":64.55000305175781,"high":69.98999786376953,"low":63.79999923706055,"adjusted_close":64.55000305175781,"volume":48237300},{"date":"2025-12-18","close":67.68000030517578,"high":68.94000244140625,"low":65.86599731445312,"adjusted_close":67.68000030517578,"volume":34161600},{"date":"2025-12-19","close":83.0,"high":84.29000091552734,"low":70.7300033569336,"adjusted_close":83.0,"volume":70583000},{"date":"2025-12-22","close":84.83000183105469,"high":87.30999755859375,"low":84.18000030517578,"adjusted_close":84.83000183105469,"volume":23984300},{"date":"2025-12-23","close":80.26000213623047,"high":83.70999908447266,"low":78.69999694824219,"adjusted_close":80.26000213623047,"volume":22239800},{"date":"2025-12-24","close":78.87000274658203,"high":80.94000244140625,"low":78.55000305175781,"adjusted_close":78.87000274658203,"volume":11922600},{"date":"2025-12-26","close":76.41999816894531,"high":79.29000091552734,"low":75.7300033569336,"adjusted_close":76.41999816894531,"volume":14073500},{"date":"2025-12-29","close":74.91999816894531,"high":77.75,"low":73.4000015258789,"adjusted_close":74.91999816894531,"volume":14033100},{"date":"2025-12-30","close":73.9000015258789,"high":75.86199951171875,"low":73.6500015258789,"adjusted_close":73.9000015258789,"volume":13291800},{"date":"2025-12-31","close":71.61000061035156,"high":73.67500305175781,"low":70.43000030517578,"adjusted_close":71.61000061035156,"volume":18122800},{"date":"2026-01-02","close":79.31999969482422,"high":81.16999816894531,"low":73.16000366210938,"adjusted_close":79.31999969482422,"volume":30050000},{"date":"2026-01-05","close":76.86000061035156,"high":84.54000091552734,"low":76.7699966430664,"adjusted_close":76.86000061035156,"volume":27206500},{"date":"2026-01-06","close":77.94000244140625,"high":78.83999633789062,"low":73.75,"adjusted_close":77.94000244140625,"volume":25473300},{"date":"2026-01-07","close":77.18000030517578,"high":79.94000244140625,"low":75.75,"adjusted_close":77.18000030517578,"volume":14413400},{"date":"2026-01-08","close":77.08999633789062,"high":79.93000030517578,"low":75.91000366210938,"adjusted_close":77.08999633789062,"volume":20472200},{"date":"2026-01-09","close":80.13999938964844,"high":81.5,"low":75.51000213623047,"adjusted_close":80.13999938964844,"volume":26303200},{"date":"2026-01-12","close":89.93000030517578,"high":91.94000244140625,"low":77.80999755859375,"adjusted_close":89.93000030517578,"volume":43610500},{"date":"2026-01-13","close":87.4800033569336,"high":91.5,"low":86.86000061035156,"adjusted_close":87.4800033569336,"volume":20414100},{"date":"2026-01-14","close":89.80000305175781,"high":93.18000030517578,"low":86.5,"adjusted_close":89.80000305175781,"volume":28378300},{"date":"2026-01-15","close":95.01000213623047,"high":99.7300033569336,"low":94.25,"adjusted_close":95.01000213623047,"volume":40670400},{"date":"2026-01-16","close":101.2300033569336,"high":102.97899627685547,"low":95.75,"adjusted_close":101.2300033569336,"volume":34781400},{"date":"2026-01-20","close":95.22000122070312,"high":97.37000274658203,"low":93.12999725341797,"adjusted_close":95.22000122070312,"volume":26822500},{"date":"2026-01-21","close":94.05000305175781,"high":95.91999816894531,"low":87.25,"adjusted_close":94.05000305175781,"volume":29676600},{"date":"2026-01-22","close":91.79000091552734,"high":99.47000122070312,"low":91.56999969482422,"adjusted_close":91.79000091552734,"volume":19946400},{"date":"2026-01-23","close":92.9800033569336,"high":95.9800033569336,"low":87.06999969482422,"adjusted_close":92.9800033569336,"volume":20375000},{"date":"2026-01-26","close":98.30999755859375,"high":108.6500015258789,"low":98.05000305175781,"adjusted_close":98.30999755859375,"volume":49349000},{"date":"2026-01-27","close":108.86000061035156,"high":111.79000091552734,"low":101.86000061035156,"adjusted_close":108.86000061035156,"volume":49218800},{"date":"2026-01-28","close":106.0199966430664,"high":114.44999694824219,"low":102.63999938964844,"adjusted_close":106.0199966430664,"volume":36455600},{"date":"2026-01-29","close":99.52999877929688,"high":106.44000244140625,"low":96.0999984741211,"adjusted_close":99.52999877929688,"volume":30885900},{"date":"2026-01-30","close":93.19000244140625,"high":99.5,"low":92.5,"adjusted_close":93.19000244140625,"volume":25314900},{"date":"2026-02-02","close":88.94000244140625,"high":94.7699966430664,"low":88.5199966430664,"adjusted_close":88.94000244140625,"volume":19489100},{"date":"2026-02-03","close":90.05999755859375,"high":92.12000274658203,"low":83.93000030517578,"adjusted_close":90.05999755859375,"volume":25101400},{"date":"2026-02-04","close":82.45999908447266,"high":91.94999694824219,"low":81.01000213623047,"adjusted_close":82.45999908447266,"volume":26247800},{"date":"2026-02-05","close":74.6500015258789,"high":81.97000122070312,"low":74.0,"adjusted_close":74.6500015258789,"volume":23637700},{"date":"2026-02-06","close":89.94999694824219,"high":90.5999984741211,"low":77.0999984741211,"adjusted_close":89.94999694824219,"volume":36852800},{"date":"2026-02-09","close":96.79000091552734,"high":97.94000244140625,"low":88.69999694824219,"adjusted_close":96.79000091552734,"volume":25424400},{"date":"2026-02-10","close":95.11000061035156,"high":97.29000091552734,"low":93.80000305175781,"adjusted_close":95.11000061035156,"volume":14088200},{"date":"2026-02-11","close":95.1500015258789,"high":97.7699966430664,"low":88.52999877929688,"adjusted_close":95.1500015258789,"volume":21192300},{"date":"2026-02-12","close":95.69999694824219,"high":97.5,"low":90.33000183105469,"adjusted_close":95.69999694824219,"volume":20441400},{"date":"2026-02-13","close":96.04000091552734,"high":100.69000244140625,"low":91.0,"adjusted_close":96.04000091552734,"volume":23117000},{"date":"2026-02-17","close":91.0,"high":95.45999908447266,"low":89.08999633789062,"adjusted_close":91.0,"volume":17482200},{"date":"2026-02-18","close":95.44999694824219,"high":97.29000091552734,"low":87.5,"adjusted_close":95.44999694824219,"volume":17481800},{"date":"2026-02-19","close":97.13999938964844,"high":98.29000091552734,"low":93.51000213623047,"adjusted_close":97.13999938964844,"volume":10807600},{"date":"2026-02-20","close":89.25,"high":93.67500305175781,"low":84.5,"adjusted_close":89.25,"volume":46247700},{"date":"2026-02-23","close":90.83999633789062,"high":93.38999938964844,"low":86.56999969482422,"adjusted_close":90.83999633789062,"volume":21774800},{"date":"2026-02-24","close":99.30000305175781,"high":99.37000274658203,"low":90.68599700927734,"adjusted_close":99.30000305175781,"volume":24587600},{"date":"2026-02-25","close":98.01000213623047,"high":103.44000244140625,"low":97.8499984741211,"adjusted_close":98.01000213623047,"volume":20881000},{"date":"2026-02-26","close":97.62999725341797,"high":100.75,"low":95.0199966430664,"adjusted_close":97.62999725341797,"volume":27329400},{"date":"2026-02-27","close":79.55999755859375,"high":84.37999725341797,"low":75.66000366210938,"adjusted_close":79.55999755859375,"volume":67921300},{"date":"2026-03-02","close":78.05000305175781,"high":80.33000183105469,"low":75.5999984741211,"adjusted_close":78.05000305175781,"volume":25514200},{"date":"2026-03-03","close":73.77999877929688,"high":75.37000274658203,"low":70.37000274658203,"adjusted_close":73.77999877929688,"volume":24549400},{"date":"2026-03-04","close":79.5,"high":80.66000366210938,"low":75.80000305175781,"adjusted_close":79.5,"volume":25322800},{"date":"2026-03-05","close":74.81999969482422,"high":78.68000030517578,"low":73.25,"adjusted_close":74.81999969482422,"volume":22667500},{"date":"2026-03-06","close":72.98999786376953,"high":77.94999694824219,"low":71.8499984741211,"adjusted_close":72.98999786376953,"volume":25591600},{"date":"2026-03-09","close":74.41000366210938,"high":74.5,"low":70.69999694824219,"adjusted_close":74.41000366210938,"volume":21551500},{"date":"2026-03-10","close":74.91999816894531,"high":75.91999816894531,"low":73.75,"adjusted_close":74.91999816894531,"volume":16449300},{"date":"2026-03-11","close":81.95999908447266,"high":82.98999786376953,"low":77.86000061035156,"adjusted_close":81.95999908447266,"volume":33672100},{"date":"2026-03-12","close":79.86000061035156,"high":82.37999725341797,"low":78.4000015258789,"adjusted_close":79.86000061035156,"volume":16174700},{"date":"2026-03-13","close":81.11000061035156,"high":84.44000244140625,"low":79.45999908447266,"adjusted_close":81.11000061035156,"volume":17700700},{"date":"2026-03-16","close":85.86000061035156,"high":88.26000213623047,"low":81.87999725341797,"adjusted_close":85.86000061035156,"volume":25842500},{"date":"2026-03-17","close":82.12000274658203,"high":85.0999984741211,"low":81.55999755859375,"adjusted_close":82.12000274658203,"volume":17332100},{"date":"2026-03-18","close":82.81999969482422,"high":85.27999877929688,"low":80.04000091552734,"adjusted_close":82.81999969482422,"volume":17332800},{"date":"2026-03-19","close":80.66000366210938,"high":81.5999984741211,"low":78.77999877929688,"adjusted_close":80.66000366210938,"volume":19522400},{"date":"2026-03-20","close":81.47000122070312,"high":83.1500015258789,"low":77.58000183105469,"adjusted_close":81.47000122070312,"volume":29378500},{"date":"2026-03-23","close":81.95999908447266,"high":85.33999633789062,"low":80.30999755859375,"adjusted_close":81.95999908447266,"volume":19755800},{"date":"2026-03-24","close":83.0199966430664,"high":84.5,"low":80.0999984741211,"adjusted_close":83.0199966430664,"volume":21616500},{"date":"2026-03-25","close":87.58000183105469,"high":88.75,"low":84.8499984741211,"adjusted_close":87.58000183105469,"volume":19101600},{"date":"2026-03-26","close":80.44999694824219,"high":88.26000213623047,"low":80.16000366210938,"adjusted_close":80.44999694824219,"volume":18464600},{"date":"2026-03-27","close":74.80999755859375,"high":79.4000015258789,"low":73.22000122070312,"adjusted_close":74.80999755859375,"volume":22244300},{"date":"2026-03-30","close":69.1500015258789,"high":75.45999908447266,"low":67.1500015258789,"adjusted_close":69.1500015258789,"volume":27315900},{"date":"2026-03-31","close":77.47000122070312,"high":77.58999633789062,"low":72.41999816894531,"adjusted_close":77.47000122070312,"volume":27917100},{"date":"2026-04-01","close":78.44000244140625,"high":80.54000091552734,"low":76.80000305175781,"adjusted_close":78.44000244140625,"volume":28569000},{"date":"2026-04-02","close":82.23999786376953,"high":82.5,"low":73.80999755859375,"adjusted_close":82.23999786376953,"volume":20958200},{"date":"2026-04-06","close":80.94000244140625,"high":82.29000091552734,"low":79.55999755859375,"adjusted_close":80.94000244140625,"volume":16946900},{"date":"2026-04-07","close":85.23999786376953,"high":85.30000305175781,"low":80.13500213623047,"adjusted_close":85.23999786376953,"volume":16277300},{"date":"2026-04-08","close":88.9000015258789,"high":93.9000015258789,"low":87.44999694824219,"adjusted_close":88.9000015258789,"volume":19538600},{"date":"2026-04-09","close":92.0,"high":94.95999908447266,"low":84.80999755859375,"adjusted_close":92.0,"volume":65533300},{"date":"2026-04-10","close":102.0,"high":105.9000015258789,"low":93.19999694824219,"adjusted_close":102.0,"volume":83416500},{"date":"2026-04-13","close":110.2699966430664,"high":114.0999984741211,"low":103.87000274658203,"adjusted_close":110.2699966430664,"volume":56011100},{"date":"2026-04-14","close":117.19999694824219,"high":119.05999755859375,"low":112.91000366210938,"adjusted_close":117.19999694824219,"volume":46586000},{"date":"2026-04-15","close":118.69000244140625,"high":121.37000274658203,"low":113.87000274658203,"adjusted_close":118.69000244140625,"volume":43324900},{"date":"2026-04-16","close":119.55999755859375,"high":122.13999938964844,"low":114.80000305175781,"adjusted_close":119.55999755859375,"volume":28917600},{"date":"2026-04-17","close":116.8499984741211,"high":120.69000244140625,"low":115.98999786376953,"adjusted_close":116.8499984741211,"volume":24685900},{"date":"2026-04-20","close":117.43000030517578,"high":118.08000183105469,"low":110.5999984741211,"adjusted_close":117.43000030517578,"volume":29542400},{"date":"2026-04-21","close":115.16000366210938,"high":120.81999969482422,"low":113.80000305175781,"adjusted_close":115.16000366210938,"volume":18656100},{"date":"2026-04-22","close":122.54000091552734,"high":124.95999908447266,"low":117.57499694824219,"adjusted_close":122.54000091552734,"volume":31878200},{"date":"2026-04-23","close":117.41999816894531,"high":124.19999694824219,"low":116.1500015258789,"adjusted_close":117.41999816894531,"volume":21696200},{"date":"2026-04-24","close":110.13999938964844,"high":121.0,"low":106.51000213623047,"adjusted_close":110.13999938964844,"volume":33898200},{"date":"2026-04-27","close":112.05999755859375,"high":112.81999969482422,"low":104.93000030517578,"adjusted_close":112.05999755859375,"volume":24929000},{"date":"2026-04-28","close":105.52999877929688,"high":110.0,"low":103.05000305175781,"adjusted_close":105.52999877929688,"volume":27765200},{"date":"2026-04-29","close":114.19000244140625,"high":115.47000122070312,"low":107.05000305175781,"adjusted_close":114.19000244140625,"volume":27754000},{"date":"2026-04-30","close":111.5999984741211,"high":118.25,"low":111.18000030517578,"adjusted_close":111.5999984741211,"volume":25279800},{"date":"2026-05-01","close":119.01000213623047,"high":121.8550033569336,"low":113.13999938964844,"adjusted_close":119.01000213623047,"volume":27413000},{"date":"2026-05-04","close":125.43000030517578,"high":129.97000122070312,"low":121.16999816894531,"adjusted_close":125.43000030517578,"volume":30197300},{"date":"2026-05-05","close":127.88999938964844,"high":129.52000427246094,"low":122.52400207519531,"adjusted_close":127.88999938964844,"volume":22972800},{"date":"2026-05-06","close":137.97999572753906,"high":138.25,"low":130.41000366210938,"adjusted_close":137.97999572753906,"volume":31677900},{"date":"2026-05-07","close":128.83999633789062,"high":133.58900451660156,"low":125.43000030517578,"adjusted_close":128.83999633789062,"volume":41365300},{"date":"2026-05-08","close":114.1500015258789,"high":123.75,"low":110.55000305175781,"adjusted_close":114.1500015258789,"volume":48479400},{"date":"2026-05-11","close":114.69999694824219,"high":119.48999786376953,"low":111.5,"adjusted_close":114.69999694824219,"volume":27701900},{"date":"2026-05-12","close":107.75,"high":110.9800033569336,"low":101.12000274658203,"adjusted_close":107.75,"volume":32879100},{"date":"2026-05-13","close":111.30999755859375,"high":112.9800033569336,"low":106.33999633789062,"adjusted_close":111.30999755859375,"volume":23598000},{"date":"2026-05-14","close":114.21499633789062,"high":118.20999908447266,"low":110.05999755859375,"adjusted_close":114.21499633789062,"volume":27702300},{"date":"2026-05-15","close":107.30000305175781,"high":110.36000061035156,"low":106.44000244140625,"adjusted_close":107.30000305175781,"volume":22048200},{"date":"2026-05-18","close":103.7699966430664,"high":106.94999694824219,"low":98.6500015258789,"adjusted_close":103.7699966430664,"volume":38653700},{"date":"2026-05-19","close":99.80999755859375,"high":101.30999755859375,"low":94.81999969482422,"adjusted_close":99.80999755859375,"volume":29845600},{"date":"2026-05-20","close":101.27999877929688,"high":102.75,"low":98.0999984741211,"adjusted_close":101.27999877929688,"volume":21656800},{"date":"2026-05-21","close":107.58000183105469,"high":108.44000244140625,"low":103.16100311279297,"adjusted_close":107.58000183105469,"volume":31898600},{"date":"2026-05-22","close":105.48999786376953,"high":109.8499984741211,"low":104.87999725341797,"adjusted_close":105.48999786376953,"volume":20001600},{"date":"2026-05-26","close":105.88999938964844,"high":109.19999694824219,"low":105.0,"adjusted_close":105.88999938964844,"volume":21456100},{"date":"2026-05-27","close":104.2699966430664,"high":105.55000305175781,"low":99.5999984741211,"adjusted_close":104.2699966430664,"volume":24155000},{"date":"2026-05-28","close":106.86000061035156,"high":110.33000183105469,"low":103.62999725341797,"adjusted_close":106.86000061035156,"volume":23406000},{"date":"2026-05-29","close":109.52999877929688,"high":110.25,"low":102.30000305175781,"adjusted_close":109.52999877929688,"volume":28158200},{"date":"2026-06-01","close":124.81999969482422,"high":127.8489990234375,"low":114.71499633789062,"adjusted_close":124.81999969482422,"volume":58297300},{"date":"2026-06-02","close":119.2699966430664,"high":132.14999389648438,"low":118.81999969482422,"adjusted_close":119.2699966430664,"volume":34814000},{"date":"2026-06-03","close":110.93000030517578,"high":121.95999908447266,"low":110.55000305175781,"adjusted_close":110.93000030517578,"volume":26460100},{"date":"2026-06-04","close":108.02999877929688,"high":110.44999694824219,"low":105.02999877929688,"adjusted_close":108.02999877929688,"volume":26752000},{"date":"2026-06-05","close":100.38999938964844,"high":104.80000305175781,"low":95.54000091552734,"adjusted_close":100.38999938964844,"volume":32460800},{"date":"2026-06-08","close":102.37000274658203,"high":104.30000305175781,"low":98.4000015258789,"adjusted_close":102.37000274658203,"volume":23379800},{"date":"2026-06-09","close":98.44999694824219,"high":105.38500213623047,"low":93.5999984741211,"adjusted_close":98.44999694824219,"volume":26865600},{"date":"2026-06-10","close":95.61000061035156,"high":100.51000213623047,"low":95.0999984741211,"adjusted_close":95.61000061035156,"volume":17855600},{"date":"2026-06-11","close":95.73999786376953,"high":96.51000213623047,"low":91.0199966430664,"adjusted_close":95.73999786376953,"volume":22683500},{"date":"2026-06-12","close":100.55000305175781,"high":105.55000305175781,"low":97.22000122070312,"adjusted_close":100.55000305175781,"volume":36215900},{"date":"2026-06-15","close":106.70999908447266,"high":108.80000305175781,"low":103.80000305175781,"adjusted_close":106.70999908447266,"volume":22004000},{"date":"2026-06-16","close":117.02999877929688,"high":119.44999694824219,"low":107.62000274658203,"adjusted_close":117.02999877929688,"volume":42823900},{"date":"2026-06-17","close":115.20999908447266,"high":122.0,"low":114.9000015258789,"adjusted_close":115.20999908447266,"volume":26674200},{"date":"2026-06-18","close":117.94999694824219,"high":119.88999938964844,"low":114.125,"adjusted_close":117.94999694824219,"volume":65546300},{"date":"2026-06-22","close":111.29000091552734,"high":119.19000244140625,"low":106.61000061035156,"adjusted_close":111.29000091552734,"volume":29892800},{"date":"2026-06-23","close":105.72000122070312,"high":112.01000213623047,"low":101.95999908447266,"adjusted_close":105.72000122070312,"volume":25319700},{"date":"2026-06-24","close":100.87999725341797,"high":104.54000091552734,"low":98.25299835205078,"adjusted_close":100.87999725341797,"volume":22104300},{"date":"2026-06-25","close":98.76000213623047,"high":106.54000091552734,"low":98.41999816894531,"adjusted_close":98.76000213623047,"volume":21772100},{"date":"2026-06-26","close":96.58000183105469,"high":98.08999633789062,"low":93.5,"adjusted_close":96.58000183105469,"volume":47706000},{"date":"2026-06-29","close":95.51000213623047,"high":98.47000122070312,"low":89.55000305175781,"adjusted_close":95.51000213623047,"volume":21976900},{"date":"2026-06-30","close":99.54000091552734,"high":99.79000091552734,"low":93.87999725341797,"adjusted_close":99.54000091552734,"volume":18789300},{"date":"2026-07-01","close":85.68499755859375,"high":90.26000213623047,"low":85.01000213623047,"adjusted_close":85.68499755859375,"volume":60851900},{"date":"2026-07-02","close":81.74500274658203,"high":88.16999816894531,"low":80.55999755859375,"adjusted_close":81.74500274658203,"volume":32579500},{"date":"2026-07-06","close":86.45999908447266,"high":87.54000091552734,"low":82.50499725341797,"adjusted_close":86.45999908447266,"volume":21929600},{"date":"2026-07-07","close":83.52999877929688,"high":85.30999755859375,"low":79.45600128173828,"adjusted_close":83.52999877929688,"volume":23450300},{"date":"2026-07-08","close":90.0,"high":90.1500015258789,"low":82.81999969482422,"adjusted_close":90.0,"volume":23876900},{"date":"2026-07-09","close":89.69999694824219,"high":95.13600158691406,"low":89.37200164794922,"adjusted_close":89.69999694824219,"volume":24829300},{"date":"2026-07-10","close":88.87999725341797,"high":91.30999755859375,"low":87.93000030517578,"adjusted_close":88.87999725341797,"volume":12714000},{"date":"2026-07-13","close":83.30999755859375,"high":88.87999725341797,"low":82.72000122070312,"adjusted_close":83.30999755859375,"volume":18630100},{"date":"2026-07-14","close":79.94000244140625,"high":85.91000366210938,"low":78.4000015258789,"adjusted_close":79.94000244140625,"volume":25969000},{"date":"2026-07-15","close":77.12000274658203,"high":80.63999938964844,"low":74.80999755859375,"adjusted_close":77.12000274658203,"volume":24132300},{"date":"2026-07-16","close":72.91000366210938,"high":75.62000274658203,"low":72.08000183105469,"adjusted_close":72.91000366210938,"volume":25033000},{"date":"2026-07-17","close":73.20999908447266,"high":74.5,"low":68.51000213623047,"adjusted_close":73.20999908447266,"volume":35882600},{"date":"2026-07-20","close":73.05999755859375,"high":79.30500030517578,"low":73.01000213623047,"adjusted_close":73.05999755859375,"volume":22799500},{"date":"2026-07-21","close":79.58000183105469,"high":80.44999694824219,"low":74.5,"adjusted_close":79.58000183105469,"volume":24907000},{"date":"2026-07-22","close":82.63999938964844,"high":85.37000274658203,"low":79.58000183105469,"adjusted_close":82.63999938964844,"volume":23467300},{"date":"2026-07-23","close":81.0999984741211,"high":85.19000244140625,"low":80.55000305175781,"adjusted_close":81.0999984741211,"volume":18173700},{"date":"2026-07-24","close":71.87999725341797,"high":79.56900024414062,"low":71.66999816894531,"adjusted_close":71.87999725341797,"volume":25487800},{"date":"2026-07-27","close":70.79000091552734,"high":74.91000366210938,"low":69.69000244140625,"adjusted_close":70.79000091552734,"volume":17999200},{"date":"2026-07-28","close":67.30000305175781,"high":69.18000030517578,"low":64.63300323486328,"adjusted_close":67.30000305175781,"volume":29855900},{"date":"2026-07-29","close":60.81999969482422,"high":66.88999938964844,"low":60.54999923706055,"adjusted_close":60.81999969482422,"volume":37130100},{"date":"2026-07-30","close":73.9000015258789,"high":75.87000274658203,"low":67.55000305175781,"adjusted_close":73.9000015258789,"volume":44148900},{"date":"2026-07-31","close":71.7699966430664,"high":78.5,"low":69.97000122070312,"adjusted_close":71.7699966430664,"volume":26415900},{"date":"2026-08-03","close":85.76000213623047,"high":86.19999694824219,"low":69.88999938964844,"adjusted_close":85.76000213623047,"volume":44558900},{"date":"2026-08-04","close":91.9000015258789,"high":94.30000305175781,"low":86.26000213623047,"adjusted_close":91.9000015258789,"volume":33601300},{"date":"2026-08-05","close":89.88999938964844,"high":94.1500015258789,"low":89.7699966430664,"adjusted_close":89.88999938964844,"volume":20798100},{"date":"2026-08-06","close":85.33000183105469,"high":89.2300033569336,"low":85.0,"adjusted_close":85.33000183105469,"volume":16601400},{"date":"2026-08-07","close":90.66999816894531,"high":91.02999877929688,"low":85.58399963378906,"adjusted_close":90.66999816894531,"volume":18664100},{"date":"2026-08-10","close":88.19000244140625,"high":93.9800033569336,"low":88.16999816894531,"adjusted_close":88.19000244140625,"volume":20894800},{"date":"2026-08-11","close":90.31999969482422,"high":93.59600067138672,"low":87.45999908447266,"adjusted_close":90.31999969482422,"volume":46381400},{"date":"2026-08-12","close":107.7300033569336,"high":111.83000183105469,"low":105.44000244140625,"adjusted_close":107.7300033569336,"volume":87308400},{"date":"2026-08-13","close":106.29000091552734,"high":117.48999786376953,"low":105.83999633789062,"adjusted_close":106.29000091552734,"volume":50680200},{"date":"2026-08-14","close":105.26000213623047,"high":110.30000305175781,"low":102.5,"adjusted_close":105.26000213623047,"volume":33337900},{"date":"2026-08-17","close":106.0,"high":109.9000015258789,"low":101.22000122070312,"adjusted_close":106.0,"volume":32398500},{"date":"2026-08-18","close":93.16999816894531,"high":102.37999725341797,"low":93.1500015258789,"adjusted_close":93.16999816894531,"volume":38029200},{"date":"2026-08-19","close":90.87000274658203,"high":94.37999725341797,"low":88.85099792480469,"adjusted_close":90.87000274658203,"volume":26700900},{"date":"2026-08-20","close":89.76000213623047,"high":93.7699966430664,"low":88.77999877929688,"adjusted_close":89.76000213623047,"volume":17649000},{"date":"2026-08-21","close":87.8499984741211,"high":91.5199966430664,"low":87.41000366210938,"adjusted_close":87.8499984741211,"volume":22187500},{"date":"2026-08-24","close":86.25,"high":87.19999694824219,"low":83.2300033569336,"adjusted_close":86.25,"volume":19581400},{"date":"2026-08-25","close":88.04000091552734,"high":90.25,"low":87.5,"adjusted_close":88.04000091552734,"volume":14224300},{"date":"2026-08-26","close":88.01000213623047,"high":89.91100311279297,"low":86.75,"adjusted_close":88.01000213623047,"volume":14056800},{"date":"2026-08-27","close":86.80000305175781,"high":91.80999755859375,"low":86.51000213623047,"adjusted_close":86.80000305175781,"volume":19872200},{"date":"2026-08-28","close":84.2300033569336,"high":87.9000015258789,"low":83.16999816894531,"adjusted_close":84.2300033569336,"volume":17332100},{"date":"2026-08-31","close":84.88999938964844,"high":85.2300033569336,"low":82.4000015258789,"adjusted_close":84.88999938964844,"volume":13237900},{"date":"2026-09-01","close":81.8499984741211,"high":82.80999755859375,"low":80.37000274658203,"adjusted_close":81.8499984741211,"volume":15848700},{"date":"2026-09-02","close":80.93000030517578,"high":82.52999877929688,"low":79.58000183105469,"adjusted_close":80.93000030517578,"volume":15574700},{"date":"2026-09-03","close":84.55999755859375,"high":84.8499984741211,"low":79.02999877929688,"adjusted_close":84.55999755859375,"volume":18798400},{"date":"2026-09-04","close":89.36000061035156,"high":89.62999725341797,"low":84.9000015258789,"adjusted_close":89.36000061035156,"volume":20796900},{"date":"2026-09-08","close":99.83000183105469,"high":104.58999633789062,"low":92.87999725341797,"adjusted_close":99.83000183105469,"volume":51191200},{"date":"2026-09-09","close":94.94000244140625,"high":100.58100128173828,"low":94.61000061035156,"adjusted_close":94.94000244140625,"volume":22038800},{"date":"2026-09-10","close":89.12000274658203,"high":92.19000244140625,"low":88.7300033569336,"adjusted_close":89.12000274658203,"volume":27867100},{"date":"2026-09-11","close":88.98999786376953,"high":91.98999786376953,"low":88.62000274658203,"adjusted_close":88.98999786376953,"volume":17682400},{"date":"2026-09-14","close":82.9800033569336,"high":85.93000030517578,"low":82.08000183105469,"adjusted_close":82.9800033569336,"volume":26522600},{"date":"2026-09-15","close":80.91999816894531,"high":83.86000061035156,"low":80.5199966430664,"adjusted_close":80.91999816894531,"volume":15675200},{"date":"2026-09-16","close":83.3499984741211,"high":85.25800323486328,"low":81.15699768066406,"adjusted_close":83.3499984741211,"volume":18787600},{"date":"2026-09-17","close":79.87999725341797,"high":82.43000030517578,"low":78.2699966430664,"adjusted_close":79.87999725341797,"volume":79547300},{"date":"2026-09-18","close":81.36000061035156,"high":81.73999786376953,"low":79.16000366210938,"adjusted_close":81.36000061035156,"volume":66370200},{"date":"2026-09-21","close":85.43000030517578,"high":87.25,"low":80.91999816894531,"adjusted_close":85.43000030517578,"volume":39845100},{"date":"2026-09-22","close":86.76000213623047,"high":89.2300033569336,"low":84.5999984741211,"adjusted_close":86.76000213623047,"volume":26584500},{"date":"2026-09-23","close":86.9000015258789,"high":90.36000061035156,"low":86.55000305175781,"adjusted_close":86.9000015258789,"volume":31705100},{"date":"2026-09-24","close":90.12999725341797,"high":91.12300109863281,"low":85.93599700927734,"adjusted_close":90.12999725341797,"volume":33748900},{"date":"2026-09-25","close":87.58999633789062,"high":90.91000366210938,"low":86.80000305175781,"adjusted_close":87.58999633789062,"volume":23569300},{"date":"2026-09-28","close":85.06999969482422,"high":88.21600341796875,"low":83.52999877929688,"adjusted_close":85.06999969482422,"volume":19752200},{"date":"2026-09-29","close":85.93000030517578,"high":90.47000122070312,"low":85.14099884033203,"adjusted_close":85.93000030517578,"volume":26027100},{"date":"2026-09-30","close":87.12000274658203,"high":89.72000122070312,"low":86.37999725341797,"adjusted_close":87.12000274658203,"volume":22348100},{"date":"2026-10-01","close":88.56999969482422,"high":88.87999725341797,"low":84.5,"adjusted_close":88.56999969482422,"volume":20464600},{"date":"2026-10-02","close":89.62000274658203,"high":92.80000305175781,"low":88.55000305175781,"adjusted_close":89.62000274658203,"volume":23591600},{"date":"2026-10-05","close":87.38999938964844,"high":90.8499984741211,"low":87.08999633789062,"adjusted_close":87.38999938964844,"volume":18240600},{"date":"2026-10-06","close":91.72000122070312,"high":93.20999908447266,"low":88.5999984741211,"adjusted_close":91.72000122070312,"volume":32051300},{"date":"2026-10-07","close":88.44999694824219,"high":90.4000015258789,"low":87.51000213623047,"adjusted_close":88.44999694824219,"volume":19905100},{"date":"2026-10-08","close":81.58000183105469,"high":86.8499984741211,"low":80.62999725341797,"adjusted_close":81.58000183105469,"volume":42321300},{"date":"2026-10-09","close":82.08000183105469,"high":83.44999694824219,"low":81.20999908447266,"adjusted_close":82.08000183105469,"volume":20011400},{"date":"2026-10-12","close":80.26000213623047,"high":81.25,"low":79.02999877929688,"adjusted_close":80.26000213623047,"volume":19024300},{"date":"2026-10-13","close":77.80999755859375,"high":78.94400024414062,"low":76.11000061035156,"adjusted_close":77.80999755859375,"volume":34284900},{"date":"2026-10-14","close":65.77999877929688,"high":72.5199966430664,"low":64.41000366210938,"adjusted_close":65.77999877929688,"volume":111214200},{"date":"2026-10-15","close":69.69000244140625,"high":69.76000213623047,"low":59.5099983215332,"adjusted_close":69.69000244140625,"volume":130537200},{"date":"2026-10-16","close":61.38999938964844,"high":66.68499755859375,"low":59.900001525878906,"adjusted_close":61.38999938964844,"volume":95394200},{"date":"2026-10-19","close":61.119998931884766,"high":65.91999816894531,"low":59.25,"adjusted_close":61.119998931884766,"volume":101010700},{"date":"2026-10-20","close":62.130001068115234,"high":64.38999938964844,"low":57.23500061035156,"adjusted_close":62.130001068115234,"volume":94778100},{"date":"2026-10-21","close":61.81999969482422,"high":64.58000183105469,"low":59.310001373291016,"adjusted_close":61.81999969482422,"volume":76589500},{"date":"2026-10-22","close":55.599998474121094,"high":60.40999984741211,"low":53.5,"adjusted_close":55.599998474121094,"volume":81776900},{"date":"2026-10-23","close":54.23500061035156,"high":56.11000061035156,"low":54.0099983215332,"adjusted_close":54.23500061035156,"volume":46947400},{"date":"2026-10-26","close":55.189998626708984,"high":57.79999923706055,"low":51.2400016784668,"adjusted_close":55.189998626708984,"volume":68936400},{"date":"2026-10-27","close":59.56999969482422,"high":59.94499969482422,"low":55.36000061035156,"adjusted_close":59.56999969482422,"volume":53548400},{"date":"2026-10-28","close":63.93000030517578,"high":64.0199966430664,"low":58.54999923706055,"adjusted_close":63.93000030517578,"volume":61645700},{"date":"2026-10-29","close":60.7400016784668,"high":64.38999938964844,"low":60.11000061035156,"adjusted_close":60.7400016784668,"volume":47160800},{"date":"2026-10-30","close":54.869998931884766,"high":56.900001525878906,"low":53.47999954223633,"adjusted_close":54.869998931884766,"volume":53477300},{"date":"2026-11-02","close":50.150001525878906,"high":55.737998962402344,"low":49.459999084472656,"adjusted_close":50.150001525878906,"volume":48479000},{"date":"2026-11-03","close":53.7400016784668,"high":53.92499923706055,"low":50.599998474121094,"adjusted_close":53.7400016784668,"volume":37425700},{"date":"2026-11-04","close":48.41999816894531,"high":52.4900016784668,"low":48.02000045776367,"adjusted_close":48.41999816894531,"volume":60654400},{"date":"2026-11-05","close":43.65999984741211,"high":47.28900146484375,"low":40.58000183105469,"adjusted_close":43.65999984741211,"volume":85279600},{"date":"2026-11-06","close":46.400001525878906,"high":47.70000076293945,"low":43.10499954223633,"adjusted_close":46.400001525878906,"volume":58903329}]},"CSCO":{"currency":"USD","rows":[{"date":"2025-05-05","close":59.31999969482422,"high":59.650001525878906,"low":58.880001068115234,"adjusted_close":57.76921844482422,"volume":14758500},{"date":"2025-05-06","close":59.220001220703125,"high":59.5099983215332,"low":58.58000183105469,"adjusted_close":57.67183303833008,"volume":13766500},{"date":"2025-05-07","close":59.56999969482422,"high":59.900001525878906,"low":59.06999969482422,"adjusted_close":58.01268005371094,"volume":14078300},{"date":"2025-05-08","close":59.709999084472656,"high":60.279998779296875,"low":59.43000030517578,"adjusted_close":58.149024963378906,"volume":16196700},{"date":"2025-05-09","close":59.77000045776367,"high":60.83000183105469,"low":59.439998626708984,"adjusted_close":58.207454681396484,"volume":17480700},{"date":"2025-05-12","close":61.66999816894531,"high":61.849998474121094,"low":61.119998931884766,"adjusted_close":60.057777404785156,"volume":23700000},{"date":"2025-05-13","close":61.779998779296875,"high":62.2400016784668,"low":61.61000061035156,"adjusted_close":60.16490936279297,"volume":18591200},{"date":"2025-05-14","close":61.290000915527344,"high":61.869998931884766,"low":60.849998474121094,"adjusted_close":59.687721252441406,"volume":34509200},{"date":"2025-05-15","close":64.26000213623047,"high":65.75,"low":62.91999816894531,"adjusted_close":62.580074310302734,"volume":60718000},{"date":"2025-05-16","close":63.619998931884766,"high":64.02999877929688,"low":62.97999954223633,"adjusted_close":61.9567985534668,"volume":30289900},{"date":"2025-05-19","close":63.91999816894531,"high":64.12999725341797,"low":63.18000030517578,"adjusted_close":62.24896240234375,"volume":16249000},{"date":"2025-05-20","close":63.41999816894531,"high":63.849998474121094,"low":63.06999969482422,"adjusted_close":61.762027740478516,"volume":14995200},{"date":"2025-05-21","close":63.20000076293945,"high":63.90999984741211,"low":62.970001220703125,"adjusted_close":61.547786712646484,"volume":15595900},{"date":"2025-05-22","close":63.36000061035156,"high":63.720001220703125,"low":62.95000076293945,"adjusted_close":61.70360565185547,"volume":15641100},{"date":"2025-05-23","close":63.11000061035156,"high":63.220001220703125,"low":62.529998779296875,"adjusted_close":61.46013641357422,"volume":15645400},{"date":"2025-05-27","close":63.75,"high":63.9900016784668,"low":63.34000015258789,"adjusted_close":62.08340835571289,"volume":17429400},{"date":"2025-05-28","close":63.34000015258789,"high":63.9900016784668,"low":63.25,"adjusted_close":61.68412780761719,"volume":13814500},{"date":"2025-05-29","close":63.04999923706055,"high":63.7400016784668,"low":62.4900016784668,"adjusted_close":61.40170669555664,"volume":13982800},{"date":"2025-05-30","close":63.040000915527344,"high":63.18000030517578,"low":62.29999923706055,"adjusted_close":61.391963958740234,"volume":25829000},{"date":"2025-06-02","close":63.849998474121094,"high":63.880001068115234,"low":62.709999084472656,"adjusted_close":62.180789947509766,"volume":15816000},{"date":"2025-06-03","close":64.36000061035156,"high":64.45999908447266,"low":63.720001220703125,"adjusted_close":62.67745590209961,"volume":15156900},{"date":"2025-06-04","close":64.38999938964844,"high":64.88999938964844,"low":64.3499984741211,"adjusted_close":62.70667266845703,"volume":14770900},{"date":"2025-06-05","close":64.62000274658203,"high":64.91000366210938,"low":64.27999877929688,"adjusted_close":62.930660247802734,"volume":17025200},{"date":"2025-06-06","close":66.05999755859375,"high":66.16000366210938,"low":65.2300033569336,"adjusted_close":64.3330078125,"volume":20943800},{"date":"2025-06-09","close":65.9000015258789,"high":66.36000061035156,"low":65.58999633789062,"adjusted_close":64.17720031738281,"volume":13689800},{"date":"2025-06-10","close":65.1500015258789,"high":66.08000183105469,"low":64.80999755859375,"adjusted_close":63.446815490722656,"volume":17214900},{"date":"2025-06-11","close":64.19000244140625,"high":65.1500015258789,"low":63.869998931884766,"adjusted_close":62.51190185546875,"volume":20442600},{"date":"2025-06-12","close":65.0999984741211,"high":65.20999908447266,"low":64.11000061035156,"adjusted_close":63.39812088012695,"volume":15160800},{"date":"2025-06-13","close":64.08999633789062,"high":64.72000122070312,"low":63.93000030517578,"adjusted_close":62.414512634277344,"volume":14635000},{"date":"2025-06-16","close":65.51000213623047,"high":65.61000061035156,"low":64.8499984741211,"adjusted_close":63.79740524291992,"volume":16957700},{"date":"2025-06-17","close":65.33000183105469,"high":66.1500015258789,"low":65.0199966430664,"adjusted_close":63.622093200683594,"volume":18845200},{"date":"2025-06-18","close":65.83999633789062,"high":66.33999633789062,"low":65.37999725341797,"adjusted_close":64.11875915527344,"volume":22664200},{"date":"2025-06-20","close":66.31999969482422,"high":66.6500015258789,"low":65.72000122070312,"adjusted_close":64.58621215820312,"volume":50421700},{"date":"2025-06-23","close":67.37999725341797,"high":67.48999786376953,"low":66.20999908447266,"adjusted_close":65.6185073852539,"volume":34030000},{"date":"2025-06-24","close":67.88999938964844,"high":68.04000091552734,"low":67.36000061035156,"adjusted_close":66.11517333984375,"volume":23162700},{"date":"2025-06-25","close":68.19000244140625,"high":68.52999877929688,"low":67.77999877929688,"adjusted_close":66.40734100341797,"volume":19395700},{"date":"2025-06-26","close":68.94999694824219,"high":69.16000366210938,"low":68.41999816894531,"adjusted_close":67.1474609375,"volume":23154000},{"date":"2025-06-27","close":68.6500015258789,"high":69.22000122070312,"low":68.33999633789062,"adjusted_close":66.85530853271484,"volume":26224600},{"date":"2025-06-30","close":69.37999725341797,"high":69.77999877929688,"low":68.75,"adjusted_close":67.56621551513672,"volume":32561200},{"date":"2025-07-01","close":69.0999984741211,"high":69.55000305175781,"low":68.63999938964844,"adjusted_close":67.29353332519531,"volume":21939500},{"date":"2025-07-02","close":68.58999633789062,"high":68.94000244140625,"low":68.18000030517578,"adjusted_close":66.79685974121094,"volume":16655200},{"date":"2025-07-03","close":69.37000274658203,"high":69.47000122070312,"low":68.18000030517578,"adjusted_close":67.96273803710938,"volume":17973500},{"date":"2025-07-07","close":68.93000030517578,"high":69.30000305175781,"low":68.61000061035156,"adjusted_close":67.53166961669922,"volume":23985200},{"date":"2025-07-08","close":68.58999633789062,"high":68.91999816894531,"low":68.3499984741211,"adjusted_close":67.19854736328125,"volume":21182600},{"date":"2025-07-09","close":69.2699966430664,"high":69.31999969482422,"low":68.30999755859375,"adjusted_close":67.86476135253906,"volume":23765900},{"date":"2025-07-10","close":68.76000213623047,"high":69.38999938964844,"low":68.55999755859375,"adjusted_close":67.3651123046875,"volume":15005300},{"date":"2025-07-11","close":67.94999694824219,"high":68.5,"low":67.69000244140625,"adjusted_close":66.57154083251953,"volume":14699400},{"date":"2025-07-14","close":67.81999969482422,"high":68.02999877929688,"low":67.19999694824219,"adjusted_close":66.44418334960938,"volume":16451400},{"date":"2025-07-15","close":67.18000030517578,"high":67.87999725341797,"low":67.1500015258789,"adjusted_close":65.81716918945312,"volume":13944600},{"date":"2025-07-16","close":67.37000274658203,"high":67.55999755859375,"low":66.9800033569336,"adjusted_close":66.00331115722656,"volume":15156100},{"date":"2025-07-17","close":68.30000305175781,"high":68.47000122070312,"low":67.51000213623047,"adjusted_close":66.91443634033203,"volume":20400000},{"date":"2025-07-18","close":68.05000305175781,"high":68.83999633789062,"low":67.95999908447266,"adjusted_close":66.66951751708984,"volume":16145100},{"date":"2025-07-21","close":68.33999633789062,"high":68.62000274658203,"low":67.79000091552734,"adjusted_close":66.95362091064453,"volume":14674200},{"date":"2025-07-22","close":68.16000366210938,"high":68.5999984741211,"low":68.08000183105469,"adjusted_close":66.77729034423828,"volume":14527200},{"date":"2025-07-23","close":68.62000274658203,"high":68.83000183105469,"low":68.05999755859375,"adjusted_close":67.22795104980469,"volume":13042300},{"date":"2025-07-24","close":68.29000091552734,"high":68.58999633789062,"low":67.91999816894531,"adjusted_close":66.9046401977539,"volume":13534000},{"date":"2025-07-25","close":68.69000244140625,"high":68.81999969482422,"low":68.06999969482422,"adjusted_close":67.2965316772461,"volume":11590000},{"date":"2025-07-28","close":67.91999816894531,"high":67.95999908447266,"low":67.37000274658203,"adjusted_close":66.54214477539062,"volume":20558400},{"date":"2025-07-29","close":67.95999908447266,"high":68.72000122070312,"low":67.83000183105469,"adjusted_close":66.58133697509766,"volume":15261800},{"date":"2025-07-30","close":68.27999877929688,"high":68.58000183105469,"low":67.3499984741211,"adjusted_close":66.89484405517578,"volume":15518200},{"date":"2025-07-31","close":68.08000183105469,"high":69.1500015258789,"low":67.87999725341797,"adjusted_close":66.69891357421875,"volume":18529200},{"date":"2025-08-01","close":67.11000061035156,"high":67.61000061035156,"low":66.5199966430664,"adjusted_close":65.74857330322266,"volume":21650000},{"date":"2025-08-04","close":68.48999786376953,"high":68.51000213623047,"low":67.61000061035156,"adjusted_close":67.10059356689453,"volume":17052200},{"date":"2025-08-05","close":67.5199966430664,"high":68.87000274658203,"low":67.44000244140625,"adjusted_close":66.15025329589844,"volume":15434500},{"date":"2025-08-06","close":69.20999908447266,"high":69.3499984741211,"low":67.7699966430664,"adjusted_close":67.80598449707031,"volume":23107800},{"date":"2025-08-07","close":69.9000015258789,"high":70.13999938964844,"low":69.20999908447266,"adjusted_close":68.48198699951172,"volume":22579600},{"date":"2025-08-08","close":71.79000091552734,"high":72.0199966430664,"low":70.22000122070312,"adjusted_close":70.3336410522461,"volume":31662400},{"date":"2025-08-11","close":70.66999816894531,"high":72.55000305175781,"low":70.33999633789062,"adjusted_close":69.23636627197266,"volume":28911400},{"date":"2025-08-12","close":71.37999725341797,"high":71.5,"low":70.55999755859375,"adjusted_close":69.93195343017578,"volume":21912100},{"date":"2025-08-13","close":70.4000015258789,"high":72.02999877929688,"low":70.25,"adjusted_close":68.97183990478516,"volume":38096400},{"date":"2025-08-14","close":69.30000305175781,"high":70.61000061035156,"low":67.4800033569336,"adjusted_close":67.8941650390625,"volume":39317300},{"date":"2025-08-15","close":66.19999694824219,"high":68.6500015258789,"low":65.86000061035156,"adjusted_close":64.85704040527344,"volume":40877300},{"date":"2025-08-18","close":66.94999694824219,"high":67.11000061035156,"low":65.75,"adjusted_close":65.59182739257812,"volume":20903400},{"date":"2025-08-19","close":66.76000213623047,"high":67.5199966430664,"low":66.4800033569336,"adjusted_close":65.40568542480469,"volume":18746600},{"date":"2025-08-20","close":67.11000061035156,"high":67.19000244140625,"low":66.54000091552734,"adjusted_close":65.74857330322266,"volume":14946400},{"date":"2025-08-21","close":67.0199966430664,"high":67.22000122070312,"low":66.47000122070312,"adjusted_close":65.66040802001953,"volume":12456600},{"date":"2025-08-22","close":67.31999969482422,"high":68.04000091552734,"low":67.01000213623047,"adjusted_close":65.9543228149414,"volume":16830600},{"date":"2025-08-25","close":67.13999938964844,"high":67.5,"low":67.11000061035156,"adjusted_close":65.77796936035156,"volume":11724500},{"date":"2025-08-26","close":68.38999938964844,"high":68.75,"low":67.11000061035156,"adjusted_close":67.00261688232422,"volume":28307900},{"date":"2025-08-27","close":68.44000244140625,"high":68.75,"low":68.1500015258789,"adjusted_close":67.05160522460938,"volume":13876700},{"date":"2025-08-28","close":69.43000030517578,"high":69.58000183105469,"low":68.3499984741211,"adjusted_close":68.02151489257812,"volume":15256000},{"date":"2025-08-29","close":69.08999633789062,"high":69.45999908447266,"low":68.83000183105469,"adjusted_close":67.68841552734375,"volume":14953000},{"date":"2025-09-02","close":67.80000305175781,"high":68.31999969482422,"low":67.37999725341797,"adjusted_close":66.42459106445312,"volume":18928800},{"date":"2025-09-03","close":67.66999816894531,"high":68.12999725341797,"low":67.33000183105469,"adjusted_close":66.29722595214844,"volume":14320100},{"date":"2025-09-04","close":67.98999786376953,"high":68.41000366210938,"low":67.41000366210938,"adjusted_close":66.61072540283203,"volume":14388500},{"date":"2025-09-05","close":66.9000015258789,"high":68.0999984741211,"low":66.4800033569336,"adjusted_close":65.5428466796875,"volume":21050800},{"date":"2025-09-08","close":66.87999725341797,"high":67.01000213623047,"low":66.3499984741211,"adjusted_close":65.52324676513672,"volume":14038000},{"date":"2025-09-09","close":67.33999633789062,"high":67.44000244140625,"low":66.63999938964844,"adjusted_close":65.97391510009766,"volume":11649400},{"date":"2025-09-10","close":68.12999725341797,"high":68.31999969482422,"low":67.12000274658203,"adjusted_close":66.74789428710938,"volume":14689500},{"date":"2025-09-11","close":67.69000244140625,"high":68.56999969482422,"low":67.51000213623047,"adjusted_close":66.31681823730469,"volume":17560800},{"date":"2025-09-12","close":66.52999877929688,"high":67.33999633789062,"low":66.12999725341797,"adjusted_close":65.18035125732422,"volume":18529200},{"date":"2025-09-15","close":67.0199966430664,"high":67.19999694824219,"low":66.3499984741211,"adjusted_close":65.66040802001953,"volume":16203100},{"date":"2025-09-16","close":66.93000030517578,"high":67.37999725341797,"low":66.55000305175781,"adjusted_close":65.57223510742188,"volume":18019300},{"date":"2025-09-17","close":67.72000122070312,"high":67.87999725341797,"low":66.37999725341797,"adjusted_close":66.3462142944336,"volume":18652100},{"date":"2025-09-18","close":68.68000030517578,"high":68.76000213623047,"low":67.4800033569336,"adjusted_close":67.28673553466797,"volume":20279000},{"date":"2025-09-19","close":68.20999908447266,"high":68.91999816894531,"low":67.18000030517578,"adjusted_close":66.82626342773438,"volume":47822500},{"date":"2025-09-22","close":67.75,"high":68.0,"low":67.30000305175781,"adjusted_close":66.37560272216797,"volume":20396700},{"date":"2025-09-23","close":67.54000091552734,"high":68.22000122070312,"low":67.06999969482422,"adjusted_close":66.16986083984375,"volume":22240000},{"date":"2025-09-24","close":67.31999969482422,"high":67.86000061035156,"low":66.88999938964844,"adjusted_close":65.9543228149414,"volume":17433100},{"date":"2025-09-25","close":67.8499984741211,"high":68.23999786376953,"low":67.11000061035156,"adjusted_close":66.47356414794922,"volume":22351700},{"date":"2025-09-26","close":67.22000122070312,"high":67.91000366210938,"low":66.8499984741211,"adjusted_close":65.85635375976562,"volume":15077400},{"date":"2025-09-29","close":67.72000122070312,"high":67.94999694824219,"low":67.44000244140625,"adjusted_close":66.3462142944336,"volume":14358300},{"date":"2025-09-30","close":68.41999816894531,"high":68.7699966430664,"low":67.69000244140625,"adjusted_close":67.03199768066406,"volume":20498900},{"date":"2025-10-01","close":68.75,"high":68.81999969482422,"low":67.69000244140625,"adjusted_close":67.35530853271484,"volume":15530700},{"date":"2025-10-02","close":68.30999755859375,"high":69.48999786376953,"low":68.26000213623047,"adjusted_close":66.92424011230469,"volume":15708300},{"date":"2025-10-03","close":67.91999816894531,"high":68.58000183105469,"low":67.6500015258789,"adjusted_close":66.9439468383789,"volume":11113200},{"date":"2025-10-06","close":68.91000366210938,"high":68.94999694824219,"low":67.80999755859375,"adjusted_close":67.91973876953125,"volume":21952700},{"date":"2025-10-07","close":68.98999786376953,"high":69.22000122070312,"low":68.44000244140625,"adjusted_close":67.99857330322266,"volume":16493200},{"date":"2025-10-08","close":70.33000183105469,"high":70.76000213623047,"low":69.0,"adjusted_close":69.31932067871094,"volume":34246300},{"date":"2025-10-09","close":69.95999908447266,"high":70.62000274658203,"low":69.02999877929688,"adjusted_close":68.95463562011719,"volume":21209500},{"date":"2025-10-10","close":67.94000244140625,"high":70.80999755859375,"low":67.88999938964844,"adjusted_close":66.96366119384766,"volume":20961500},{"date":"2025-10-13","close":67.45999908447266,"high":68.88999938964844,"low":67.12999725341797,"adjusted_close":66.49055480957031,"volume":14127900},{"date":"2025-10-14","close":68.66000366210938,"high":69.16000366210938,"low":66.80999755859375,"adjusted_close":67.6733169555664,"volume":15402000},{"date":"2025-10-15","close":69.5199966430664,"high":70.30000305175781,"low":68.81999969482422,"adjusted_close":68.52095794677734,"volume":16260500},{"date":"2025-10-16","close":69.08999633789062,"high":70.06999969482422,"low":68.56999969482422,"adjusted_close":68.09713745117188,"volume":13950600},{"date":"2025-10-17","close":70.12999725341797,"high":70.7699966430664,"low":68.94999694824219,"adjusted_close":69.12218475341797,"volume":16286900},{"date":"2025-10-20","close":70.6500015258789,"high":70.97000122070312,"low":70.12000274658203,"adjusted_close":69.63472747802734,"volume":12183500},{"date":"2025-10-21","close":70.72000122070312,"high":71.23999786376953,"low":70.37999725341797,"adjusted_close":69.70372009277344,"volume":15763300},{"date":"2025-10-22","close":70.66000366210938,"high":70.97000122070312,"low":69.8499984741211,"adjusted_close":69.64458465576172,"volume":14967200},{"date":"2025-10-23","close":70.2699966430664,"high":71.23999786376953,"low":70.2300033569336,"adjusted_close":69.26017761230469,"volume":14614100},{"date":"2025-10-24","close":70.62999725341797,"high":70.94000244140625,"low":70.05999755859375,"adjusted_close":69.61500549316406,"volume":13075600},{"date":"2025-10-27","close":71.38999938964844,"high":71.45999908447266,"low":70.43000030517578,"adjusted_close":70.36408233642578,"volume":15986800},{"date":"2025-10-28","close":72.62000274658203,"high":72.68000030517578,"low":71.02999877929688,"adjusted_close":71.576416015625,"volume":19896800},{"date":"2025-10-29","close":71.33000183105469,"high":72.81999969482422,"low":70.91999816894531,"adjusted_close":70.30494689941406,"volume":18020600},{"date":"2025-10-30","close":72.91000366210938,"high":73.11000061035156,"low":71.33999633789062,"adjusted_close":71.86224365234375,"volume":18101800},{"date":"2025-10-31","close":73.11000061035156,"high":73.4800033569336,"low":72.43000030517578,"adjusted_close":72.05937194824219,"volume":24008000},{"date":"2025-11-03","close":74.44999694824219,"high":74.83999633789062,"low":73.62000274658203,"adjusted_close":73.38011169433594,"volume":21733400},{"date":"2025-11-04","close":72.31999969482422,"high":73.98999786376953,"low":71.9800033569336,"adjusted_close":71.28073120117188,"volume":22345000},{"date":"2025-11-05","close":72.0999984741211,"high":72.58000183105469,"low":71.33999633789062,"adjusted_close":71.06388092041016,"volume":16113500},{"date":"2025-11-06","close":71.04000091552734,"high":72.2300033569336,"low":70.69000244140625,"adjusted_close":70.01911926269531,"volume":16469900},{"date":"2025-11-07","close":71.06999969482422,"high":71.58999633789062,"low":70.54000091552734,"adjusted_close":70.04869079589844,"volume":16913700},{"date":"2025-11-10","close":72.08999633789062,"high":72.5,"low":71.1500015258789,"adjusted_close":71.05402374267578,"volume":22201200},{"date":"2025-11-11","close":71.70999908447266,"high":72.25,"low":71.0999984741211,"adjusted_close":70.67948150634766,"volume":21412900},{"date":"2025-11-12","close":73.95999908447266,"high":74.20999908447266,"low":71.72000122070312,"adjusted_close":72.89715576171875,"volume":57591600},{"date":"2025-11-13","close":77.37999725341797,"high":79.5,"low":76.6500015258789,"adjusted_close":76.26800537109375,"volume":57638500},{"date":"2025-11-14","close":78.0,"high":78.66999816894531,"low":75.83999633789062,"adjusted_close":76.87909698486328,"volume":38819600},{"date":"2025-11-17","close":77.77999877929688,"high":79.38999938964844,"low":77.47000122070312,"adjusted_close":76.66226196289062,"volume":28720100},{"date":"2025-11-18","close":77.37000274658203,"high":78.19999694824219,"low":76.44999694824219,"adjusted_close":76.2581558227539,"volume":26025500},{"date":"2025-11-19","close":78.38999938964844,"high":78.93000030517578,"low":77.16000366210938,"adjusted_close":77.26349639892578,"volume":24759700},{"date":"2025-11-20","close":75.44000244140625,"high":80.05999755859375,"low":75.31999969482422,"adjusted_close":74.35588836669922,"volume":27381900},{"date":"2025-11-21","close":76.0999984741211,"high":76.94000244140625,"low":75.47000122070312,"adjusted_close":75.00640869140625,"volume":24428800},{"date":"2025-11-24","close":76.23999786376953,"high":76.87999725341797,"low":75.68000030517578,"adjusted_close":75.1443862915039,"volume":26691500},{"date":"2025-11-25","close":76.31999969482422,"high":77.05999755859375,"low":76.08000183105469,"adjusted_close":75.22323608398438,"volume":18818800},{"date":"2025-11-26","close":76.06999969482422,"high":76.5999984741211,"low":75.33999633789062,"adjusted_close":74.9768295288086,"volume":15972600},{"date":"2025-11-28","close":76.94000244140625,"high":76.95999908447266,"low":75.80999755859375,"adjusted_close":75.83433532714844,"volume":7320900},{"date":"2025-12-01","close":76.04000091552734,"high":76.81999969482422,"low":75.93000030517578,"adjusted_close":74.947265625,"volume":15529600},{"date":"2025-12-02","close":76.87000274658203,"high":77.0,"low":75.76000213623047,"adjusted_close":75.76534271240234,"volume":14619100},{"date":"2025-12-03","close":77.75,"high":77.81999969482422,"low":75.6500015258789,"adjusted_close":76.63268280029297,"volume":16088400},{"date":"2025-12-04","close":77.76000213623047,"high":77.86000061035156,"low":77.16999816894531,"adjusted_close":76.64253997802734,"volume":12572600},{"date":"2025-12-05","close":77.97000122070312,"high":78.19000244140625,"low":77.4000015258789,"adjusted_close":76.84953308105469,"volume":12579400},{"date":"2025-12-08","close":78.86000061035156,"high":79.37999725341797,"low":78.12000274658203,"adjusted_close":77.72673797607422,"volume":17454500},{"date":"2025-12-09","close":79.51000213623047,"high":79.87999725341797,"low":78.51000213623047,"adjusted_close":78.3674087524414,"volume":15737500},{"date":"2025-12-10","close":80.25,"high":80.81999969482422,"low":78.80000305175781,"adjusted_close":79.09676361083984,"volume":21302700},{"date":"2025-12-11","close":79.2699966430664,"high":80.37000274658203,"low":78.83000183105469,"adjusted_close":78.13084411621094,"volume":18652300},{"date":"2025-12-12","close":77.80000305175781,"high":79.55999755859375,"low":77.72000122070312,"adjusted_close":76.68197631835938,"volume":16672300},{"date":"2025-12-15","close":78.25,"high":78.70999908447266,"low":77.54000091552734,"adjusted_close":77.1255111694336,"volume":17646000},{"date":"2025-12-16","close":77.55000305175781,"high":78.61000061035156,"low":77.37999725341797,"adjusted_close":76.4355697631836,"volume":17737200},{"date":"2025-12-17","close":76.0,"high":78.19999694824219,"low":75.91999816894531,"adjusted_close":74.9078369140625,"volume":26094400},{"date":"2025-12-18","close":76.94999694824219,"high":77.80999755859375,"low":76.26000213623047,"adjusted_close":75.84418487548828,"volume":19249400},{"date":"2025-12-19","close":78.41999816894531,"high":79.16999816894531,"low":76.79000091552734,"adjusted_close":77.29305267333984,"volume":84881900},{"date":"2025-12-22","close":78.11000061035156,"high":79.1500015258789,"low":77.95999908447266,"adjusted_close":76.98751068115234,"volume":18016100},{"date":"2025-12-23","close":78.0199966430664,"high":78.12000274658203,"low":77.58999633789062,"adjusted_close":76.89881134033203,"volume":16712600},{"date":"2025-12-24","close":78.0199966430664,"high":78.29000091552734,"low":77.8499984741211,"adjusted_close":76.89881134033203,"volume":9104400},{"date":"2025-12-26","close":78.16000366210938,"high":78.27999877929688,"low":77.93000030517578,"adjusted_close":77.03679656982422,"volume":10158000},{"date":"2025-12-29","close":77.79000091552734,"high":78.30000305175781,"low":77.5199966430664,"adjusted_close":76.672119140625,"volume":17941800},{"date":"2025-12-30","close":77.41000366210938,"high":77.80999755859375,"low":77.16999816894531,"adjusted_close":76.2975845336914,"volume":13952200},{"date":"2025-12-31","close":77.02999877929688,"high":77.81999969482422,"low":76.87999725341797,"adjusted_close":75.92303466796875,"volume":13570500},{"date":"2026-01-02","close":76.04000091552734,"high":76.94999694824219,"low":75.61000061035156,"adjusted_close":75.34831237792969,"volume":15749800},{"date":"2026-01-05","close":75.58000183105469,"high":76.7699966430664,"low":75.20999908447266,"adjusted_close":74.89250183105469,"volume":16328800},{"date":"2026-01-06","close":75.2300033569336,"high":75.7300033569336,"low":74.80999755859375,"adjusted_close":74.54568481445312,"volume":17017200},{"date":"2026-01-07","close":74.72000122070312,"high":75.37999725341797,"low":74.19999694824219,"adjusted_close":74.04031372070312,"volume":20347400},{"date":"2026-01-08","close":73.95999908447266,"high":74.45999908447266,"low":73.55000305175781,"adjusted_close":73.2872314453125,"volume":17192200},{"date":"2026-01-09","close":73.87999725341797,"high":74.33000183105469,"low":73.33999633789062,"adjusted_close":73.20796203613281,"volume":19104100},{"date":"2026-01-12","close":74.01000213623047,"high":74.05000305175781,"low":72.80000305175781,"adjusted_close":73.33677673339844,"volume":20985700},{"date":"2026-01-13","close":75.47000122070312,"high":75.5,"low":73.86000061035156,"adjusted_close":74.78350067138672,"volume":17809900},{"date":"2026-01-14","close":74.41000366210938,"high":75.11000061035156,"low":73.81999969482422,"adjusted_close":73.73313903808594,"volume":17801300},{"date":"2026-01-15","close":75.25,"high":76.05000305175781,"low":74.91000366210938,"adjusted_close":74.56549835205078,"volume":18213000},{"date":"2026-01-16","close":75.19000244140625,"high":75.98999786376953,"low":74.5999984741211,"adjusted_close":74.50604248046875,"volume":25743300},{"date":"2026-01-20","close":73.3499984741211,"high":74.87000274658203,"low":73.20999908447266,"adjusted_close":72.68277740478516,"volume":23999700},{"date":"2026-01-21","close":73.69000244140625,"high":74.36000061035156,"low":73.01000213623047,"adjusted_close":73.01969146728516,"volume":18210200},{"date":"2026-01-22","close":74.33000183105469,"high":74.77999877929688,"low":73.87999725341797,"adjusted_close":73.65386962890625,"volume":12879800},{"date":"2026-01-23","close":74.58999633789062,"high":75.06999969482422,"low":73.70999908447266,"adjusted_close":73.9114990234375,"volume":13125500},{"date":"2026-01-26","close":77.01000213623047,"high":77.41999816894531,"low":75.63999938964844,"adjusted_close":76.30949401855469,"volume":24714400},{"date":"2026-01-27","close":78.68000030517578,"high":78.91000366210938,"low":77.05000305175781,"adjusted_close":77.96429443359375,"volume":17756700},{"date":"2026-01-28","close":78.95999908447266,"high":79.04000091552734,"low":78.0199966430664,"adjusted_close":78.24174499511719,"volume":14022900},{"date":"2026-01-29","close":78.43000030517578,"high":79.4800033569336,"low":77.62999725341797,"adjusted_close":77.7165756225586,"volume":22642900},{"date":"2026-01-30","close":78.31999969482422,"high":78.80000305175781,"low":77.72000122070312,"adjusted_close":77.6075668334961,"volume":26458400},{"date":"2026-02-02","close":80.63999938964844,"high":81.16000366210938,"low":78.0,"adjusted_close":79.90646362304688,"volume":28238600},{"date":"2026-02-03","close":83.11000061035156,"high":83.25,"low":80.80999755859375,"adjusted_close":82.35400390625,"volume":34962100},{"date":"2026-02-04","close":81.16000366210938,"high":84.23999786376953,"low":81.13999938964844,"adjusted_close":80.42173767089844,"volume":39765700},{"date":"2026-02-05","close":82.36000061035156,"high":83.30999755859375,"low":80.80999755859375,"adjusted_close":81.6108169555664,"volume":24236500},{"date":"2026-02-06","close":84.81999969482422,"high":85.0,"low":82.80999755859375,"adjusted_close":84.04844665527344,"volume":23936600},{"date":"2026-02-09","close":86.77999877929688,"high":87.25,"low":84.30999755859375,"adjusted_close":85.99061584472656,"volume":22908400},{"date":"2026-02-10","close":86.29000091552734,"high":88.19000244140625,"low":86.12999725341797,"adjusted_close":85.50507354736328,"volume":32113800},{"date":"2026-02-11","close":85.54000091552734,"high":87.13999938964844,"low":85.12999725341797,"adjusted_close":84.76189422607422,"volume":34455800},{"date":"2026-02-12","close":75.0,"high":80.37000274658203,"low":74.08999633789062,"adjusted_close":74.3177719116211,"volume":68098600},{"date":"2026-02-13","close":76.8499984741211,"high":77.30000305175781,"low":73.41999816894531,"adjusted_close":76.15094757080078,"volume":42886400},{"date":"2026-02-17","close":76.8499984741211,"high":77.56999969482422,"low":76.4800033569336,"adjusted_close":76.15094757080078,"volume":24792700},{"date":"2026-02-18","close":78.18000030517578,"high":78.5999984741211,"low":76.48999786376953,"adjusted_close":77.46884155273438,"volume":20648800},{"date":"2026-02-19","close":78.55999755859375,"high":79.16000366210938,"low":77.87000274658203,"adjusted_close":77.84539031982422,"volume":18443200},{"date":"2026-02-20","close":79.19999694824219,"high":79.33000183105469,"low":78.12999725341797,"adjusted_close":78.47956848144531,"volume":29461600},{"date":"2026-02-23","close":77.73999786376953,"high":79.4800033569336,"low":76.94000244140625,"adjusted_close":77.03284454345703,"volume":24485900},{"date":"2026-02-24","close":78.13999938964844,"high":78.70999908447266,"low":77.47000122070312,"adjusted_close":77.42920684814453,"volume":19485100},{"date":"2026-02-25","close":79.12000274658203,"high":79.41999816894531,"low":78.26000213623047,"adjusted_close":78.40029907226562,"volume":22721800},{"date":"2026-02-26","close":78.0999984741211,"high":79.33999633789062,"low":77.72000122070312,"adjusted_close":77.38957214355469,"volume":19608000},{"date":"2026-02-27","close":79.45999908447266,"high":79.52999877929688,"low":77.06999969482422,"adjusted_close":78.73719787597656,"volume":27498000},{"date":"2026-03-02","close":79.41999816894531,"high":79.5199966430664,"low":77.69000244140625,"adjusted_close":78.69756317138672,"volume":18540400},{"date":"2026-03-03","close":78.95999908447266,"high":79.44000244140625,"low":77.56999969482422,"adjusted_close":78.24174499511719,"volume":17521100},{"date":"2026-03-04","close":80.87000274658203,"high":80.95999908447266,"low":78.52999877929688,"adjusted_close":80.1343765258789,"volume":20388100},{"date":"2026-03-05","close":80.01000213623047,"high":81.16999816894531,"low":79.05000305175781,"adjusted_close":79.28219604492188,"volume":26844800},{"date":"2026-03-06","close":78.63999938964844,"high":79.5199966430664,"low":78.3499984741211,"adjusted_close":77.9246597290039,"volume":20621200},{"date":"2026-03-09","close":76.20999908447266,"high":77.55999755859375,"low":75.19999694824219,"adjusted_close":75.51676177978516,"volume":32855900},{"date":"2026-03-10","close":77.69999694824219,"high":79.01000213623047,"low":77.0999984741211,"adjusted_close":76.99320983886719,"volume":24836000},{"date":"2026-03-11","close":78.0999984741211,"high":78.5,"low":77.12000274658203,"adjusted_close":77.38957214355469,"volume":14719900},{"date":"2026-03-12","close":77.73999786376953,"high":78.12999725341797,"low":76.94999694824219,"adjusted_close":77.03284454345703,"volume":19969500},{"date":"2026-03-13","close":78.33000183105469,"high":79.26000213623047,"low":77.94000244140625,"adjusted_close":77.61747741699219,"volume":19080400},{"date":"2026-03-16","close":78.9000015258789,"high":79.16999816894531,"low":78.19000244140625,"adjusted_close":78.18229675292969,"volume":14715100},{"date":"2026-03-17","close":79.2699966430664,"high":80.05000305175781,"low":78.81999969482422,"adjusted_close":78.5489273071289,"volume":16210500},{"date":"2026-03-18","close":77.5999984741211,"high":80.02999877929688,"low":77.52999877929688,"adjusted_close":76.89411926269531,"volume":18827600},{"date":"2026-03-19","close":78.51000213623047,"high":78.87999725341797,"low":76.91999816894531,"adjusted_close":77.79584503173828,"volume":17519600},{"date":"2026-03-20","close":77.6500015258789,"high":79.04000091552734,"low":76.70999908447266,"adjusted_close":76.94367218017578,"volume":90380800},{"date":"2026-03-23","close":78.81999969482422,"high":79.51000213623047,"low":78.41999816894531,"adjusted_close":78.10301971435547,"volume":20072200},{"date":"2026-03-24","close":80.86000061035156,"high":80.94000244140625,"low":78.12999725341797,"adjusted_close":80.12446594238281,"volume":23528000},{"date":"2026-03-25","close":81.83000183105469,"high":82.68000030517578,"low":80.88999938964844,"adjusted_close":81.08564758300781,"volume":23146000},{"date":"2026-03-26","close":82.16000366210938,"high":83.11000061035156,"low":81.80999755859375,"adjusted_close":81.41265106201172,"volume":26649600},{"date":"2026-03-27","close":79.91999816894531,"high":82.12000274658203,"low":79.4000015258789,"adjusted_close":79.1930160522461,"volume":20557400},{"date":"2026-03-30","close":77.04000091552734,"high":80.38999938964844,"low":76.58999633789062,"adjusted_close":76.3392105102539,"volume":24306300},{"date":"2026-03-31","close":77.58999633789062,"high":78.19000244140625,"low":76.30999755859375,"adjusted_close":76.88420867919922,"volume":25105700},{"date":"2026-04-01","close":77.93000030517578,"high":79.12000274658203,"low":77.80999755859375,"adjusted_close":77.22112274169922,"volume":21309000},{"date":"2026-04-02","close":79.0199966430664,"high":79.0999984741211,"low":76.54000091552734,"adjusted_close":78.7254867553711,"volume":12634900},{"date":"2026-04-06","close":80.44000244140625,"high":80.4800033569336,"low":79.0199966430664,"adjusted_close":80.14019775390625,"volume":16388600},{"date":"2026-04-07","close":80.68000030517578,"high":80.88999938964844,"low":79.41999816894531,"adjusted_close":80.37930297851562,"volume":13428100},{"date":"2026-04-08","close":83.69999694824219,"high":83.73999786376953,"low":81.5,"adjusted_close":83.38804626464844,"volume":19621900},{"date":"2026-04-09","close":83.16999816894531,"high":84.7699966430664,"low":82.1500015258789,"adjusted_close":82.86002349853516,"volume":17611700},{"date":"2026-04-10","close":82.22000122070312,"high":84.55999755859375,"low":81.62000274658203,"adjusted_close":81.91356658935547,"volume":17571100},{"date":"2026-04-13","close":82.3499984741211,"high":82.38999938964844,"low":81.25,"adjusted_close":82.04307556152344,"volume":19997500},{"date":"2026-04-14","close":82.61000061035156,"high":82.6500015258789,"low":81.36000061035156,"adjusted_close":82.30210876464844,"volume":17856800},{"date":"2026-04-15","close":82.36000061035156,"high":82.66000366210938,"low":80.87999725341797,"adjusted_close":82.05303955078125,"volume":15066400},{"date":"2026-04-16","close":84.5,"high":84.52999877929688,"low":82.0,"adjusted_close":84.18506622314453,"volume":14609000},{"date":"2026-04-17","close":86.25,"high":86.37999725341797,"low":84.5999984741211,"adjusted_close":85.92854309082031,"volume":20321900},{"date":"2026-04-20","close":87.70999908447266,"high":88.3499984741211,"low":85.86000061035156,"adjusted_close":87.38310241699219,"volume":16695600},{"date":"2026-04-21","close":89.69999694824219,"high":89.80000305175781,"low":87.16000366210938,"adjusted_close":89.36568450927734,"volume":18653400},{"date":"2026-04-22","close":89.80000305175781,"high":90.44999694824219,"low":89.4800033569336,"adjusted_close":89.46531677246094,"volume":16986100},{"date":"2026-04-23","close":88.58999633789062,"high":90.0,"low":88.2699966430664,"adjusted_close":88.25981903076172,"volume":21156700},{"date":"2026-04-24","close":89.01000213623047,"high":89.7300033569336,"low":87.41000366210938,"adjusted_close":88.67826080322266,"volume":18969900},{"date":"2026-04-27","close":88.26000213623047,"high":89.5,"low":87.63999938964844,"adjusted_close":87.9310531616211,"volume":13810500},{"date":"2026-04-28","close":86.86000061035156,"high":88.55000305175781,"low":85.77999877929688,"adjusted_close":86.53627014160156,"volume":16889300},{"date":"2026-04-29","close":89.56999969482422,"high":89.62999725341797,"low":86.83999633789062,"adjusted_close":89.23616790771484,"volume":15427900},{"date":"2026-04-30","close":91.5,"high":91.66999816894531,"low":89.31999969482422,"adjusted_close":91.15898132324219,"volume":21686700},{"date":"2026-05-01","close":91.8499984741211,"high":92.91999816894531,"low":91.16000366210938,"adjusted_close":91.50767517089844,"volume":16095700},{"date":"2026-05-04","close":92.62999725341797,"high":93.0999984741211,"low":91.19000244140625,"adjusted_close":92.2847671508789,"volume":12684800},{"date":"2026-05-05","close":94.30000305175781,"high":94.72000122070312,"low":93.37999725341797,"adjusted_close":93.94854736328125,"volume":13456200},{"date":"2026-05-06","close":91.63999938964844,"high":93.41999816894531,"low":91.0,"adjusted_close":91.29845428466797,"volume":27026600},{"date":"2026-05-07","close":92.16000366210938,"high":92.7300033569336,"low":91.61000061035156,"adjusted_close":91.81652069091797,"volume":17062300},{"date":"2026-05-08","close":96.56999969482422,"high":97.0199966430664,"low":93.13999938964844,"adjusted_close":96.2100830078125,"volume":24652500},{"date":"2026-05-11","close":98.72000122070312,"high":98.83000183105469,"low":95.33000183105469,"adjusted_close":98.3520736694336,"volume":31852500},{"date":"2026-05-12","close":99.29000091552734,"high":99.93000030517578,"low":97.7699966430664,"adjusted_close":98.9199447631836,"volume":28810800},{"date":"2026-05-13","close":101.87000274658203,"high":102.01000213623047,"low":99.29000091552734,"adjusted_close":101.4903335571289,"volume":45241600},{"date":"2026-05-14","close":115.52999877929688,"high":119.36000061035156,"low":113.97000122070312,"adjusted_close":115.09941864013672,"volume":70932300},{"date":"2026-05-15","close":118.20999908447266,"high":118.83000183105469,"low":114.0,"adjusted_close":117.76942443847656,"volume":38519600},{"date":"2026-05-18","close":118.87999725341797,"high":119.38999938964844,"low":116.02999877929688,"adjusted_close":118.43692779541016,"volume":24763500},{"date":"2026-05-19","close":115.37999725341797,"high":118.5,"low":114.79000091552734,"adjusted_close":114.9499740600586,"volume":32525500},{"date":"2026-05-20","close":114.3499984741211,"high":116.91999816894531,"low":113.8499984741211,"adjusted_close":113.92381286621094,"volume":26154800},{"date":"2026-05-21","close":118.19999694824219,"high":118.5999984741211,"low":113.56999969482422,"adjusted_close":117.75946044921875,"volume":22700600},{"date":"2026-05-22","close":120.41000366210938,"high":120.79000091552734,"low":117.68000030517578,"adjusted_close":119.96123504638672,"volume":22237200},{"date":"2026-05-26","close":118.33000183105469,"high":120.7699966430664,"low":117.0999984741211,"adjusted_close":117.88898468017578,"volume":26607200},{"date":"2026-05-27","close":119.66999816894531,"high":120.38999938964844,"low":116.7699966430664,"adjusted_close":119.22398376464844,"volume":21705100},{"date":"2026-05-28","close":118.63999938964844,"high":120.72000122070312,"low":117.95999908447266,"adjusted_close":118.19782257080078,"volume":20631300},{"date":"2026-05-29","close":120.41999816894531,"high":121.43000030517578,"low":117.01000213623047,"adjusted_close":119.97119140625,"volume":42179300},{"date":"2026-06-01","close":121.33000183105469,"high":121.94999694824219,"low":118.30000305175781,"adjusted_close":120.87779998779297,"volume":23966800},{"date":"2026-06-02","close":128.0,"high":128.22000122070312,"low":122.48999786376953,"adjusted_close":127.52294158935547,"volume":26451500},{"date":"2026-06-03","close":126.5,"high":129.4199981689453,"low":124.91999816894531,"adjusted_close":126.02853393554688,"volume":29972500},{"date":"2026-06-04","close":130.0,"high":130.3699951171875,"low":124.13999938964844,"adjusted_close":129.51548767089844,"volume":23339500},{"date":"2026-06-05","close":121.63999938964844,"high":128.83999633789062,"low":121.55000305175781,"adjusted_close":121.1866455078125,"volume":33169300},{"date":"2026-06-08","close":124.1500015258789,"high":126.44000244140625,"low":122.0,"adjusted_close":123.68729400634766,"volume":24288200},{"date":"2026-06-09","close":120.36000061035156,"high":124.22000122070312,"low":117.0999984741211,"adjusted_close":119.91141510009766,"volume":22744100},{"date":"2026-06-10","close":118.80000305175781,"high":120.94999694824219,"low":118.36000061035156,"adjusted_close":118.35723114013672,"volume":19740500},{"date":"2026-06-11","close":121.83000183105469,"high":122.55000305175781,"low":116.5,"adjusted_close":121.37593841552734,"volume":24625500},{"date":"2026-06-12","close":121.0999984741211,"high":122.79000091552734,"low":120.7300033569336,"adjusted_close":120.6486587524414,"volume":18222800},{"date":"2026-06-15","close":120.16999816894531,"high":122.58999633789062,"low":119.52999877929688,"adjusted_close":119.72212219238281,"volume":23148000},{"date":"2026-06-16","close":119.56999969482422,"high":120.7699966430664,"low":119.19999694824219,"adjusted_close":119.12435913085938,"volume":16644300},{"date":"2026-06-17","close":117.33000183105469,"high":119.66000366210938,"low":116.94000244140625,"adjusted_close":116.89270782470703,"volume":18472000},{"date":"2026-06-18","close":119.54000091552734,"high":120.31999969482422,"low":117.30000305175781,"adjusted_close":119.09447479248047,"volume":52284400},{"date":"2026-06-22","close":121.52999877929688,"high":122.08999633789062,"low":119.5999984741211,"adjusted_close":121.07705688476562,"volume":20174100},{"date":"2026-06-23","close":121.1500015258789,"high":122.33999633789062,"low":117.6500015258789,"adjusted_close":120.69847106933594,"volume":22654400},{"date":"2026-06-24","close":119.7300033569336,"high":122.88999938964844,"low":119.02999877929688,"adjusted_close":119.28376770019531,"volume":21752900},{"date":"2026-06-25","close":118.97000122070312,"high":121.13999938964844,"low":117.55999755859375,"adjusted_close":118.52659606933594,"volume":26918700},{"date":"2026-06-26","close":113.7699966430664,"high":117.18000030517578,"low":112.86000061035156,"adjusted_close":113.3459701538086,"volume":51641400},{"date":"2026-06-29","close":117.69999694824219,"high":118.18000030517578,"low":114.7300033569336,"adjusted_close":117.2613296508789,"volume":22447200},{"date":"2026-06-30","close":117.45999908447266,"high":119.0999984741211,"low":116.19999694824219,"adjusted_close":117.02222442626953,"volume":32465500},{"date":"2026-07-01","close":117.01000213623047,"high":117.43000030517578,"low":114.98999786376953,"adjusted_close":116.57390594482422,"volume":32016000},{"date":"2026-07-02","close":112.69000244140625,"high":117.13999938964844,"low":111.9000015258789,"adjusted_close":112.27000427246094,"volume":24251000},{"date":"2026-07-06","close":113.9800033569336,"high":115.4800033569336,"low":112.68000030517578,"adjusted_close":113.9800033569336,"volume":22920000},{"date":"2026-07-07","close":111.79000091552734,"high":114.02999877929688,"low":111.66999816894531,"adjusted_close":111.79000091552734,"volume":16650900},{"date":"2026-07-08","close":113.81999969482422,"high":114.05000305175781,"low":111.33000183105469,"adjusted_close":113.81999969482422,"volume":18314100},{"date":"2026-07-09","close":118.30999755859375,"high":119.4800033569336,"low":115.27999877929688,"adjusted_close":118.30999755859375,"volume":21293400},{"date":"2026-07-10","close":121.30999755859375,"high":121.61000061035156,"low":117.02999877929688,"adjusted_close":121.30999755859375,"volume":26178700},{"date":"2026-07-13","close":119.25,"high":120.33999633789062,"low":117.26000213623047,"adjusted_close":119.25,"volume":17569200},{"date":"2026-07-14","close":117.08999633789062,"high":120.05999755859375,"low":116.55999755859375,"adjusted_close":117.08999633789062,"volume":21935600},{"date":"2026-07-15","close":111.7699966430664,"high":117.5,"low":110.22000122070312,"adjusted_close":111.7699966430664,"volume":23829100},{"date":"2026-07-16","close":109.66000366210938,"high":111.23999786376953,"low":107.52999877929688,"adjusted_close":109.66000366210938,"volume":25222400},{"date":"2026-07-17","close":111.94000244140625,"high":113.2300033569336,"low":108.91000366210938,"adjusted_close":111.94000244140625,"volume":28459500},{"date":"2026-07-20","close":110.69999694824219,"high":113.2300033569336,"low":110.6500015258789,"adjusted_close":110.69999694824219,"volume":15821200},{"date":"2026-07-21","close":112.18000030517578,"high":113.18000030517578,"low":110.93000030517578,"adjusted_close":112.18000030517578,"volume":17031500},{"date":"2026-07-22","close":112.20999908447266,"high":113.77999877929688,"low":111.36000061035156,"adjusted_close":112.20999908447266,"volume":13726600},{"date":"2026-07-23","close":112.76000213623047,"high":113.9000015258789,"low":111.83000183105469,"adjusted_close":112.76000213623047,"volume":15175500},{"date":"2026-07-24","close":114.16999816894531,"high":114.56999969482422,"low":112.19999694824219,"adjusted_close":114.16999816894531,"volume":19131700},{"date":"2026-07-27","close":114.56999969482422,"high":115.37999725341797,"low":112.73999786376953,"adjusted_close":114.56999969482422,"volume":15974600},{"date":"2026-07-28","close":115.58000183105469,"high":117.06999969482422,"low":111.7300033569336,"adjusted_close":115.58000183105469,"volume":27972100},{"date":"2026-07-29","close":112.4800033569336,"high":117.27999877929688,"low":112.3499984741211,"adjusted_close":112.4800033569336,"volume":22761500},{"date":"2026-07-30","close":113.55999755859375,"high":114.33000183105469,"low":111.66000366210938,"adjusted_close":113.55999755859375,"volume":25570000},{"date":"2026-07-31","close":115.98999786376953,"high":117.25,"low":113.88999938964844,"adjusted_close":115.98999786376953,"volume":18812000},{"date":"2026-08-03","close":115.86000061035156,"high":116.2699966430664,"low":113.81999969482422,"adjusted_close":115.86000061035156,"volume":17712400},{"date":"2026-08-04","close":121.73999786376953,"high":121.9000015258789,"low":118.7300033569336,"adjusted_close":121.73999786376953,"volume":26637900},{"date":"2026-08-05","close":121.5,"high":124.20999908447266,"low":114.87999725341797,"adjusted_close":121.5,"volume":18468700},{"date":"2026-08-06","close":120.87999725341797,"high":122.19000244140625,"low":119.9000015258789,"adjusted_close":120.87999725341797,"volume":14049700},{"date":"2026-08-07","close":121.43000030517578,"high":122.58999633789062,"low":119.44999694824219,"adjusted_close":121.43000030517578,"volume":15964600},{"date":"2026-08-10","close":122.56999969482422,"high":124.70999908447266,"low":122.2699966430664,"adjusted_close":122.56999969482422,"volume":21131900},{"date":"2026-08-11","close":120.43000030517578,"high":123.16000366210938,"low":120.12000274658203,"adjusted_close":120.43000030517578,"volume":16377800},{"date":"2026-08-12","close":123.87999725341797,"high":124.44999694824219,"low":122.26000213623047,"adjusted_close":123.87999725341797,"volume":36223000},{"date":"2026-08-13","close":113.47000122070312,"high":115.94999694824219,"low":111.4800033569336,"adjusted_close":113.47000122070312,"volume":61560400},{"date":"2026-08-14","close":111.68000030517578,"high":113.68000030517578,"low":110.05999755859375,"adjusted_close":111.68000030517578,"volume":29415200},{"date":"2026-08-17","close":112.9000015258789,"high":113.8499984741211,"low":110.80999755859375,"adjusted_close":112.9000015258789,"volume":22793800},{"date":"2026-08-18","close":111.61000061035156,"high":112.75,"low":110.36000061035156,"adjusted_close":111.61000061035156,"volume":20060500},{"date":"2026-08-19","close":110.55000305175781,"high":112.37999725341797,"low":110.51000213623047,"adjusted_close":110.55000305175781,"volume":18019600},{"date":"2026-08-20","close":109.58999633789062,"high":111.58000183105469,"low":109.2300033569336,"adjusted_close":109.58999633789062,"volume":12637900},{"date":"2026-08-21","close":111.04000091552734,"high":112.19000244140625,"low":110.44999694824219,"adjusted_close":111.04000091552734,"volume":18407800},{"date":"2026-08-24","close":110.2300033569336,"high":111.22000122070312,"low":109.30000305175781,"adjusted_close":110.2300033569336,"volume":12632700},{"date":"2026-08-25","close":111.11000061035156,"high":112.5,"low":110.61000061035156,"adjusted_close":111.11000061035156,"volume":11818200},{"date":"2026-08-26","close":112.36000061035156,"high":112.94999694824219,"low":111.19000244140625,"adjusted_close":112.36000061035156,"volume":10311500},{"date":"2026-08-27","close":112.1500015258789,"high":112.56999969482422,"low":111.61000061035156,"adjusted_close":112.1500015258789,"volume":13545800},{"date":"2026-08-28","close":109.93000030517578,"high":112.5,"low":109.70999908447266,"adjusted_close":109.93000030517578,"volume":13040600},{"date":"2026-08-31","close":110.48999786376953,"high":111.37999725341797,"low":109.61000061035156,"adjusted_close":110.48999786376953,"volume":20842200},{"date":"2026-09-01","close":109.73999786376953,"high":110.72000122070312,"low":108.93000030517578,"adjusted_close":109.73999786376953,"volume":14168800},{"date":"2026-09-02","close":109.45999908447266,"high":110.51000213623047,"low":108.4000015258789,"adjusted_close":109.45999908447266,"volume":11367100},{"date":"2026-09-03","close":108.61000061035156,"high":109.66999816894531,"low":107.5999984741211,"adjusted_close":108.61000061035156,"volume":14215100},{"date":"2026-09-04","close":109.19999694824219,"high":110.36000061035156,"low":109.0,"adjusted_close":109.19999694824219,"volume":12374300},{"date":"2026-09-08","close":109.16999816894531,"high":109.63999938964844,"low":108.4800033569336,"adjusted_close":109.16999816894531,"volume":14683500},{"date":"2026-09-09","close":109.43000030517578,"high":110.43000030517578,"low":108.9800033569336,"adjusted_close":109.43000030517578,"volume":10834200},{"date":"2026-09-10","close":107.44000244140625,"high":109.88999938964844,"low":107.36000061035156,"adjusted_close":107.44000244140625,"volume":11544000},{"date":"2026-09-11","close":112.12999725341797,"high":112.22000122070312,"low":108.36000061035156,"adjusted_close":112.12999725341797,"volume":14156800},{"date":"2026-09-14","close":110.05999755859375,"high":111.73999786376953,"low":109.38999938964844,"adjusted_close":110.05999755859375,"volume":12540800},{"date":"2026-09-15","close":110.06999969482422,"high":111.69000244140625,"low":109.62000274658203,"adjusted_close":110.06999969482422,"volume":15604300},{"date":"2026-09-16","close":107.73999786376953,"high":110.98999786376953,"low":107.55000305175781,"adjusted_close":107.73999786376953,"volume":15554800},{"date":"2026-09-17","close":110.23999786376953,"high":111.44000244140625,"low":109.31999969482422,"adjusted_close":110.23999786376953,"volume":16153200},{"date":"2026-09-18","close":109.51000213623047,"high":110.80999755859375,"low":108.08999633789062,"adjusted_close":109.51000213623047,"volume":41295900},{"date":"2026-09-21","close":111.45999908447266,"high":111.5,"low":108.83000183105469,"adjusted_close":111.45999908447266,"volume":21567200},{"date":"2026-09-22","close":106.44000244140625,"high":110.43000030517578,"low":104.51000213623047,"adjusted_close":106.44000244140625,"volume":32892700},{"date":"2026-09-23","close":106.43000030517578,"high":106.87999725341797,"low":105.91000366210938,"adjusted_close":106.43000030517578,"volume":17630900},{"date":"2026-09-24","close":106.97000122070312,"high":107.05999755859375,"low":105.05999755859375,"adjusted_close":106.97000122070312,"volume":32360400},{"date":"2026-09-25","close":106.69999694824219,"high":108.63999938964844,"low":106.52999877929688,"adjusted_close":106.69999694824219,"volume":19950000},{"date":"2026-09-28","close":106.73999786376953,"high":107.68000030517578,"low":105.9800033569336,"adjusted_close":106.73999786376953,"volume":19356400},{"date":"2026-09-29","close":106.94000244140625,"high":107.4000015258789,"low":106.05999755859375,"adjusted_close":106.94000244140625,"volume":11743600},{"date":"2026-09-30","close":107.62999725341797,"high":108.66999816894531,"low":107.0199966430664,"adjusted_close":107.62999725341797,"volume":17001600},{"date":"2026-10-01","close":108.76000213623047,"high":109.08000183105469,"low":106.91999816894531,"adjusted_close":108.76000213623047,"volume":12758100},{"date":"2026-10-02","close":112.19999694824219,"high":112.2300033569336,"low":109.0,"adjusted_close":112.19999694824219,"volume":17495000},{"date":"2026-10-05","close":112.81999969482422,"high":113.19000244140625,"low":111.54000091552734,"adjusted_close":112.81999969482422,"volume":18540800},{"date":"2026-10-06","close":117.94000244140625,"high":118.4000015258789,"low":113.30999755859375,"adjusted_close":117.94000244140625,"volume":21037900},{"date":"2026-10-07","close":117.38999938964844,"high":118.38999938964844,"low":116.58000183105469,"adjusted_close":117.38999938964844,"volume":17258600},{"date":"2026-10-08","close":114.88999938964844,"high":117.18000030517578,"low":114.69000244140625,"adjusted_close":114.88999938964844,"volume":12978500},{"date":"2026-10-09","close":118.38999938964844,"high":118.6500015258789,"low":115.36000061035156,"adjusted_close":118.38999938964844,"volume":11418500},{"date":"2026-10-12","close":115.33999633789062,"high":118.2699966430664,"low":114.12999725341797,"adjusted_close":115.33999633789062,"volume":14496000},{"date":"2026-10-13","close":115.06999969482422,"high":115.37000274658203,"low":112.76000213623047,"adjusted_close":115.06999969482422,"volume":12319400},{"date":"2026-10-14","close":113.63999938964844,"high":116.2300033569336,"low":113.25,"adjusted_close":113.63999938964844,"volume":16736800},{"date":"2026-10-15","close":109.8499984741211,"high":112.41000366210938,"low":108.44999694824219,"adjusted_close":109.8499984741211,"volume":20956400},{"date":"2026-10-16","close":107.38999938964844,"high":110.0,"low":107.13999938964844,"adjusted_close":107.38999938964844,"volume":15881900},{"date":"2026-10-19","close":106.5,"high":109.47000122070312,"low":106.41000366210938,"adjusted_close":106.5,"volume":14181300},{"date":"2026-10-20","close":106.70999908447266,"high":107.05999755859375,"low":105.30000305175781,"adjusted_close":106.70999908447266,"volume":10762600},{"date":"2026-10-21","close":107.26000213623047,"high":107.9000015258789,"low":106.69000244140625,"adjusted_close":107.26000213623047,"volume":11474100},{"date":"2026-10-22","close":104.88999938964844,"high":106.7699966430664,"low":103.58000183105469,"adjusted_close":104.88999938964844,"volume":18569500},{"date":"2026-10-23","close":106.5,"high":106.95999908447266,"low":104.04000091552734,"adjusted_close":106.5,"volume":13560400},{"date":"2026-10-26","close":110.23999786376953,"high":111.01000213623047,"low":107.5,"adjusted_close":110.23999786376953,"volume":20455000},{"date":"2026-10-27","close":111.37999725341797,"high":112.69999694824219,"low":110.27999877929688,"adjusted_close":111.37999725341797,"volume":14153400},{"date":"2026-10-28","close":110.29000091552734,"high":112.12000274658203,"low":109.44000244140625,"adjusted_close":110.29000091552734,"volume":11959900},{"date":"2026-10-29","close":108.58999633789062,"high":111.0999984741211,"low":108.27999877929688,"adjusted_close":108.58999633789062,"volume":13562100},{"date":"2026-10-30","close":104.51000213623047,"high":108.7699966430664,"low":103.13999938964844,"adjusted_close":104.51000213623047,"volume":24702900},{"date":"2026-11-02","close":101.61000061035156,"high":105.41999816894531,"low":101.41000366210938,"adjusted_close":101.61000061035156,"volume":26009700},{"date":"2026-11-03","close":102.97000122070312,"high":103.91999816894531,"low":101.69999694824219,"adjusted_close":102.97000122070312,"volume":20143200},{"date":"2026-11-04","close":103.61000061035156,"high":105.08000183105469,"low":101.81999969482422,"adjusted_close":103.61000061035156,"volume":29518000},{"date":"2026-11-05","close":95.72000122070312,"high":102.13999938964844,"low":95.43000030517578,"adjusted_close":95.72000122070312,"volume":37459200},{"date":"2026-11-06","close":93.8499984741211,"high":97.5,"low":93.3499984741211,"adjusted_close":93.8499984741211,"volume":22328388}]},"DDOG":{"currency":"USD","rows":[{"date":"2025-05-05","close":105.69999694824219,"high":106.83999633789062,"low":104.05000305175781,"adjusted_close":105.69999694824219,"volume":7473500},{"date":"2025-05-06","close":106.05999755859375,"high":108.44999694824219,"low":101.05999755859375,"adjusted_close":106.05999755859375,"volume":13053000},{"date":"2025-05-07","close":106.0199966430664,"high":108.0,"low":104.27999877929688,"adjusted_close":106.0199966430664,"volume":5925100},{"date":"2025-05-08","close":109.22000122070312,"high":110.18000030517578,"low":106.37999725341797,"adjusted_close":109.22000122070312,"volume":5469600},{"date":"2025-05-09","close":107.87999725341797,"high":110.44999694824219,"low":106.84200286865234,"adjusted_close":107.87999725341797,"volume":3603900},{"date":"2025-05-12","close":113.41999816894531,"high":113.5199966430664,"low":111.02999877929688,"adjusted_close":113.41999816894531,"volume":4174700},{"date":"2025-05-13","close":117.30999755859375,"high":118.08000183105469,"low":113.3949966430664,"adjusted_close":117.30999755859375,"volume":6364400},{"date":"2025-05-14","close":119.08999633789062,"high":119.36000061035156,"low":117.08000183105469,"adjusted_close":119.08999633789062,"volume":6332100},{"date":"2025-05-15","close":117.13999938964844,"high":118.5,"low":115.94000244140625,"adjusted_close":117.13999938964844,"volume":4196800},{"date":"2025-05-16","close":117.66999816894531,"high":118.51000213623047,"low":116.5199966430664,"adjusted_close":117.66999816894531,"volume":3143200},{"date":"2025-05-19","close":116.45999908447266,"high":116.9800033569336,"low":114.7300033569336,"adjusted_close":116.45999908447266,"volume":4864800},{"date":"2025-05-20","close":116.29000091552734,"high":116.33999633789062,"low":114.66000366210938,"adjusted_close":116.29000091552734,"volume":2995300},{"date":"2025-05-21","close":113.69000244140625,"high":116.08000183105469,"low":113.55000305175781,"adjusted_close":113.69000244140625,"volume":3702000},{"date":"2025-05-22","close":115.66999816894531,"high":117.12899780273438,"low":114.0199966430664,"adjusted_close":115.66999816894531,"volume":3671500},{"date":"2025-05-23","close":114.45999908447266,"high":115.58000183105469,"low":113.30000305175781,"adjusted_close":114.45999908447266,"volume":2888800},{"date":"2025-05-27","close":117.5999984741211,"high":118.04000091552734,"low":115.21499633789062,"adjusted_close":117.5999984741211,"volume":3317800},{"date":"2025-05-28","close":116.30000305175781,"high":118.71700286865234,"low":116.05999755859375,"adjusted_close":116.30000305175781,"volume":2518600},{"date":"2025-05-29","close":117.0,"high":118.23999786376953,"low":115.62000274658203,"adjusted_close":117.0,"volume":3555700},{"date":"2025-05-30","close":117.87999725341797,"high":118.19999694824219,"low":115.18000030517578,"adjusted_close":117.87999725341797,"volume":7310500},{"date":"2025-06-02","close":117.73999786376953,"high":118.3499984741211,"low":114.73999786376953,"adjusted_close":117.73999786376953,"volume":4103500},{"date":"2025-06-03","close":118.66000366210938,"high":119.08999633789062,"low":116.12000274658203,"adjusted_close":118.66000366210938,"volume":3884800},{"date":"2025-06-04","close":119.69999694824219,"high":121.38999938964844,"low":118.98999786376953,"adjusted_close":119.69999694824219,"volume":6012200},{"date":"2025-06-05","close":121.75,"high":123.7699966430664,"low":120.58000183105469,"adjusted_close":121.75,"volume":5306200},{"date":"2025-06-06","close":122.16000366210938,"high":123.1500015258789,"low":121.54000091552734,"adjusted_close":122.16000366210938,"volume":4539400},{"date":"2025-06-09","close":121.16999816894531,"high":122.88999938964844,"low":118.7699966430664,"adjusted_close":121.16999816894531,"volume":4810700},{"date":"2025-06-10","close":119.91000366210938,"high":123.77999877929688,"low":119.5199966430664,"adjusted_close":119.91000366210938,"volume":5769400},{"date":"2025-06-11","close":118.62999725341797,"high":120.58000183105469,"low":118.13999938964844,"adjusted_close":118.62999725341797,"volume":3480800},{"date":"2025-06-12","close":122.68000030517578,"high":123.69000244140625,"low":120.0,"adjusted_close":122.68000030517578,"volume":4963500},{"date":"2025-06-13","close":120.44999694824219,"high":123.16000366210938,"low":119.80999755859375,"adjusted_close":120.44999694824219,"volume":4029400},{"date":"2025-06-16","close":121.93000030517578,"high":122.3949966430664,"low":120.86000061035156,"adjusted_close":121.93000030517578,"volume":3304900},{"date":"2025-06-17","close":124.83999633789062,"high":125.31999969482422,"low":119.55999755859375,"adjusted_close":124.83999633789062,"volume":5518400},{"date":"2025-06-18","close":130.0399932861328,"high":130.49000549316406,"low":124.87999725341797,"adjusted_close":130.0399932861328,"volume":7582400},{"date":"2025-06-20","close":127.5,"high":131.76499938964844,"low":127.05000305175781,"adjusted_close":127.5,"volume":5224300},{"date":"2025-06-23","close":129.52000427246094,"high":129.92999267578125,"low":125.5,"adjusted_close":129.52000427246094,"volume":4531500},{"date":"2025-06-24","close":130.8300018310547,"high":131.625,"low":129.89500427246094,"adjusted_close":130.8300018310547,"volume":2999900},{"date":"2025-06-25","close":130.24000549316406,"high":132.69000244140625,"low":129.8800048828125,"adjusted_close":130.24000549316406,"volume":3782800},{"date":"2025-06-26","close":131.1199951171875,"high":132.50999450683594,"low":128.99000549316406,"adjusted_close":131.1199951171875,"volume":3884800},{"date":"2025-06-27","close":132.0800018310547,"high":133.22000122070312,"low":130.7100067138672,"adjusted_close":132.0800018310547,"volume":4557100},{"date":"2025-06-30","close":134.3300018310547,"high":135.41000366210938,"low":132.9600067138672,"adjusted_close":134.3300018310547,"volume":3615000},{"date":"2025-07-01","close":132.3300018310547,"high":135.5,"low":130.27999877929688,"adjusted_close":132.3300018310547,"volume":4164000},{"date":"2025-07-02","close":135.00999450683594,"high":135.38999938964844,"low":131.0,"adjusted_close":135.00999450683594,"volume":4959200},{"date":"2025-07-03","close":155.14999389648438,"high":156.52999877929688,"low":146.91000366210938,"adjusted_close":155.14999389648438,"volume":29996700},{"date":"2025-07-07","close":152.41000366210938,"high":157.375,"low":151.64999389648438,"adjusted_close":152.41000366210938,"volume":16225100},{"date":"2025-07-08","close":145.94000244140625,"high":147.85000610351562,"low":142.74000549316406,"adjusted_close":145.94000244140625,"volume":86386000},{"date":"2025-07-09","close":142.75,"high":146.07000732421875,"low":141.92999267578125,"adjusted_close":142.75,"volume":9054600},{"date":"2025-07-10","close":137.49000549316406,"high":143.0,"low":136.80999755859375,"adjusted_close":137.49000549316406,"volume":9700400},{"date":"2025-07-11","close":137.3699951171875,"high":139.6199951171875,"low":137.10000610351562,"adjusted_close":137.3699951171875,"volume":6324200},{"date":"2025-07-14","close":138.8000030517578,"high":141.0,"low":135.83900451660156,"adjusted_close":138.8000030517578,"volume":6486600},{"date":"2025-07-15","close":140.55999755859375,"high":141.94000244140625,"low":139.0,"adjusted_close":140.55999755859375,"volume":4952200},{"date":"2025-07-16","close":139.36000061035156,"high":140.24000549316406,"low":137.86000061035156,"adjusted_close":139.36000061035156,"volume":4045200},{"date":"2025-07-17","close":143.14999389648438,"high":144.32000732421875,"low":139.81500244140625,"adjusted_close":143.14999389648438,"volume":5309800},{"date":"2025-07-18","close":145.02000427246094,"high":145.6699981689453,"low":142.6699981689453,"adjusted_close":145.02000427246094,"volume":3609900},{"date":"2025-07-21","close":145.27000427246094,"high":146.1199951171875,"low":143.63999938964844,"adjusted_close":145.27000427246094,"volume":3683700},{"date":"2025-07-22","close":144.88999938964844,"high":145.89999389648438,"low":142.77000427246094,"adjusted_close":144.88999938964844,"volume":3694000},{"date":"2025-07-23","close":144.0,"high":145.22999572753906,"low":141.75,"adjusted_close":144.0,"volume":3448500},{"date":"2025-07-24","close":146.55999755859375,"high":147.86000061035156,"low":144.71499633789062,"adjusted_close":146.55999755859375,"volume":2931900},{"date":"2025-07-25","close":149.83999633789062,"high":150.39999389648438,"low":146.55499267578125,"adjusted_close":149.83999633789062,"volume":4924600},{"date":"2025-07-28","close":150.77000427246094,"high":151.64999389648438,"low":149.66000366210938,"adjusted_close":150.77000427246094,"volume":2648600},{"date":"2025-07-29","close":150.27000427246094,"high":152.24000549316406,"low":148.60000610351562,"adjusted_close":150.27000427246094,"volume":2875800},{"date":"2025-07-30","close":148.8800048828125,"high":150.7949981689453,"low":148.13999938964844,"adjusted_close":148.8800048828125,"volume":3940300},{"date":"2025-07-31","close":139.97999572753906,"high":143.41000366210938,"low":137.6750030517578,"adjusted_close":139.97999572753906,"volume":10859500},{"date":"2025-08-01","close":135.60000610351562,"high":138.67999267578125,"low":134.1300048828125,"adjusted_close":135.60000610351562,"volume":6067300},{"date":"2025-08-04","close":139.1300048828125,"high":139.13999938964844,"low":136.14999389648438,"adjusted_close":139.1300048828125,"volume":3501100},{"date":"2025-08-05","close":132.94000244140625,"high":139.99000549316406,"low":132.72000122070312,"adjusted_close":132.94000244140625,"volume":5551400},{"date":"2025-08-06","close":136.9600067138672,"high":137.3300018310547,"low":133.10000610351562,"adjusted_close":136.9600067138672,"volume":7405500},{"date":"2025-08-07","close":136.3800048828125,"high":149.0,"low":131.1999969482422,"adjusted_close":136.3800048828125,"volume":16640900},{"date":"2025-08-08","close":130.91000366210938,"high":139.75,"low":129.36000061035156,"adjusted_close":130.91000366210938,"volume":10874900},{"date":"2025-08-11","close":128.8300018310547,"high":132.5500030517578,"low":128.4199981689453,"adjusted_close":128.8300018310547,"volume":8536100},{"date":"2025-08-12","close":128.9600067138672,"high":129.89999389648438,"low":126.2750015258789,"adjusted_close":128.9600067138672,"volume":6829400},{"date":"2025-08-13","close":128.7100067138672,"high":129.86000061035156,"low":126.9800033569336,"adjusted_close":128.7100067138672,"volume":4753800},{"date":"2025-08-14","close":124.5199966430664,"high":127.9000015258789,"low":124.18000030517578,"adjusted_close":124.5199966430664,"volume":6438900},{"date":"2025-08-15","close":127.25,"high":128.22000122070312,"low":123.41999816894531,"adjusted_close":127.25,"volume":4566500},{"date":"2025-08-18","close":129.07000732421875,"high":129.5500030517578,"low":127.18000030517578,"adjusted_close":129.07000732421875,"volume":2625400},{"date":"2025-08-19","close":128.99000549316406,"high":131.22999572753906,"low":127.83999633789062,"adjusted_close":128.99000549316406,"volume":4477100},{"date":"2025-08-20","close":128.4600067138672,"high":128.72900390625,"low":125.55999755859375,"adjusted_close":128.4600067138672,"volume":3914700},{"date":"2025-08-21","close":129.14999389648438,"high":129.24000549316406,"low":126.67400360107422,"adjusted_close":129.14999389648438,"volume":2965100},{"date":"2025-08-22","close":131.22000122070312,"high":132.3800048828125,"low":128.0800018310547,"adjusted_close":131.22000122070312,"volume":3826900},{"date":"2025-08-25","close":128.3800048828125,"high":130.88999938964844,"low":128.08999633789062,"adjusted_close":128.3800048828125,"volume":2621600},{"date":"2025-08-26","close":126.30999755859375,"high":129.02000427246094,"low":126.25,"adjusted_close":126.30999755859375,"volume":5024400},{"date":"2025-08-27","close":131.72999572753906,"high":131.86000061035156,"low":128.00999450683594,"adjusted_close":131.72999572753906,"volume":6071200},{"date":"2025-08-28","close":140.9600067138672,"high":141.36000061035156,"low":134.1199951171875,"adjusted_close":140.9600067138672,"volume":9304200},{"date":"2025-08-29","close":136.67999267578125,"high":142.5,"low":136.0399932861328,"adjusted_close":136.67999267578125,"volume":5105200},{"date":"2025-09-02","close":134.69000244140625,"high":135.60000610351562,"low":132.0,"adjusted_close":134.69000244140625,"volume":4848400},{"date":"2025-09-03","close":132.60000610351562,"high":134.45199584960938,"low":131.1199951171875,"adjusted_close":132.60000610351562,"volume":3718600},{"date":"2025-09-04","close":131.77999877929688,"high":132.32000732421875,"low":129.05999755859375,"adjusted_close":131.77999877929688,"volume":2955200},{"date":"2025-09-05","close":136.0800018310547,"high":136.25,"low":132.39500427246094,"adjusted_close":136.0800018310547,"volume":4851100},{"date":"2025-09-08","close":136.44000244140625,"high":136.9149932861328,"low":134.64999389648438,"adjusted_close":136.44000244140625,"volume":4757600},{"date":"2025-09-09","close":140.4600067138672,"high":140.67999267578125,"low":136.47999572753906,"adjusted_close":140.4600067138672,"volume":4493200},{"date":"2025-09-10","close":139.1300048828125,"high":145.15499877929688,"low":138.69000244140625,"adjusted_close":139.1300048828125,"volume":4859400},{"date":"2025-09-11","close":139.14999389648438,"high":141.0399932861328,"low":138.55299377441406,"adjusted_close":139.14999389648438,"volume":2819200},{"date":"2025-09-12","close":136.5,"high":139.80999755859375,"low":136.24000549316406,"adjusted_close":136.5,"volume":3034100},{"date":"2025-09-15","close":138.64999389648438,"high":139.84800720214844,"low":136.10000610351562,"adjusted_close":138.64999389648438,"volume":4719100},{"date":"2025-09-16","close":134.58999633789062,"high":136.14999389648438,"low":132.69000244140625,"adjusted_close":134.58999633789062,"volume":5104100},{"date":"2025-09-17","close":134.22999572753906,"high":136.5399932861328,"low":132.27999877929688,"adjusted_close":134.22999572753906,"volume":3558500},{"date":"2025-09-18","close":136.80999755859375,"high":137.27000427246094,"low":134.52999877929688,"adjusted_close":136.80999755859375,"volume":3718300},{"date":"2025-09-19","close":138.82000732421875,"high":139.0800018310547,"low":135.86000061035156,"adjusted_close":138.82000732421875,"volume":10124400},{"date":"2025-09-22","close":138.35000610351562,"high":139.41000366210938,"low":134.9600067138672,"adjusted_close":138.35000610351562,"volume":3740600},{"date":"2025-09-23","close":137.49000549316406,"high":139.82000732421875,"low":136.7100067138672,"adjusted_close":137.49000549316406,"volume":3857500},{"date":"2025-09-24","close":136.57000732421875,"high":139.30999755859375,"low":135.25999450683594,"adjusted_close":136.57000732421875,"volume":2806500},{"date":"2025-09-25","close":136.60000610351562,"high":136.97000122070312,"low":133.13999938964844,"adjusted_close":136.60000610351562,"volume":2171800},{"date":"2025-09-26","close":139.07000732421875,"high":140.1999969482422,"low":135.4029998779297,"adjusted_close":139.07000732421875,"volume":2755500},{"date":"2025-09-29","close":145.25999450683594,"high":145.8699951171875,"low":139.10000610351562,"adjusted_close":145.25999450683594,"volume":4559400},{"date":"2025-09-30","close":142.39999389648438,"high":144.4949951171875,"low":139.6300048828125,"adjusted_close":142.39999389648438,"volume":4305200},{"date":"2025-10-01","close":152.6999969482422,"high":154.3699951171875,"low":143.8300018310547,"adjusted_close":152.6999969482422,"volume":8079500},{"date":"2025-10-02","close":151.57000732421875,"high":154.77000427246094,"low":150.53500366210938,"adjusted_close":151.57000732421875,"volume":4948000},{"date":"2025-10-03","close":151.82000732421875,"high":155.23500061035156,"low":151.50999450683594,"adjusted_close":151.82000732421875,"volume":5141400},{"date":"2025-10-06","close":157.36000061035156,"high":159.67999267578125,"low":153.00999450683594,"adjusted_close":157.36000061035156,"volume":4732300},{"date":"2025-10-07","close":154.52000427246094,"high":156.5800018310547,"low":152.5,"adjusted_close":154.52000427246094,"volume":3375700},{"date":"2025-10-08","close":164.1199951171875,"high":165.14999389648438,"low":154.9949951171875,"adjusted_close":164.1199951171875,"volume":7521900},{"date":"2025-10-09","close":164.07000732421875,"high":165.6300048828125,"low":162.14999389648438,"adjusted_close":164.07000732421875,"volume":3396100},{"date":"2025-10-10","close":158.74000549316406,"high":166.88999938964844,"low":158.14999389648438,"adjusted_close":158.74000549316406,"volume":4062300},{"date":"2025-10-13","close":164.1999969482422,"high":165.0,"low":159.92999267578125,"adjusted_close":164.1999969482422,"volume":2941400},{"date":"2025-10-14","close":160.8800048828125,"high":162.13999938964844,"low":158.3000030517578,"adjusted_close":160.8800048828125,"volume":2936700},{"date":"2025-10-15","close":160.02000427246094,"high":162.0,"low":157.50999450683594,"adjusted_close":160.02000427246094,"volume":3024800},{"date":"2025-10-16","close":151.1699981689453,"high":164.5399932861328,"low":149.02000427246094,"adjusted_close":151.1699981689453,"volume":5323600},{"date":"2025-10-17","close":152.8699951171875,"high":156.24000549316406,"low":151.6999969482422,"adjusted_close":152.8699951171875,"volume":4223900},{"date":"2025-10-20","close":156.2949981689453,"high":158.0800018310547,"low":154.18499755859375,"adjusted_close":156.2949981689453,"volume":2559200},{"date":"2025-10-21","close":156.25,"high":159.0449981689453,"low":155.57000732421875,"adjusted_close":156.25,"volume":2105100},{"date":"2025-10-22","close":154.2100067138672,"high":157.5500030517578,"low":152.57000732421875,"adjusted_close":154.2100067138672,"volume":2471000},{"date":"2025-10-23","close":156.58999633789062,"high":156.8300018310547,"low":153.1300048828125,"adjusted_close":156.58999633789062,"volume":2166900},{"date":"2025-10-24","close":156.47000122070312,"high":160.1999969482422,"low":156.38999938964844,"adjusted_close":156.47000122070312,"volume":2437400},{"date":"2025-10-27","close":157.6199951171875,"high":159.30999755859375,"low":156.52999877929688,"adjusted_close":157.6199951171875,"volume":2452900},{"date":"2025-10-28","close":157.27000427246094,"high":160.1199951171875,"low":156.63999938964844,"adjusted_close":157.27000427246094,"volume":1855800},{"date":"2025-10-29","close":156.0,"high":157.11000061035156,"low":154.00999450683594,"adjusted_close":156.0,"volume":4308600},{"date":"2025-10-30","close":157.07000732421875,"high":159.88999938964844,"low":153.0,"adjusted_close":157.07000732421875,"volume":2530600},{"date":"2025-10-31","close":162.80999755859375,"high":163.58999633789062,"low":159.33999633789062,"adjusted_close":162.80999755859375,"volume":4038300},{"date":"2025-11-03","close":162.0800018310547,"high":165.5800018310547,"low":160.3000030517578,"adjusted_close":162.0800018310547,"volume":4311400},{"date":"2025-11-04","close":157.50999450683594,"high":162.875,"low":156.0,"adjusted_close":157.50999450683594,"volume":3815000},{"date":"2025-11-05","close":154.97999572753906,"high":159.0500030517578,"low":154.69000244140625,"adjusted_close":154.97999572753906,"volume":5345400},{"date":"2025-11-06","close":190.82000732421875,"high":194.8699951171875,"low":177.57000732421875,"adjusted_close":190.82000732421875,"volume":21307200},{"date":"2025-11-07","close":191.24000549316406,"high":191.32000732421875,"low":180.77000427246094,"adjusted_close":191.24000549316406,"volume":9288200},{"date":"2025-11-10","close":199.72000122070312,"high":201.4600067138672,"low":191.6699981689453,"adjusted_close":199.72000122070312,"volume":6580000},{"date":"2025-11-11","close":197.86000061035156,"high":201.69000244140625,"low":196.11399841308594,"adjusted_close":197.86000061035156,"volume":5251700},{"date":"2025-11-12","close":190.88999938964844,"high":199.75,"low":188.52000427246094,"adjusted_close":190.88999938964844,"volume":4670700},{"date":"2025-11-13","close":185.97000122070312,"high":190.58999633789062,"low":185.32000732421875,"adjusted_close":185.97000122070312,"volume":4452200},{"date":"2025-11-14","close":185.00999450683594,"high":187.61000061035156,"low":179.0,"adjusted_close":185.00999450683594,"volume":3850000},{"date":"2025-11-17","close":180.25999450683594,"high":184.78900146484375,"low":178.94500732421875,"adjusted_close":180.25999450683594,"volume":3974800},{"date":"2025-11-18","close":176.4600067138672,"high":180.2100067138672,"low":175.0,"adjusted_close":176.4600067138672,"volume":3600200},{"date":"2025-11-19","close":176.30999755859375,"high":179.5,"low":174.82000732421875,"adjusted_close":176.30999755859375,"volume":3564800},{"date":"2025-11-20","close":159.57000732421875,"high":175.4600067138672,"low":158.85000610351562,"adjusted_close":159.57000732421875,"volume":8715500},{"date":"2025-11-21","close":157.5500030517578,"high":159.8350067138672,"low":151.9550018310547,"adjusted_close":157.5500030517578,"volume":6127600},{"date":"2025-11-24","close":158.44000244140625,"high":160.1699981689453,"low":155.8800048828125,"adjusted_close":158.44000244140625,"volume":6818000},{"date":"2025-11-25","close":158.99000549316406,"high":160.58999633789062,"low":155.88499450683594,"adjusted_close":158.99000549316406,"volume":3318800},{"date":"2025-11-26","close":158.39999389648438,"high":161.72000122070312,"low":157.05999755859375,"adjusted_close":158.39999389648438,"volume":3458300},{"date":"2025-11-28","close":160.00999450683594,"high":161.60000610351562,"low":159.25,"adjusted_close":160.00999450683594,"volume":2471900},{"date":"2025-12-01","close":157.89999389648438,"high":160.35000610351562,"low":157.1300048828125,"adjusted_close":157.89999389648438,"volume":3577200},{"date":"2025-12-02","close":156.47999572753906,"high":163.42999267578125,"low":155.8800048828125,"adjusted_close":156.47999572753906,"volume":5757700},{"date":"2025-12-03","close":155.8300018310547,"high":156.38999938964844,"low":153.19000244140625,"adjusted_close":155.8300018310547,"volume":3728900},{"date":"2025-12-04","close":153.0,"high":155.72000122070312,"low":151.66000366210938,"adjusted_close":153.0,"volume":3657500},{"date":"2025-12-05","close":151.41000366210938,"high":153.0500030517578,"low":150.0749969482422,"adjusted_close":151.41000366210938,"volume":6441200},{"date":"2025-12-08","close":154.27999877929688,"high":156.10000610351562,"low":152.52000427246094,"adjusted_close":154.27999877929688,"volume":3896500},{"date":"2025-12-09","close":152.57000732421875,"high":153.69900512695312,"low":151.3800048828125,"adjusted_close":152.57000732421875,"volume":2824600},{"date":"2025-12-10","close":151.1999969482422,"high":153.22500610351562,"low":150.63999938964844,"adjusted_close":151.1999969482422,"volume":2281600},{"date":"2025-12-11","close":149.89999389648438,"high":151.10499572753906,"low":148.6219940185547,"adjusted_close":149.89999389648438,"volume":2692400},{"date":"2025-12-12","close":146.0,"high":150.17599487304688,"low":144.97000122070312,"adjusted_close":146.0,"volume":3725100},{"date":"2025-12-15","close":142.0500030517578,"high":147.43800354003906,"low":141.75999450683594,"adjusted_close":142.0500030517578,"volume":3823900},{"date":"2025-12-16","close":140.0500030517578,"high":142.5500030517578,"low":138.8300018310547,"adjusted_close":140.0500030517578,"volume":4047300},{"date":"2025-12-17","close":136.7100067138672,"high":140.85000610351562,"low":136.3699951171875,"adjusted_close":136.7100067138672,"volume":3790000},{"date":"2025-12-18","close":138.2899932861328,"high":141.57000732421875,"low":137.41000366210938,"adjusted_close":138.2899932861328,"volume":4380200},{"date":"2025-12-19","close":140.38999938964844,"high":141.25,"low":137.7100067138672,"adjusted_close":140.38999938964844,"volume":6302900},{"date":"2025-12-22","close":141.83999633789062,"high":143.41000366210938,"low":140.6269989013672,"adjusted_close":141.83999633789062,"volume":3049000},{"date":"2025-12-23","close":141.22999572753906,"high":142.47999572753906,"low":138.3300018310547,"adjusted_close":141.22999572753906,"volume":3084500},{"date":"2025-12-24","close":138.0399932861328,"high":139.64999389648438,"low":135.11000061035156,"adjusted_close":138.0399932861328,"volume":2005400},{"date":"2025-12-26","close":138.31500244140625,"high":138.4499969482422,"low":137.4530029296875,"adjusted_close":138.31500244140625,"volume":1256400},{"date":"2025-12-29","close":137.94000244140625,"high":138.5500030517578,"low":137.02999877929688,"adjusted_close":137.94000244140625,"volume":2095800},{"date":"2025-12-30","close":137.47999572753906,"high":138.8300018310547,"low":137.2100067138672,"adjusted_close":137.47999572753906,"volume":1615000},{"date":"2025-12-31","close":135.99000549316406,"high":137.52999877929688,"low":135.9199981689453,"adjusted_close":135.99000549316406,"volume":1603900},{"date":"2026-01-02","close":133.77000427246094,"high":137.35000610351562,"low":132.27000427246094,"adjusted_close":133.77000427246094,"volume":2565800},{"date":"2026-01-05","close":133.63999938964844,"high":135.6649932861328,"low":132.3699951171875,"adjusted_close":133.63999938964844,"volume":3828000},{"date":"2026-01-06","close":137.10000610351562,"high":137.25,"low":131.5800018310547,"adjusted_close":137.10000610351562,"volume":3631000},{"date":"2026-01-07","close":141.44500732421875,"high":145.8990020751953,"low":137.02000427246094,"adjusted_close":141.44500732421875,"volume":5865000},{"date":"2026-01-08","close":130.67999267578125,"high":140.52000427246094,"low":130.5500030517578,"adjusted_close":130.67999267578125,"volume":5476900},{"date":"2026-01-09","close":125.48999786376953,"high":131.47000122070312,"low":125.20999908447266,"adjusted_close":125.48999786376953,"volume":7057700},{"date":"2026-01-12","close":126.56999969482422,"high":129.24000549316406,"low":124.3499984741211,"adjusted_close":126.56999969482422,"volume":6778900},{"date":"2026-01-13","close":125.5,"high":128.86000061035156,"low":123.3550033569336,"adjusted_close":125.5,"volume":5210000},{"date":"2026-01-14","close":122.41000366210938,"high":125.66999816894531,"low":120.5999984741211,"adjusted_close":122.41000366210938,"volume":4841300},{"date":"2026-01-15","close":120.86000061035156,"high":124.27999877929688,"low":120.45999908447266,"adjusted_close":120.86000061035156,"volume":6196500},{"date":"2026-01-16","close":119.0199966430664,"high":121.80000305175781,"low":117.80699920654297,"adjusted_close":119.0199966430664,"volume":5871300},{"date":"2026-01-20","close":117.0,"high":119.88999938964844,"low":115.81999969482422,"adjusted_close":117.0,"volume":4929200},{"date":"2026-01-21","close":123.45999908447266,"high":127.0,"low":118.75,"adjusted_close":123.45999908447266,"volume":9731800},{"date":"2026-01-22","close":131.25,"high":133.5,"low":127.45999908447266,"adjusted_close":131.25,"volume":9645800},{"date":"2026-01-23","close":130.1300048828125,"high":131.86000061035156,"low":129.08999633789062,"adjusted_close":130.1300048828125,"volume":4073300},{"date":"2026-01-26","close":136.63999938964844,"high":137.0800018310547,"low":130.1300048828125,"adjusted_close":136.63999938964844,"volume":5395500},{"date":"2026-01-27","close":138.2100067138672,"high":141.89999389648438,"low":136.33999633789062,"adjusted_close":138.2100067138672,"volume":5931800},{"date":"2026-01-28","close":140.55999755859375,"high":143.38999938964844,"low":139.02000427246094,"adjusted_close":140.55999755859375,"volume":6364100},{"date":"2026-01-29","close":128.17999267578125,"high":136.63999938964844,"low":125.61000061035156,"adjusted_close":128.17999267578125,"volume":9773900},{"date":"2026-01-30","close":129.32000732421875,"high":130.4199981689453,"low":127.19999694824219,"adjusted_close":129.32000732421875,"volume":5338900},{"date":"2026-02-02","close":129.0500030517578,"high":131.44000244140625,"low":127.70999908447266,"adjusted_close":129.0500030517578,"volume":4691300},{"date":"2026-02-03","close":119.66000366210938,"high":128.72000122070312,"low":117.30000305175781,"adjusted_close":119.66000366210938,"volume":7743300},{"date":"2026-02-04","close":115.70999908447266,"high":119.75499725341797,"low":113.0199966430664,"adjusted_close":115.70999908447266,"volume":6621400},{"date":"2026-02-05","close":106.7300033569336,"high":114.6500015258789,"low":105.80000305175781,"adjusted_close":106.7300033569336,"volume":6563800},{"date":"2026-02-06","close":111.69000244140625,"high":112.37999725341797,"low":105.66000366210938,"adjusted_close":111.69000244140625,"volume":7125900},{"date":"2026-02-09","close":114.01000213623047,"high":115.8499984741211,"low":111.4800033569336,"adjusted_close":114.01000213623047,"volume":10282900},{"date":"2026-02-10","close":129.6699981689453,"high":133.44000244140625,"low":123.30999755859375,"adjusted_close":129.6699981689453,"volume":18828200},{"date":"2026-02-11","close":127.33000183105469,"high":131.3800048828125,"low":122.30999755859375,"adjusted_close":127.33000183105469,"volume":8463300},{"date":"2026-02-12","close":126.12999725341797,"high":133.35000610351562,"low":121.7699966430664,"adjusted_close":126.12999725341797,"volume":6416900},{"date":"2026-02-13","close":125.19999694824219,"high":129.47000122070312,"low":122.5199966430664,"adjusted_close":125.19999694824219,"volume":6395100},{"date":"2026-02-17","close":122.55999755859375,"high":129.8300018310547,"low":120.12999725341797,"adjusted_close":122.55999755859375,"volume":5108500},{"date":"2026-02-18","close":121.77999877929688,"high":122.28800201416016,"low":115.5999984741211,"adjusted_close":121.77999877929688,"volume":7061600},{"date":"2026-02-19","close":120.5999984741211,"high":121.80999755859375,"low":118.41999816894531,"adjusted_close":120.5999984741211,"volume":3703500},{"date":"2026-02-20","close":115.66000366210938,"high":123.05999755859375,"low":114.77999877929688,"adjusted_close":115.66000366210938,"volume":4549100},{"date":"2026-02-23","close":102.61499786376953,"high":113.87000274658203,"low":101.43499755859375,"adjusted_close":102.61499786376953,"volume":11431200},{"date":"2026-02-24","close":104.43000030517578,"high":105.78099822998047,"low":98.01000213623047,"adjusted_close":104.43000030517578,"volume":7572800},{"date":"2026-02-25","close":110.33000183105469,"high":110.8499984741211,"low":104.43000030517578,"adjusted_close":110.33000183105469,"volume":6218700},{"date":"2026-02-26","close":116.45999908447266,"high":117.8499984741211,"low":112.19000244140625,"adjusted_close":116.45999908447266,"volume":7108000},{"date":"2026-02-27","close":111.95999908447266,"high":113.47200012207031,"low":109.4000015258789,"adjusted_close":111.95999908447266,"volume":4953900},{"date":"2026-03-02","close":111.11000061035156,"high":112.23400115966797,"low":108.75,"adjusted_close":111.11000061035156,"volume":7207000},{"date":"2026-03-03","close":111.7699966430664,"high":113.93000030517578,"low":105.16999816894531,"adjusted_close":111.7699966430664,"volume":5269900},{"date":"2026-03-04","close":118.33000183105469,"high":120.4000015258789,"low":111.00299835205078,"adjusted_close":118.33000183105469,"volume":5190100},{"date":"2026-03-05","close":122.36000061035156,"high":125.20500183105469,"low":118.55000305175781,"adjusted_close":122.36000061035156,"volume":4619900},{"date":"2026-03-06","close":125.75,"high":126.16999816894531,"low":120.2699966430664,"adjusted_close":125.75,"volume":4045900},{"date":"2026-03-09","close":128.55999755859375,"high":128.69000244140625,"low":124.08000183105469,"adjusted_close":128.55999755859375,"volume":4764200},{"date":"2026-03-10","close":123.08000183105469,"high":129.39999389648438,"low":121.94999694824219,"adjusted_close":123.08000183105469,"volume":4011300},{"date":"2026-03-11","close":127.48999786376953,"high":127.7300033569336,"low":123.25,"adjusted_close":127.48999786376953,"volume":3484700},{"date":"2026-03-12","close":127.16000366210938,"high":131.3300018310547,"low":126.44999694824219,"adjusted_close":127.16000366210938,"volume":3628200},{"date":"2026-03-13","close":124.5199966430664,"high":129.77999877929688,"low":123.23999786376953,"adjusted_close":124.5199966430664,"volume":3993000},{"date":"2026-03-16","close":126.56999969482422,"high":129.25999450683594,"low":125.38500213623047,"adjusted_close":126.56999969482422,"volume":3683200},{"date":"2026-03-17","close":128.8699951171875,"high":132.14999389648438,"low":126.01000213623047,"adjusted_close":128.8699951171875,"volume":2933400},{"date":"2026-03-18","close":131.25999450683594,"high":133.60000610351562,"low":127.39099884033203,"adjusted_close":131.25999450683594,"volume":3454300},{"date":"2026-03-19","close":129.94000244140625,"high":133.39999389648438,"low":126.7300033569336,"adjusted_close":129.94000244140625,"volume":4034400},{"date":"2026-03-20","close":125.08000183105469,"high":128.4499969482422,"low":124.47000122070312,"adjusted_close":125.08000183105469,"volume":10459700},{"date":"2026-03-23","close":129.22999572753906,"high":130.5800018310547,"low":124.0,"adjusted_close":129.22999572753906,"volume":3549700},{"date":"2026-03-24","close":122.56999969482422,"high":128.33999633789062,"low":121.71499633789062,"adjusted_close":122.56999969482422,"volume":4005800},{"date":"2026-03-25","close":123.29000091552734,"high":127.47000122070312,"low":122.12000274658203,"adjusted_close":123.29000091552734,"volume":3565500},{"date":"2026-03-26","close":124.30000305175781,"high":127.44599914550781,"low":121.08000183105469,"adjusted_close":124.30000305175781,"volume":3443900},{"date":"2026-03-27","close":114.4800033569336,"high":120.63999938964844,"low":112.66000366210938,"adjusted_close":114.4800033569336,"volume":6127500},{"date":"2026-03-30","close":115.80999755859375,"high":119.56800079345703,"low":113.11000061035156,"adjusted_close":115.80999755859375,"volume":5547000},{"date":"2026-03-31","close":118.05000305175781,"high":119.93499755859375,"low":114.5199966430664,"adjusted_close":118.05000305175781,"volume":3745800},{"date":"2026-04-01","close":118.66999816894531,"high":121.98999786376953,"low":116.98999786376953,"adjusted_close":118.66999816894531,"volume":3600300},{"date":"2026-04-02","close":120.36000061035156,"high":121.44999694824219,"low":113.70999908447266,"adjusted_close":120.36000061035156,"volume":3318000},{"date":"2026-04-06","close":116.5,"high":119.0999984741211,"low":114.55999755859375,"adjusted_close":116.5,"volume":3414500},{"date":"2026-04-07","close":116.54000091552734,"high":117.91000366210938,"low":111.69499969482422,"adjusted_close":116.54000091552734,"volume":3881800},{"date":"2026-04-08","close":116.5,"high":123.31999969482422,"low":116.0999984741211,"adjusted_close":116.5,"volume":3861600},{"date":"2026-04-09","close":108.9800033569336,"high":119.44999694824219,"low":108.51000213623047,"adjusted_close":108.9800033569336,"volume":6315200},{"date":"2026-04-10","close":105.37000274658203,"high":109.61000061035156,"low":100.79499816894531,"adjusted_close":105.37000274658203,"volume":7718700},{"date":"2026-04-13","close":110.08000183105469,"high":110.2699966430664,"low":103.30000305175781,"adjusted_close":110.08000183105469,"volume":4502400},{"date":"2026-04-14","close":110.56999969482422,"high":113.16000366210938,"low":108.79000091552734,"adjusted_close":110.56999969482422,"volume":4158100},{"date":"2026-04-15","close":121.05999755859375,"high":121.18000030517578,"low":112.44999694824219,"adjusted_close":121.05999755859375,"volume":5483000},{"date":"2026-04-16","close":123.47000122070312,"high":128.75,"low":122.59500122070312,"adjusted_close":123.47000122070312,"volume":6308200},{"date":"2026-04-17","close":126.61000061035156,"high":128.42999267578125,"low":123.80999755859375,"adjusted_close":126.61000061035156,"volume":4050600},{"date":"2026-04-20","close":129.74000549316406,"high":129.82000732421875,"low":123.5,"adjusted_close":129.74000549316406,"volume":3921000},{"date":"2026-04-21","close":129.2899932861328,"high":135.9600067138672,"low":128.6699981689453,"adjusted_close":129.2899932861328,"volume":4722800},{"date":"2026-04-22","close":132.13999938964844,"high":133.3249969482422,"low":129.36000061035156,"adjusted_close":132.13999938964844,"volume":4649400},{"date":"2026-04-23","close":127.86000061035156,"high":130.0,"low":124.44999694824219,"adjusted_close":127.86000061035156,"volume":6160300},{"date":"2026-04-24","close":129.47999572753906,"high":129.61000061035156,"low":124.31999969482422,"adjusted_close":129.47999572753906,"volume":3195600},{"date":"2026-04-27","close":132.66000366210938,"high":133.5800018310547,"low":128.0,"adjusted_close":132.66000366210938,"volume":3687900},{"date":"2026-04-28","close":131.5500030517578,"high":136.0,"low":131.05999755859375,"adjusted_close":131.5500030517578,"volume":3296100},{"date":"2026-04-29","close":133.97999572753906,"high":134.6300048828125,"low":128.67999267578125,"adjusted_close":133.97999572753906,"volume":3488000},{"date":"2026-04-30","close":132.19000244140625,"high":137.0,"low":128.0,"adjusted_close":132.19000244140625,"volume":7160500},{"date":"2026-05-01","close":140.52999877929688,"high":142.75,"low":135.3800048828125,"adjusted_close":140.52999877929688,"volume":6247800},{"date":"2026-05-04","close":146.69000244140625,"high":147.3300018310547,"low":139.00999450683594,"adjusted_close":146.69000244140625,"volume":6723800},{"date":"2026-05-05","close":145.72999572753906,"high":150.0,"low":144.5,"adjusted_close":145.72999572753906,"volume":5431300},{"date":"2026-05-06","close":143.7100067138672,"high":145.69000244140625,"low":140.71400451660156,"adjusted_close":143.7100067138672,"volume":8224000},{"date":"2026-05-07","close":188.72999572753906,"high":198.60000610351562,"low":179.47000122070312,"adjusted_close":188.72999572753906,"volume":25970000},{"date":"2026-05-08","close":200.16000366210938,"high":200.36000061035156,"low":185.0,"adjusted_close":200.16000366210938,"volume":12042600},{"date":"2026-05-11","close":202.32000732421875,"high":203.5800018310547,"low":193.16000366210938,"adjusted_close":202.32000732421875,"volume":7740100},{"date":"2026-05-12","close":199.94000244140625,"high":203.0,"low":195.00999450683594,"adjusted_close":199.94000244140625,"volume":4803600},{"date":"2026-05-13","close":205.30999755859375,"high":205.43800354003906,"low":195.38999938964844,"adjusted_close":205.30999755859375,"volume":4578300},{"date":"2026-05-14","close":202.83999633789062,"high":205.0,"low":197.5500030517578,"adjusted_close":202.83999633789062,"volume":4939900},{"date":"2026-05-15","close":207.97999572753906,"high":211.27999877929688,"low":199.91000366210938,"adjusted_close":207.97999572753906,"volume":5493000},{"date":"2026-05-18","close":208.82000732421875,"high":210.8249969482422,"low":203.1999969482422,"adjusted_close":208.82000732421875,"volume":5553100},{"date":"2026-05-19","close":215.14999389648438,"high":215.67999267578125,"low":207.10000610351562,"adjusted_close":215.14999389648438,"volume":7169200},{"date":"2026-05-20","close":212.24000549316406,"high":220.35000610351562,"low":210.55999755859375,"adjusted_close":212.24000549316406,"volume":5274500},{"date":"2026-05-21","close":218.0399932861328,"high":219.15499877929688,"low":209.55999755859375,"adjusted_close":218.0399932861328,"volume":4179200},{"date":"2026-05-22","close":222.32000732421875,"high":224.7689971923828,"low":218.72000122070312,"adjusted_close":222.32000732421875,"volume":4870800},{"date":"2026-05-26","close":223.64999389648438,"high":225.89999389648438,"low":218.3300018310547,"adjusted_close":223.64999389648438,"volume":3631100},{"date":"2026-05-27","close":221.80999755859375,"high":226.47999572753906,"low":219.49000549316406,"adjusted_close":221.80999755859375,"volume":4577500},{"date":"2026-05-28","close":225.24000549316406,"high":235.0,"low":222.35000610351562,"adjusted_close":225.24000549316406,"volume":5949800},{"date":"2026-05-29","close":247.35000610351562,"high":249.8070068359375,"low":228.5,"adjusted_close":247.35000610351562,"volume":9416200},{"date":"2026-06-01","close":277.489990234375,"high":278.7049865722656,"low":249.44000244140625,"adjusted_close":277.489990234375,"volume":11191000},{"date":"2026-06-02","close":269.1300048828125,"high":274.9800109863281,"low":260.3699951171875,"adjusted_close":269.1300048828125,"volume":9011200},{"date":"2026-06-03","close":250.3300018310547,"high":262.20001220703125,"low":245.6300048828125,"adjusted_close":250.3300018310547,"volume":8862600},{"date":"2026-06-04","close":243.60000610351562,"high":251.39999389648438,"low":240.2899932861328,"adjusted_close":243.60000610351562,"volume":6976900},{"date":"2026-06-05","close":234.11000061035156,"high":241.61000061035156,"low":230.57000732421875,"adjusted_close":234.11000061035156,"volume":6792800},{"date":"2026-06-08","close":231.67999267578125,"high":240.7899932861328,"low":228.74000549316406,"adjusted_close":231.67999267578125,"volume":5632700},{"date":"2026-06-09","close":227.33999633789062,"high":236.8300018310547,"low":219.0800018310547,"adjusted_close":227.33999633789062,"volume":4519300},{"date":"2026-06-10","close":227.6300048828125,"high":234.26100158691406,"low":220.0,"adjusted_close":227.6300048828125,"volume":3525200},{"date":"2026-06-11","close":234.24000549316406,"high":234.77999877929688,"low":224.52999877929688,"adjusted_close":234.24000549316406,"volume":5042000},{"date":"2026-06-12","close":229.89999389648438,"high":236.80999755859375,"low":227.23500061035156,"adjusted_close":229.89999389648438,"volume":5754100},{"date":"2026-06-15","close":233.08999633789062,"high":238.6699981689453,"low":228.25,"adjusted_close":233.08999633789062,"volume":5812800},{"date":"2026-06-16","close":231.11000061035156,"high":236.52000427246094,"low":225.19000244140625,"adjusted_close":231.11000061035156,"volume":4190700},{"date":"2026-06-17","close":226.6300048828125,"high":236.0,"low":225.8300018310547,"adjusted_close":226.6300048828125,"volume":3539100},{"date":"2026-06-18","close":223.0,"high":225.5850067138672,"low":215.3000030517578,"adjusted_close":223.0,"volume":8482300},{"date":"2026-06-22","close":221.3699951171875,"high":228.37899780273438,"low":216.4600067138672,"adjusted_close":221.3699951171875,"volume":4290900},{"date":"2026-06-23","close":220.57000732421875,"high":225.67999267578125,"low":219.44000244140625,"adjusted_close":220.57000732421875,"volume":3280500},{"date":"2026-06-24","close":222.64999389648438,"high":225.69000244140625,"low":218.0,"adjusted_close":222.64999389648438,"volume":2204000},{"date":"2026-06-25","close":220.94000244140625,"high":223.677001953125,"low":212.72999572753906,"adjusted_close":220.94000244140625,"volume":2837900},{"date":"2026-06-26","close":239.77000427246094,"high":242.0399932861328,"low":223.67999267578125,"adjusted_close":239.77000427246094,"volume":9628000},{"date":"2026-06-29","close":248.57000732421875,"high":252.25,"low":240.1300048828125,"adjusted_close":248.57000732421875,"volume":5300300},{"date":"2026-06-30","close":260.3599853515625,"high":261.30999755859375,"low":245.0,"adjusted_close":260.3599853515625,"volume":5520100},{"date":"2026-07-01","close":264.4800109863281,"high":271.260009765625,"low":261.5,"adjusted_close":264.4800109863281,"volume":3590700},{"date":"2026-07-02","close":260.3599853515625,"high":266.1300048828125,"low":257.2850036621094,"adjusted_close":260.3599853515625,"volume":3036700},{"date":"2026-07-06","close":255.3699951171875,"high":262.8399963378906,"low":248.00999450683594,"adjusted_close":255.3699951171875,"volume":4756600},{"date":"2026-07-07","close":256.80999755859375,"high":269.95001220703125,"low":254.8699951171875,"adjusted_close":256.80999755859375,"volume":5367400},{"date":"2026-07-08","close":261.0899963378906,"high":261.8900146484375,"low":249.74000549316406,"adjusted_close":261.0899963378906,"volume":3467000},{"date":"2026-07-09","close":269.0,"high":271.2699890136719,"low":256.0,"adjusted_close":269.0,"volume":6238000},{"date":"2026-07-10","close":257.5400085449219,"high":271.5400085449219,"low":255.38999938964844,"adjusted_close":257.5400085449219,"volume":5136100},{"date":"2026-07-13","close":260.239990234375,"high":264.2699890136719,"low":250.13999938964844,"adjusted_close":260.239990234375,"volume":4213500},{"date":"2026-07-14","close":270.7300109863281,"high":271.1199951171875,"low":252.02000427246094,"adjusted_close":270.7300109863281,"volume":4101000},{"date":"2026-07-15","close":264.4599914550781,"high":276.70001220703125,"low":261.2250061035156,"adjusted_close":264.4599914550781,"volume":3229100},{"date":"2026-07-16","close":262.32000732421875,"high":266.9100036621094,"low":254.5399932861328,"adjusted_close":262.32000732421875,"volume":3167300},{"date":"2026-07-17","close":258.69000244140625,"high":264.4750061035156,"low":248.61000061035156,"adjusted_close":258.69000244140625,"volume":3509000},{"date":"2026-07-20","close":263.20001220703125,"high":268.8299865722656,"low":257.07501220703125,"adjusted_close":263.20001220703125,"volume":3285500},{"date":"2026-07-21","close":254.7899932861328,"high":263.32000732421875,"low":251.8300018310547,"adjusted_close":254.7899932861328,"volume":4505700},{"date":"2026-07-22","close":245.77000427246094,"high":252.25999450683594,"low":243.6199951171875,"adjusted_close":245.77000427246094,"volume":3873600},{"date":"2026-07-23","close":244.38999938964844,"high":248.97000122070312,"low":241.9600067138672,"adjusted_close":244.38999938964844,"volume":2447300},{"date":"2026-07-24","close":246.86000061035156,"high":248.44000244140625,"low":241.17999267578125,"adjusted_close":246.86000061035156,"volume":2628000},{"date":"2026-07-27","close":251.86000061035156,"high":257.8599853515625,"low":249.0,"adjusted_close":251.86000061035156,"volume":3207800},{"date":"2026-07-28","close":250.8800048828125,"high":255.5399932861328,"low":237.6699981689453,"adjusted_close":250.8800048828125,"volume":4046300},{"date":"2026-07-29","close":264.20001220703125,"high":273.7300109863281,"low":252.5,"adjusted_close":264.20001220703125,"volume":6621200},{"date":"2026-07-30","close":268.55999755859375,"high":270.3299865722656,"low":262.6099853515625,"adjusted_close":268.55999755859375,"volume":4418800},{"date":"2026-07-31","close":267.9700012207031,"high":278.75799560546875,"low":263.7799987792969,"adjusted_close":267.9700012207031,"volume":5273400},{"date":"2026-08-03","close":273.6000061035156,"high":278.67999267578125,"low":267.5,"adjusted_close":273.6000061035156,"volume":5082000},{"date":"2026-08-04","close":288.1499938964844,"high":289.8999938964844,"low":271.6000061035156,"adjusted_close":288.1499938964844,"volume":4826500},{"date":"2026-08-05","close":283.1700134277344,"high":292.7200012207031,"low":283.0,"adjusted_close":283.1700134277344,"volume":5658100},{"date":"2026-08-06","close":229.2899932861328,"high":243.0,"low":225.25999450683594,"adjusted_close":229.2899932861328,"volume":15031100},{"date":"2026-08-07","close":233.92999267578125,"high":248.35000610351562,"low":233.1999969482422,"adjusted_close":233.92999267578125,"volume":8541400},{"date":"2026-08-10","close":260.7799987792969,"high":262.989990234375,"low":229.75999450683594,"adjusted_close":260.7799987792969,"volume":8667500},{"date":"2026-08-11","close":246.77999877929688,"high":258.2449951171875,"low":246.3300018310547,"adjusted_close":246.77999877929688,"volume":4389300},{"date":"2026-08-12","close":240.91000366210938,"high":255.47999572753906,"low":239.33999633789062,"adjusted_close":240.91000366210938,"volume":6306400},{"date":"2026-08-13","close":252.24000549316406,"high":253.5500030517578,"low":240.82000732421875,"adjusted_close":252.24000549316406,"volume":3610300},{"date":"2026-08-14","close":255.4600067138672,"high":257.9599914550781,"low":248.38999938964844,"adjusted_close":255.4600067138672,"volume":4423300},{"date":"2026-08-17","close":247.32000732421875,"high":254.3300018310547,"low":244.47999572753906,"adjusted_close":247.32000732421875,"volume":3777100},{"date":"2026-08-18","close":246.0,"high":253.44500732421875,"low":243.0,"adjusted_close":246.0,"volume":3637300},{"date":"2026-08-19","close":233.52000427246094,"high":246.66000366210938,"low":232.16000366210938,"adjusted_close":233.52000427246094,"volume":4445500},{"date":"2026-08-20","close":232.5500030517578,"high":236.55999755859375,"low":227.11000061035156,"adjusted_close":232.5500030517578,"volume":3174600},{"date":"2026-08-21","close":235.6199951171875,"high":236.30999755859375,"low":228.75999450683594,"adjusted_close":235.6199951171875,"volume":2804100},{"date":"2026-08-24","close":225.77000427246094,"high":234.52999877929688,"low":225.6699981689453,"adjusted_close":225.77000427246094,"volume":2775700},{"date":"2026-08-25","close":222.99000549316406,"high":229.0800018310547,"low":221.30999755859375,"adjusted_close":222.99000549316406,"volume":3091400},{"date":"2026-08-26","close":227.6699981689453,"high":234.9499969482422,"low":219.0,"adjusted_close":227.6699981689453,"volume":4044000},{"date":"2026-08-27","close":242.92999267578125,"high":251.99000549316406,"low":236.0,"adjusted_close":242.92999267578125,"volume":4550400},{"date":"2026-08-28","close":236.97999572753906,"high":247.875,"low":235.72500610351562,"adjusted_close":236.97999572753906,"volume":2519300},{"date":"2026-08-31","close":237.0399932861328,"high":239.6999969482422,"low":232.3000030517578,"adjusted_close":237.0399932861328,"volume":4240800},{"date":"2026-09-01","close":223.83999633789062,"high":237.3800048828125,"low":223.02000427246094,"adjusted_close":223.83999633789062,"volume":3427100},{"date":"2026-09-02","close":209.22999572753906,"high":219.7899932861328,"low":208.22000122070312,"adjusted_close":209.22999572753906,"volume":6173900},{"date":"2026-09-03","close":214.75999450683594,"high":221.0,"low":210.54400634765625,"adjusted_close":214.75999450683594,"volume":4832400},{"date":"2026-09-04","close":212.92999267578125,"high":214.7100067138672,"low":210.9499969482422,"adjusted_close":212.92999267578125,"volume":2500700},{"date":"2026-09-08","close":210.22999572753906,"high":211.17799377441406,"low":203.24000549316406,"adjusted_close":210.22999572753906,"volume":5305800},{"date":"2026-09-09","close":225.27000427246094,"high":225.9600067138672,"low":209.0399932861328,"adjusted_close":225.27000427246094,"volume":5050000},{"date":"2026-09-10","close":221.72000122070312,"high":227.5800018310547,"low":219.30999755859375,"adjusted_close":221.72000122070312,"volume":2515800},{"date":"2026-09-11","close":221.2100067138672,"high":225.30999755859375,"low":218.27000427246094,"adjusted_close":221.2100067138672,"volume":1870100},{"date":"2026-09-14","close":230.0500030517578,"high":233.68499755859375,"low":220.72000122070312,"adjusted_close":230.0500030517578,"volume":2909100},{"date":"2026-09-15","close":230.27000427246094,"high":232.78500366210938,"low":224.05999755859375,"adjusted_close":230.27000427246094,"volume":4028400},{"date":"2026-09-16","close":230.7899932861328,"high":236.86000061035156,"low":227.0,"adjusted_close":230.7899932861328,"volume":2771500},{"date":"2026-09-17","close":236.0,"high":239.0449981689453,"low":227.36500549316406,"adjusted_close":236.0,"volume":2803400},{"date":"2026-09-18","close":229.9199981689453,"high":238.9600067138672,"low":228.60000610351562,"adjusted_close":229.9199981689453,"volume":5189100},{"date":"2026-09-21","close":245.0500030517578,"high":245.30999755859375,"low":226.83299255371094,"adjusted_close":245.0500030517578,"volume":2925300},{"date":"2026-09-22","close":247.47500610351562,"high":249.91000366210938,"low":244.1300048828125,"adjusted_close":247.47500610351562,"volume":2833500},{"date":"2026-09-23","close":251.49000549316406,"high":256.7099914550781,"low":247.60000610351562,"adjusted_close":251.49000549316406,"volume":2827000},{"date":"2026-09-24","close":256.9200134277344,"high":258.3900146484375,"low":247.2689971923828,"adjusted_close":256.9200134277344,"volume":3487500},{"date":"2026-09-25","close":268.1300048828125,"high":280.70001220703125,"low":261.0,"adjusted_close":268.1300048828125,"volume":5366500},{"date":"2026-09-28","close":268.70001220703125,"high":272.7900085449219,"low":255.5,"adjusted_close":268.70001220703125,"volume":3478200},{"date":"2026-09-29","close":268.55999755859375,"high":269.44000244140625,"low":259.260009765625,"adjusted_close":268.55999755859375,"volume":2970800},{"date":"2026-09-30","close":273.8500061035156,"high":277.5,"low":269.7900085449219,"adjusted_close":273.8500061035156,"volume":2788700},{"date":"2026-10-01","close":276.4599914550781,"high":280.04998779296875,"low":271.1300048828125,"adjusted_close":276.4599914550781,"volume":2939800},{"date":"2026-10-02","close":277.2200012207031,"high":282.0,"low":274.57501220703125,"adjusted_close":277.2200012207031,"volume":2079100},{"date":"2026-10-05","close":276.4150085449219,"high":281.8500061035156,"low":275.32501220703125,"adjusted_close":276.4150085449219,"volume":2348000},{"date":"2026-10-06","close":278.239990234375,"high":285.67999267578125,"low":276.0,"adjusted_close":278.239990234375,"volume":1755600},{"date":"2026-10-07","close":271.3399963378906,"high":281.25,"low":270.80999755859375,"adjusted_close":271.3399963378906,"volume":1587100},{"date":"2026-10-08","close":273.79998779296875,"high":278.89801025390625,"low":269.3800048828125,"adjusted_close":273.79998779296875,"volume":2949100},{"date":"2026-10-09","close":293.260009765625,"high":294.0,"low":274.8299865722656,"adjusted_close":293.260009765625,"volume":3704400},{"date":"2026-10-12","close":287.2900085449219,"high":300.67999267578125,"low":286.489990234375,"adjusted_close":287.2900085449219,"volume":2758400},{"date":"2026-10-13","close":283.3399963378906,"high":293.0,"low":281.92999267578125,"adjusted_close":283.3399963378906,"volume":1907300},{"date":"2026-10-14","close":269.3299865722656,"high":284.82000732421875,"low":268.3699951171875,"adjusted_close":269.3299865722656,"volume":2979200},{"date":"2026-10-15","close":266.25,"high":266.9100036621094,"low":256.2200012207031,"adjusted_close":266.25,"volume":2823800},{"date":"2026-10-16","close":247.11000061035156,"high":269.1000061035156,"low":243.6300048828125,"adjusted_close":247.11000061035156,"volume":3748800},{"date":"2026-10-19","close":260.3599853515625,"high":266.0,"low":256.1400146484375,"adjusted_close":260.3599853515625,"volume":2942200},{"date":"2026-10-20","close":256.42999267578125,"high":259.07000732421875,"low":252.6199951171875,"adjusted_close":256.42999267578125,"volume":2185800},{"date":"2026-10-21","close":273.0899963378906,"high":277.260009765625,"low":259.7699890136719,"adjusted_close":273.0899963378906,"volume":2889000},{"date":"2026-10-22","close":257.75,"high":275.80999755859375,"low":256.4100036621094,"adjusted_close":257.75,"volume":3809400},{"date":"2026-10-23","close":269.6499938964844,"high":273.4200134277344,"low":254.58999633789062,"adjusted_close":269.6499938964844,"volume":2238600},{"date":"2026-10-26","close":280.239990234375,"high":284.75,"low":267.0199890136719,"adjusted_close":280.239990234375,"volume":2711600},{"date":"2026-10-27","close":280.82000732421875,"high":282.79998779296875,"low":274.0,"adjusted_close":280.82000732421875,"volume":2734100},{"date":"2026-10-28","close":278.4100036621094,"high":285.0,"low":275.489990234375,"adjusted_close":278.4100036621094,"volume":2511700},{"date":"2026-10-29","close":265.8399963378906,"high":274.6600036621094,"low":260.55999755859375,"adjusted_close":265.8399963378906,"volume":3730200},{"date":"2026-10-30","close":235.27000427246094,"high":253.8699951171875,"low":228.56500244140625,"adjusted_close":235.27000427246094,"volume":5864200},{"date":"2026-11-02","close":216.10000610351562,"high":236.39199829101562,"low":215.72999572753906,"adjusted_close":216.10000610351562,"volume":4647000},{"date":"2026-11-03","close":220.52000427246094,"high":222.42999267578125,"low":211.64999389648438,"adjusted_close":220.52000427246094,"volume":7001300},{"date":"2026-11-04","close":188.72000122070312,"high":207.74000549316406,"low":186.50999450683594,"adjusted_close":188.72000122070312,"volume":13201400},{"date":"2026-11-05","close":174.60000610351562,"high":183.0,"low":170.5,"adjusted_close":174.60000610351562,"volume":10132200},{"date":"2026-11-06","close":179.0399932861328,"high":185.1750030517578,"low":175.72999572753906,"adjusted_close":179.0399932861328,"volume":5896983}]},"DELL":{"currency":"USD","rows":[{"date":"2025-05-05","close":94.36000061035156,"high":95.63999938964844,"low":93.52999877929688,"adjusted_close":92.66502380371094,"volume":4938000},{"date":"2025-05-06","close":93.94999694824219,"high":94.7300033569336,"low":92.52999877929688,"adjusted_close":92.26239013671875,"volume":5015400},{"date":"2025-05-07","close":95.79000091552734,"high":96.04000091552734,"low":92.87999725341797,"adjusted_close":94.06934356689453,"volume":5211600},{"date":"2025-05-08","close":96.22000122070312,"high":97.4800033569336,"low":95.68000030517578,"adjusted_close":94.49160766601562,"volume":4575900},{"date":"2025-05-09","close":95.91000366210938,"high":97.94000244140625,"low":95.63999938964844,"adjusted_close":94.18718719482422,"volume":4367400},{"date":"2025-05-12","close":103.41999816894531,"high":104.08000183105469,"low":101.0,"adjusted_close":101.5622787475586,"volume":7927700},{"date":"2025-05-13","close":107.8499984741211,"high":108.5,"low":103.88999938964844,"adjusted_close":105.91271209716797,"volume":7063500},{"date":"2025-05-14","close":111.0199966430664,"high":111.75,"low":109.5,"adjusted_close":109.0257568359375,"volume":7639100},{"date":"2025-05-15","close":110.87000274658203,"high":111.51000213623047,"low":108.56999969482422,"adjusted_close":108.87846374511719,"volume":4488800},{"date":"2025-05-16","close":114.19000244140625,"high":114.5999984741211,"low":111.08999633789062,"adjusted_close":112.1388168334961,"volume":5466600},{"date":"2025-05-19","close":114.27999877929688,"high":115.06999969482422,"low":111.41999816894531,"adjusted_close":112.22721099853516,"volume":4594700},{"date":"2025-05-20","close":114.2300033569336,"high":115.5,"low":113.19000244140625,"adjusted_close":112.17811584472656,"volume":4150600},{"date":"2025-05-21","close":111.93000030517578,"high":116.12999725341797,"low":111.55999755859375,"adjusted_close":109.91942596435547,"volume":5859900},{"date":"2025-05-22","close":111.94999694824219,"high":112.9800033569336,"low":110.66000366210938,"adjusted_close":109.93905639648438,"volume":4013700},{"date":"2025-05-23","close":112.11000061035156,"high":112.69000244140625,"low":108.80999755859375,"adjusted_close":110.09619140625,"volume":3916900},{"date":"2025-05-27","close":113.98999786376953,"high":115.05000305175781,"low":113.19000244140625,"adjusted_close":111.94241333007812,"volume":5512100},{"date":"2025-05-28","close":113.7699966430664,"high":115.29000091552734,"low":113.30999755859375,"adjusted_close":111.72637176513672,"volume":4618400},{"date":"2025-05-29","close":113.62999725341797,"high":115.45999908447266,"low":111.30000305175781,"adjusted_close":111.58887481689453,"volume":14396000},{"date":"2025-05-30","close":111.2699966430664,"high":116.97000122070312,"low":109.19999694824219,"adjusted_close":109.27127075195312,"volume":19208000},{"date":"2025-06-02","close":108.08000183105469,"high":111.66999816894531,"low":106.37999725341797,"adjusted_close":106.1385726928711,"volume":9027600},{"date":"2025-06-03","close":111.9000015258789,"high":112.44000244140625,"low":108.01000213623047,"adjusted_close":109.88996124267578,"volume":6643900},{"date":"2025-06-04","close":112.69999694824219,"high":114.25,"low":111.30000305175781,"adjusted_close":110.67558288574219,"volume":4536200},{"date":"2025-06-05","close":111.81999969482422,"high":114.22000122070312,"low":111.18000030517578,"adjusted_close":109.81139373779297,"volume":5435000},{"date":"2025-06-06","close":113.75,"high":115.23999786376953,"low":112.83000183105469,"adjusted_close":111.70672607421875,"volume":4037500},{"date":"2025-06-09","close":114.22000122070312,"high":116.62999725341797,"low":114.20999908447266,"adjusted_close":112.16828918457031,"volume":5123700},{"date":"2025-06-10","close":113.25,"high":115.05000305175781,"low":111.76000213623047,"adjusted_close":111.21570587158203,"volume":8661400},{"date":"2025-06-11","close":111.23999786376953,"high":114.44999694824219,"low":110.91000366210938,"adjusted_close":109.24181365966797,"volume":5436500},{"date":"2025-06-12","close":113.4000015258789,"high":113.5199966430664,"low":110.56999969482422,"adjusted_close":111.3630142211914,"volume":5597700},{"date":"2025-06-13","close":109.55999755859375,"high":111.75,"low":109.16999816894531,"adjusted_close":107.59198760986328,"volume":5137500},{"date":"2025-06-16","close":113.73999786376953,"high":114.37000274658203,"low":111.0,"adjusted_close":111.69691467285156,"volume":5292300},{"date":"2025-06-17","close":115.93000030517578,"high":117.70999908447266,"low":112.68000030517578,"adjusted_close":113.84757232666016,"volume":5968200},{"date":"2025-06-18","close":116.55999755859375,"high":118.81999969482422,"low":115.55000305175781,"adjusted_close":114.46625518798828,"volume":4671200},{"date":"2025-06-20","close":119.37000274658203,"high":119.75,"low":117.62000274658203,"adjusted_close":117.22577667236328,"volume":9568400},{"date":"2025-06-23","close":118.0199966430664,"high":119.37999725341797,"low":115.95999908447266,"adjusted_close":115.9000244140625,"volume":5987400},{"date":"2025-06-24","close":120.58999633789062,"high":121.83000183105469,"low":119.16000366210938,"adjusted_close":118.42385864257812,"volume":5034500},{"date":"2025-06-25","close":120.45999908447266,"high":122.30000305175781,"low":120.25,"adjusted_close":118.29618835449219,"volume":3977600},{"date":"2025-06-26","close":125.9800033569336,"high":127.1500015258789,"low":122.2699966430664,"adjusted_close":123.71704864501953,"volume":9434800},{"date":"2025-06-27","close":123.98999786376953,"high":125.05999755859375,"low":122.5199966430664,"adjusted_close":121.76277923583984,"volume":7362000},{"date":"2025-06-30","close":122.5999984741211,"high":124.48999786376953,"low":122.12999725341797,"adjusted_close":120.39775848388672,"volume":5427000},{"date":"2025-07-01","close":121.7300033569336,"high":123.16000366210938,"low":120.11000061035156,"adjusted_close":119.54339599609375,"volume":4105000},{"date":"2025-07-02","close":123.4800033569336,"high":124.31999969482422,"low":120.11000061035156,"adjusted_close":121.26195526123047,"volume":3937800},{"date":"2025-07-03","close":125.22000122070312,"high":126.18000030517578,"low":123.69000244140625,"adjusted_close":122.970703125,"volume":3725600},{"date":"2025-07-07","close":124.7699966430664,"high":127.02999877929688,"low":123.77999877929688,"adjusted_close":122.52877044677734,"volume":4070200},{"date":"2025-07-08","close":124.38999938964844,"high":126.75,"low":122.29000091552734,"adjusted_close":122.15560150146484,"volume":3317300},{"date":"2025-07-09","close":126.62999725341797,"high":127.0,"low":124.54000091552734,"adjusted_close":124.35536193847656,"volume":3966200},{"date":"2025-07-10","close":127.91000366210938,"high":128.32000732421875,"low":126.33999633789062,"adjusted_close":125.61237335205078,"volume":5368800},{"date":"2025-07-11","close":126.83000183105469,"high":127.62999725341797,"low":125.69999694824219,"adjusted_close":124.55177307128906,"volume":3560200},{"date":"2025-07-14","close":125.66999816894531,"high":126.5,"low":123.77999877929688,"adjusted_close":123.41261291503906,"volume":3626900},{"date":"2025-07-15","close":125.69000244140625,"high":128.61000061035156,"low":125.01000213623047,"adjusted_close":123.4322509765625,"volume":4041700},{"date":"2025-07-16","close":123.56999969482422,"high":125.5,"low":120.66000366210938,"adjusted_close":121.35033416748047,"volume":5955900},{"date":"2025-07-17","close":123.87999725341797,"high":124.44000244140625,"low":121.87000274658203,"adjusted_close":121.6547622680664,"volume":3763700},{"date":"2025-07-18","close":131.24000549316406,"high":131.99000549316406,"low":124.83000183105469,"adjusted_close":128.882568359375,"volume":11025200},{"date":"2025-07-21","close":128.9600067138672,"high":130.97999572753906,"low":128.58999633789062,"adjusted_close":126.64351654052734,"volume":5560200},{"date":"2025-07-22","close":124.33000183105469,"high":128.07000732421875,"low":123.18000030517578,"adjusted_close":122.59577941894531,"volume":6278000},{"date":"2025-07-23","close":127.22000122070312,"high":127.9000015258789,"low":125.27999877929688,"adjusted_close":125.44547271728516,"volume":4175700},{"date":"2025-07-24","close":128.35000610351562,"high":129.47000122070312,"low":127.1500015258789,"adjusted_close":126.55970764160156,"volume":3785000},{"date":"2025-07-25","close":131.22000122070312,"high":131.8300018310547,"low":127.70999908447266,"adjusted_close":129.38966369628906,"volume":4301000},{"date":"2025-07-28","close":133.86000061035156,"high":133.89999389648438,"low":131.16000366210938,"adjusted_close":131.9928436279297,"volume":4846600},{"date":"2025-07-29","close":133.50999450683594,"high":136.02000427246094,"low":132.52000427246094,"adjusted_close":131.64772033691406,"volume":4013200},{"date":"2025-07-30","close":133.5399932861328,"high":135.19000244140625,"low":132.60000610351562,"adjusted_close":131.67730712890625,"volume":3765800},{"date":"2025-07-31","close":132.69000244140625,"high":136.13999938964844,"low":132.2100067138672,"adjusted_close":130.83917236328125,"volume":3876200},{"date":"2025-08-01","close":127.31999969482422,"high":129.25,"low":125.41000366210938,"adjusted_close":125.5440673828125,"volume":5521000},{"date":"2025-08-04","close":130.22999572753906,"high":130.7100067138672,"low":127.88999938964844,"adjusted_close":128.41348266601562,"volume":2765300},{"date":"2025-08-05","close":130.47999572753906,"high":131.8800048828125,"low":126.69999694824219,"adjusted_close":128.66000366210938,"volume":4754800},{"date":"2025-08-06","close":128.13999938964844,"high":129.8000030517578,"low":123.87999725341797,"adjusted_close":126.35263061523438,"volume":6250900},{"date":"2025-08-07","close":133.92999267578125,"high":134.0,"low":130.10000610351562,"adjusted_close":132.06187438964844,"volume":5691200},{"date":"2025-08-08","close":137.61000061035156,"high":138.86000061035156,"low":134.0,"adjusted_close":135.6905517578125,"volume":5458600},{"date":"2025-08-11","close":138.32000732421875,"high":140.47999572753906,"low":137.02000427246094,"adjusted_close":136.39064025878906,"volume":4402800},{"date":"2025-08-12","close":141.63999938964844,"high":142.11000061035156,"low":138.6699981689453,"adjusted_close":139.66432189941406,"volume":4856200},{"date":"2025-08-13","close":139.13999938964844,"high":140.60000610351562,"low":136.05999755859375,"adjusted_close":137.19918823242188,"volume":6025200},{"date":"2025-08-14","close":138.86000061035156,"high":139.82000732421875,"low":136.75,"adjusted_close":136.923095703125,"volume":3813800},{"date":"2025-08-15","close":138.27999877929688,"high":141.14999389648438,"low":137.42999267578125,"adjusted_close":136.35118103027344,"volume":3448200},{"date":"2025-08-18","close":138.1300048828125,"high":139.3800048828125,"low":137.72000122070312,"adjusted_close":136.2032928466797,"volume":3202500},{"date":"2025-08-19","close":135.1999969482422,"high":138.7100067138672,"low":134.5800018310547,"adjusted_close":133.3141632080078,"volume":3570100},{"date":"2025-08-20","close":128.47999572753906,"high":134.0,"low":126.83999633789062,"adjusted_close":126.68788146972656,"volume":7222700},{"date":"2025-08-21","close":127.83000183105469,"high":130.30999755859375,"low":127.55000305175781,"adjusted_close":126.04695892333984,"volume":4057800},{"date":"2025-08-22","close":130.83999633789062,"high":132.0500030517578,"low":128.1199951171875,"adjusted_close":129.0149688720703,"volume":3786000},{"date":"2025-08-25","close":131.00999450683594,"high":132.14999389648438,"low":129.77000427246094,"adjusted_close":129.18260192871094,"volume":3202700},{"date":"2025-08-26","close":130.99000549316406,"high":132.5,"low":130.27000427246094,"adjusted_close":129.16290283203125,"volume":3735700},{"date":"2025-08-27","close":132.5,"high":132.6699981689453,"low":130.64999389648438,"adjusted_close":130.6518096923828,"volume":3799300},{"date":"2025-08-28","close":134.0500030517578,"high":135.17999267578125,"low":132.74000549316406,"adjusted_close":132.18020629882812,"volume":11144100},{"date":"2025-08-29","close":122.1500015258789,"high":124.9000015258789,"low":119.62999725341797,"adjusted_close":120.44618225097656,"volume":24363200},{"date":"2025-09-02","close":120.95999908447266,"high":121.37999725341797,"low":117.69999694824219,"adjusted_close":119.27277374267578,"volume":8969900},{"date":"2025-09-03","close":124.0199966430664,"high":124.02999877929688,"low":120.9000015258789,"adjusted_close":122.29010009765625,"volume":5966800},{"date":"2025-09-04","close":126.66999816894531,"high":127.3499984741211,"low":122.91999816894531,"adjusted_close":124.90313720703125,"volume":7053800},{"date":"2025-09-05","close":124.83000183105469,"high":128.4199981689453,"low":123.27999877929688,"adjusted_close":123.08879852294922,"volume":6413100},{"date":"2025-09-08","close":123.0,"high":125.61000061035156,"low":122.79000091552734,"adjusted_close":121.28431701660156,"volume":5187100},{"date":"2025-09-09","close":121.29000091552734,"high":121.70999908447266,"low":118.1500015258789,"adjusted_close":119.59818267822266,"volume":10704400},{"date":"2025-09-10","close":124.44999694824219,"high":127.12000274658203,"low":123.41999816894531,"adjusted_close":122.714111328125,"volume":8447200},{"date":"2025-09-11","close":125.37000274658203,"high":128.75999450683594,"low":124.5199966430664,"adjusted_close":123.62126922607422,"volume":6159400},{"date":"2025-09-12","close":125.04000091552734,"high":127.63999938964844,"low":124.97000122070312,"adjusted_close":123.2958755493164,"volume":4365700},{"date":"2025-09-15","close":126.80000305175781,"high":128.30999755859375,"low":125.01000213623047,"adjusted_close":125.03132629394531,"volume":5734400},{"date":"2025-09-16","close":127.68000030517578,"high":128.69000244140625,"low":125.9000015258789,"adjusted_close":125.8990478515625,"volume":4461300},{"date":"2025-09-17","close":130.33999633789062,"high":133.0,"low":127.9000015258789,"adjusted_close":128.52194213867188,"volume":8237000},{"date":"2025-09-18","close":132.11000061035156,"high":133.64999389648438,"low":131.4600067138672,"adjusted_close":130.26727294921875,"volume":5528900},{"date":"2025-09-19","close":131.94000244140625,"high":133.97000122070312,"low":131.94000244140625,"adjusted_close":130.09963989257812,"volume":9052000},{"date":"2025-09-22","close":135.69000244140625,"high":137.97999572753906,"low":131.80999755859375,"adjusted_close":133.79733276367188,"volume":10255200},{"date":"2025-09-23","close":134.33999633789062,"high":137.35000610351562,"low":133.25,"adjusted_close":132.4661407470703,"volume":4750800},{"date":"2025-09-24","close":132.08999633789062,"high":135.5,"low":131.72000122070312,"adjusted_close":130.24752807617188,"volume":3921900},{"date":"2025-09-25","close":130.9600067138672,"high":131.25999450683594,"low":127.12000274658203,"adjusted_close":129.13331604003906,"volume":4758900},{"date":"2025-09-26","close":130.75999450683594,"high":131.11000061035156,"low":127.5999984741211,"adjusted_close":128.93609619140625,"volume":3841000},{"date":"2025-09-29","close":133.89999389648438,"high":134.58999633789062,"low":132.1300048828125,"adjusted_close":132.03228759765625,"volume":3833400},{"date":"2025-09-30","close":141.77000427246094,"high":141.77000427246094,"low":134.0,"adjusted_close":139.79249572753906,"volume":9934600},{"date":"2025-10-01","close":149.67999267578125,"high":149.67999267578125,"low":140.39999389648438,"adjusted_close":147.59217834472656,"volume":13612000},{"date":"2025-10-02","close":147.3699951171875,"high":152.10000610351562,"low":144.61000061035156,"adjusted_close":145.31439208984375,"volume":7490800},{"date":"2025-10-03","close":140.74000549316406,"high":149.1999969482422,"low":140.41000366210938,"adjusted_close":138.7769012451172,"volume":6526700},{"date":"2025-10-06","close":145.75999450683594,"high":149.27999877929688,"low":144.25999450683594,"adjusted_close":143.7268524169922,"volume":10454700},{"date":"2025-10-07","close":150.8699951171875,"high":154.6999969482422,"low":144.39999389648438,"adjusted_close":148.7655792236328,"volume":18683200},{"date":"2025-10-08","close":164.52999877929688,"high":166.10000610351562,"low":154.0,"adjusted_close":162.23501586914062,"volume":18937900},{"date":"2025-10-09","close":155.9499969482422,"high":164.94000244140625,"low":155.14999389648438,"adjusted_close":153.77471923828125,"volume":13275600},{"date":"2025-10-10","close":150.57000732421875,"high":159.27999877929688,"low":150.4199981689453,"adjusted_close":148.4697723388672,"volume":11749100},{"date":"2025-10-13","close":153.39999389648438,"high":155.5500030517578,"low":151.11000061035156,"adjusted_close":151.2602996826172,"volume":6800900},{"date":"2025-10-14","close":148.77000427246094,"high":152.55999755859375,"low":148.10000610351562,"adjusted_close":146.69488525390625,"volume":7096400},{"date":"2025-10-15","close":153.6999969482422,"high":155.77999877929688,"low":151.4199981689453,"adjusted_close":151.5561065673828,"volume":5804500},{"date":"2025-10-16","close":151.30999755859375,"high":158.5,"low":149.6699981689453,"adjusted_close":149.19943237304688,"volume":6947600},{"date":"2025-10-17","close":149.58999633789062,"high":151.24000549316406,"low":147.2899932861328,"adjusted_close":147.50344848632812,"volume":5301500},{"date":"2025-10-20","close":147.8699951171875,"high":151.41000366210938,"low":147.1300048828125,"adjusted_close":145.80740356445312,"volume":5829600},{"date":"2025-10-21","close":149.42999267578125,"high":151.3000030517578,"low":145.08999633789062,"adjusted_close":147.8706512451172,"volume":5191400},{"date":"2025-10-22","close":150.1300048828125,"high":151.38999938964844,"low":145.25,"adjusted_close":148.5633544921875,"volume":6136700},{"date":"2025-10-23","close":154.22999572753906,"high":155.33999633789062,"low":149.60000610351562,"adjusted_close":152.62057495117188,"volume":5817200},{"date":"2025-10-24","close":158.63999938964844,"high":159.94000244140625,"low":156.8000030517578,"adjusted_close":156.98455810546875,"volume":5081500},{"date":"2025-10-27","close":162.19000244140625,"high":162.3699951171875,"low":159.16000366210938,"adjusted_close":160.4975128173828,"volume":5480000},{"date":"2025-10-28","close":164.8800048828125,"high":167.0,"low":160.67999267578125,"adjusted_close":163.15945434570312,"volume":6446400},{"date":"2025-10-29","close":163.60000610351562,"high":167.94000244140625,"low":161.97000122070312,"adjusted_close":161.892822265625,"volume":4511500},{"date":"2025-10-30","close":161.00999450683594,"high":164.07000732421875,"low":160.2100067138672,"adjusted_close":159.32981872558594,"volume":3105200},{"date":"2025-10-31","close":162.00999450683594,"high":163.3800048828125,"low":158.0,"adjusted_close":160.31939697265625,"volume":4079200},{"date":"2025-11-03","close":160.11000061035156,"high":168.0800018310547,"low":159.86000061035156,"adjusted_close":158.439208984375,"volume":4614600},{"date":"2025-11-04","close":154.63999938964844,"high":157.9199981689453,"low":153.30999755859375,"adjusted_close":153.02630615234375,"volume":5330200},{"date":"2025-11-05","close":152.41000366210938,"high":154.92999267578125,"low":149.14999389648438,"adjusted_close":150.819580078125,"volume":7326500},{"date":"2025-11-06","close":149.17999267578125,"high":155.0,"low":148.82000732421875,"adjusted_close":147.62326049804688,"volume":4255100},{"date":"2025-11-07","close":146.6999969482422,"high":147.99000549316406,"low":143.0800018310547,"adjusted_close":145.16915893554688,"volume":5780800},{"date":"2025-11-10","close":142.69000244140625,"high":150.0500030517578,"low":141.08999633789062,"adjusted_close":141.20101928710938,"volume":8203600},{"date":"2025-11-11","close":138.75999450683594,"high":141.0,"low":136.2899932861328,"adjusted_close":137.31201171875,"volume":7116100},{"date":"2025-11-12","close":140.7100067138672,"high":143.7899932861328,"low":139.75,"adjusted_close":139.24166870117188,"volume":5503000},{"date":"2025-11-13","close":133.94000244140625,"high":140.14999389648438,"low":132.3000030517578,"adjusted_close":132.54229736328125,"volume":6912000},{"date":"2025-11-14","close":133.75999450683594,"high":137.17999267578125,"low":129.3300018310547,"adjusted_close":132.3641815185547,"volume":5573300},{"date":"2025-11-17","close":122.4800033569336,"high":128.41000366210938,"low":120.01000213623047,"adjusted_close":121.201904296875,"volume":15291100},{"date":"2025-11-18","close":122.69000244140625,"high":126.04000091552734,"low":119.38999938964844,"adjusted_close":121.40970611572266,"volume":10147100},{"date":"2025-11-19","close":119.37999725341797,"high":123.58999633789062,"low":118.87000274658203,"adjusted_close":118.13424682617188,"volume":6729200},{"date":"2025-11-20","close":117.4000015258789,"high":125.68000030517578,"low":116.75,"adjusted_close":116.17491149902344,"volume":8855000},{"date":"2025-11-21","close":122.51000213623047,"high":123.45999908447266,"low":116.55999755859375,"adjusted_close":121.2315902709961,"volume":8401600},{"date":"2025-11-24","close":127.22000122070312,"high":129.41000366210938,"low":124.27999877929688,"adjusted_close":125.89244079589844,"volume":8985900},{"date":"2025-11-25","close":125.91999816894531,"high":127.12000274658203,"low":123.05000305175781,"adjusted_close":124.60599517822266,"volume":14794100},{"date":"2025-11-26","close":133.25999450683594,"high":135.35000610351562,"low":128.0800018310547,"adjusted_close":131.86940002441406,"volume":16424900},{"date":"2025-11-28","close":133.35000610351562,"high":134.5,"low":130.00999450683594,"adjusted_close":131.95849609375,"volume":5612600},{"date":"2025-12-01","close":132.08999633789062,"high":132.13999938964844,"low":127.7699966430664,"adjusted_close":130.7116241455078,"volume":6720100},{"date":"2025-12-02","close":135.9499969482422,"high":138.0399932861328,"low":134.80999755859375,"adjusted_close":134.5313262939453,"volume":6981600},{"date":"2025-12-03","close":133.6300048828125,"high":136.11000061035156,"low":133.24000549316406,"adjusted_close":132.2355499267578,"volume":5630700},{"date":"2025-12-04","close":138.99000549316406,"high":139.30999755859375,"low":132.61000061035156,"adjusted_close":137.53961181640625,"volume":6857100},{"date":"2025-12-05","close":138.91000366210938,"high":139.1999969482422,"low":136.11000061035156,"adjusted_close":137.46043395996094,"volume":5001600},{"date":"2025-12-08","close":140.41000366210938,"high":142.33999633789062,"low":138.60000610351562,"adjusted_close":138.94479370117188,"volume":3915400},{"date":"2025-12-09","close":138.22000122070312,"high":139.9199981689453,"low":137.1199951171875,"adjusted_close":136.7776641845703,"volume":3464800},{"date":"2025-12-10","close":140.6300048828125,"high":141.1300048828125,"low":136.25999450683594,"adjusted_close":139.16249084472656,"volume":4576000},{"date":"2025-12-11","close":138.60000610351562,"high":139.05999755859375,"low":134.67999267578125,"adjusted_close":137.15367126464844,"volume":4933500},{"date":"2025-12-12","close":129.97999572753906,"high":139.49000549316406,"low":129.44000244140625,"adjusted_close":128.62362670898438,"volume":9299000},{"date":"2025-12-15","close":130.50999450683594,"high":133.42999267578125,"low":129.61000061035156,"adjusted_close":129.14810180664062,"volume":5336200},{"date":"2025-12-16","close":133.75,"high":135.0,"low":130.02000427246094,"adjusted_close":132.35427856445312,"volume":5365600},{"date":"2025-12-17","close":127.88999938964844,"high":133.74000549316406,"low":126.61000061035156,"adjusted_close":126.5554428100586,"volume":6125700},{"date":"2025-12-18","close":122.94000244140625,"high":128.69000244140625,"low":122.0999984741211,"adjusted_close":121.65709686279297,"volume":9344800},{"date":"2025-12-19","close":126.41999816894531,"high":127.1500015258789,"low":123.69999694824219,"adjusted_close":125.10078430175781,"volume":9715400},{"date":"2025-12-22","close":126.61000061035156,"high":128.85000610351562,"low":125.36000061035156,"adjusted_close":125.28880310058594,"volume":4852700},{"date":"2025-12-23","close":127.62000274658203,"high":128.6300048828125,"low":126.33000183105469,"adjusted_close":126.28826141357422,"volume":3494400},{"date":"2025-12-24","close":128.3800048828125,"high":129.0500030517578,"low":126.20999908447266,"adjusted_close":127.04033660888672,"volume":1756000},{"date":"2025-12-26","close":129.24000549316406,"high":129.6699981689453,"low":128.0,"adjusted_close":127.89136505126953,"volume":2733200},{"date":"2025-12-29","close":127.45999908447266,"high":129.35000610351562,"low":127.11000061035156,"adjusted_close":126.12992858886719,"volume":3112000},{"date":"2025-12-30","close":127.91999816894531,"high":128.4499969482422,"low":126.9000015258789,"adjusted_close":126.58512878417969,"volume":2754500},{"date":"2025-12-31","close":125.87999725341797,"high":128.41000366210938,"low":125.77999877929688,"adjusted_close":124.56640625,"volume":2925700},{"date":"2026-01-02","close":127.80000305175781,"high":129.35000610351562,"low":125.75,"adjusted_close":126.46638488769531,"volume":4959300},{"date":"2026-01-05","close":124.01000213623047,"high":131.19000244140625,"low":122.08999633789062,"adjusted_close":122.71593475341797,"volume":8471000},{"date":"2026-01-06","close":123.93000030517578,"high":126.19999694824219,"low":121.83000183105469,"adjusted_close":122.63676452636719,"volume":6595600},{"date":"2026-01-07","close":120.06999969482422,"high":123.30000305175781,"low":118.75,"adjusted_close":118.8170394897461,"volume":10343400},{"date":"2026-01-08","close":118.5,"high":119.37000274658203,"low":114.79000091552734,"adjusted_close":117.26342010498047,"volume":11522100},{"date":"2026-01-09","close":120.62000274658203,"high":121.01000213623047,"low":117.31999969482422,"adjusted_close":119.3613052368164,"volume":7001500},{"date":"2026-01-12","close":120.47000122070312,"high":122.08000183105469,"low":118.70999908447266,"adjusted_close":119.21287536621094,"volume":5203400},{"date":"2026-01-13","close":119.66000366210938,"high":121.87999725341797,"low":118.91000366210938,"adjusted_close":118.41132354736328,"volume":5641600},{"date":"2026-01-14","close":118.69000244140625,"high":122.06999969482422,"low":117.93000030517578,"adjusted_close":117.45144653320312,"volume":4788300},{"date":"2026-01-15","close":119.66000366210938,"high":123.6500015258789,"low":119.4800033569336,"adjusted_close":118.41132354736328,"volume":6834000},{"date":"2026-01-16","close":120.52999877929688,"high":122.98999786376953,"low":119.22000122070312,"adjusted_close":119.27223205566406,"volume":9023300},{"date":"2026-01-20","close":111.06999969482422,"high":117.05000305175781,"low":110.83999633789062,"adjusted_close":110.39180755615234,"volume":11625700},{"date":"2026-01-21","close":113.26000213623047,"high":114.41999816894531,"low":110.22000122070312,"adjusted_close":112.56842803955078,"volume":9162300},{"date":"2026-01-22","close":117.16999816894531,"high":119.58999633789062,"low":113.9800033569336,"adjusted_close":116.45455932617188,"volume":8372200},{"date":"2026-01-23","close":115.43000030517578,"high":115.98999786376953,"low":113.76000213623047,"adjusted_close":114.72518920898438,"volume":6342800},{"date":"2026-01-26","close":115.93000030517578,"high":117.29000091552734,"low":115.01000213623047,"adjusted_close":115.22212982177734,"volume":6309400},{"date":"2026-01-27","close":114.66000366210938,"high":117.83999633789062,"low":114.4800033569336,"adjusted_close":113.95989227294922,"volume":5058300},{"date":"2026-01-28","close":117.31999969482422,"high":118.5,"low":114.22000122070312,"adjusted_close":116.60364532470703,"volume":5300400},{"date":"2026-01-29","close":118.48999786376953,"high":119.0999984741211,"low":115.30999755859375,"adjusted_close":117.76649475097656,"volume":6246400},{"date":"2026-01-30","close":114.44000244140625,"high":116.9000015258789,"low":112.26000213623047,"adjusted_close":113.7412338256836,"volume":10734700},{"date":"2026-02-02","close":119.16000366210938,"high":119.30000305175781,"low":114.38999938964844,"adjusted_close":118.43241119384766,"volume":8019700},{"date":"2026-02-03","close":117.1500015258789,"high":121.19999694824219,"low":116.19999694824219,"adjusted_close":116.43467712402344,"volume":8764600},{"date":"2026-02-04","close":122.04000091552734,"high":123.04000091552734,"low":116.81999969482422,"adjusted_close":121.2948226928711,"volume":10914500},{"date":"2026-02-05","close":115.38999938964844,"high":122.72000122070312,"low":113.05000305175781,"adjusted_close":114.68543243408203,"volume":9298400},{"date":"2026-02-06","close":121.05000305175781,"high":122.56999969482422,"low":116.5,"adjusted_close":120.31086730957031,"volume":7918000},{"date":"2026-02-09","close":120.91000366210938,"high":122.0,"low":117.86000061035156,"adjusted_close":120.1717300415039,"volume":5016800},{"date":"2026-02-10","close":126.01000213623047,"high":126.62999725341797,"low":122.44999694824219,"adjusted_close":125.24058532714844,"volume":6194100},{"date":"2026-02-11","close":124.16000366210938,"high":128.05999755859375,"low":122.29000091552734,"adjusted_close":123.4018783569336,"volume":5431200},{"date":"2026-02-12","close":112.81999969482422,"high":120.91999816894531,"low":111.19999694824219,"adjusted_close":112.13111877441406,"volume":11756600},{"date":"2026-02-13","close":117.48999786376953,"high":120.83000183105469,"low":114.22000122070312,"adjusted_close":116.7726058959961,"volume":10480400},{"date":"2026-02-17","close":116.08999633789062,"high":119.05000305175781,"low":114.97000122070312,"adjusted_close":115.38114929199219,"volume":5303700},{"date":"2026-02-18","close":116.77999877929688,"high":117.45999908447266,"low":112.86000061035156,"adjusted_close":116.06693267822266,"volume":5783400},{"date":"2026-02-19","close":119.05999755859375,"high":121.44000244140625,"low":117.61000061035156,"adjusted_close":118.33301544189453,"volume":7042300},{"date":"2026-02-20","close":122.2699966430664,"high":122.66000366210938,"low":117.5999984741211,"adjusted_close":121.52340698242188,"volume":7763500},{"date":"2026-02-23","close":119.13999938964844,"high":124.31999969482422,"low":118.87000274658203,"adjusted_close":118.41252899169922,"volume":6962300},{"date":"2026-02-24","close":119.77999877929688,"high":122.63999938964844,"low":119.0,"adjusted_close":119.04861450195312,"volume":4937700},{"date":"2026-02-25","close":123.4800033569336,"high":124.94999694824219,"low":117.19999694824219,"adjusted_close":122.72602844238281,"volume":8220000},{"date":"2026-02-26","close":121.44999694824219,"high":126.0,"low":120.30999755859375,"adjusted_close":120.70841979980469,"volume":14418100},{"date":"2026-02-27","close":148.0800018310547,"high":148.86000061035156,"low":136.11000061035156,"adjusted_close":147.1758270263672,"volume":33475600},{"date":"2026-03-02","close":153.5500030517578,"high":153.72000122070312,"low":146.0,"adjusted_close":152.61244201660156,"volume":12554200},{"date":"2026-03-03","close":145.17999267578125,"high":150.94000244140625,"low":141.02000427246094,"adjusted_close":144.29351806640625,"volume":15258200},{"date":"2026-03-04","close":147.10000610351562,"high":148.3300018310547,"low":144.0500030517578,"adjusted_close":146.20181274414062,"volume":8505500},{"date":"2026-03-05","close":146.52000427246094,"high":149.16000366210938,"low":142.0500030517578,"adjusted_close":145.62535095214844,"volume":7027600},{"date":"2026-03-06","close":146.47999572753906,"high":148.66000366210938,"low":142.1199951171875,"adjusted_close":145.58558654785156,"volume":7100400},{"date":"2026-03-09","close":146.50999450683594,"high":146.6999969482422,"low":141.36000061035156,"adjusted_close":145.6154022216797,"volume":7400600},{"date":"2026-03-10","close":143.8000030517578,"high":146.88999938964844,"low":137.5,"adjusted_close":142.92196655273438,"volume":7518700},{"date":"2026-03-11","close":147.3699951171875,"high":149.47000122070312,"low":145.14999389648438,"adjusted_close":146.47015380859375,"volume":5405700},{"date":"2026-03-12","close":149.91000366210938,"high":151.85000610351562,"low":147.08999633789062,"adjusted_close":148.99464416503906,"volume":7340900},{"date":"2026-03-13","close":151.6199951171875,"high":152.9499969482422,"low":146.82000732421875,"adjusted_close":150.69419860839844,"volume":6441100},{"date":"2026-03-16","close":156.5399932861328,"high":157.8000030517578,"low":152.67999267578125,"adjusted_close":155.5841522216797,"volume":7923400},{"date":"2026-03-17","close":153.00999450683594,"high":155.02000427246094,"low":151.8000030517578,"adjusted_close":152.07571411132812,"volume":6675800},{"date":"2026-03-18","close":149.2100067138672,"high":155.02000427246094,"low":148.92999267578125,"adjusted_close":148.29891967773438,"volume":5460700},{"date":"2026-03-19","close":156.75999450683594,"high":157.07000732421875,"low":146.57000732421875,"adjusted_close":155.80282592773438,"volume":7715300},{"date":"2026-03-20","close":157.6699981689453,"high":169.89999389648438,"low":157.6699981689453,"adjusted_close":156.70726013183594,"volume":23135900},{"date":"2026-03-23","close":164.58999633789062,"high":165.4199981689453,"low":158.6300048828125,"adjusted_close":163.58502197265625,"volume":10721300},{"date":"2026-03-24","close":176.91000366210938,"high":178.30999755859375,"low":163.3699951171875,"adjusted_close":175.8297882080078,"volume":15886500},{"date":"2026-03-25","close":184.00999450683594,"high":184.86000061035156,"low":177.6199951171875,"adjusted_close":182.8864288330078,"volume":11330800},{"date":"2026-03-26","close":175.82000732421875,"high":186.38999938964844,"low":175.5500030517578,"adjusted_close":174.74644470214844,"volume":11061300},{"date":"2026-03-27","close":171.80999755859375,"high":176.2899932861328,"low":170.35000610351562,"adjusted_close":170.7609100341797,"volume":8011500},{"date":"2026-03-30","close":164.66000366210938,"high":174.0,"low":162.47999572753906,"adjusted_close":163.65457153320312,"volume":10135300},{"date":"2026-03-31","close":164.1300048828125,"high":167.99000549316406,"low":155.3699951171875,"adjusted_close":163.12782287597656,"volume":13713700},{"date":"2026-04-01","close":169.3800048828125,"high":171.3300018310547,"low":164.75999450683594,"adjusted_close":168.34576416015625,"volume":7311100},{"date":"2026-04-02","close":174.3699951171875,"high":174.3699951171875,"low":166.5,"adjusted_close":173.3052978515625,"volume":5217100},{"date":"2026-04-06","close":173.17999267578125,"high":176.5,"low":172.7899932861328,"adjusted_close":172.12254333496094,"volume":3925400},{"date":"2026-04-07","close":177.69000244140625,"high":178.83999633789062,"low":172.22000122070312,"adjusted_close":176.6050262451172,"volume":5753000},{"date":"2026-04-08","close":185.47000122070312,"high":189.75,"low":182.6699981689453,"adjusted_close":184.3375244140625,"volume":7212000},{"date":"2026-04-09","close":181.4600067138672,"high":187.8000030517578,"low":179.69000244140625,"adjusted_close":180.35202026367188,"volume":4500900},{"date":"2026-04-10","close":177.8000030517578,"high":184.0,"low":177.0399932861328,"adjusted_close":176.71435546875,"volume":4279700},{"date":"2026-04-13","close":189.7899932861328,"high":191.3699951171875,"low":177.5,"adjusted_close":188.63113403320312,"volume":10506700},{"date":"2026-04-14","close":184.50999450683594,"high":186.7899932861328,"low":180.10000610351562,"adjusted_close":183.3833770751953,"volume":6256400},{"date":"2026-04-15","close":177.27999877929688,"high":182.99000549316406,"low":177.0,"adjusted_close":176.19752502441406,"volume":7793300},{"date":"2026-04-16","close":193.08999633789062,"high":193.8000030517578,"low":178.5,"adjusted_close":191.91099548339844,"volume":11474700},{"date":"2026-04-17","close":196.5500030517578,"high":197.33999633789062,"low":191.75,"adjusted_close":195.34986877441406,"volume":6311200},{"date":"2026-04-20","close":204.24000549316406,"high":205.77999877929688,"low":196.5399932861328,"adjusted_close":202.992919921875,"volume":7155800},{"date":"2026-04-21","close":212.36000061035156,"high":214.3300018310547,"low":205.35000610351562,"adjusted_close":211.7163848876953,"volume":9078200},{"date":"2026-04-22","close":214.64999389648438,"high":217.38999938964844,"low":209.5,"adjusted_close":213.99945068359375,"volume":5482100},{"date":"2026-04-23","close":212.13999938964844,"high":219.25999450683594,"low":210.67999267578125,"adjusted_close":211.49705505371094,"volume":4421500},{"date":"2026-04-24","close":216.08999633789062,"high":219.0,"low":209.5,"adjusted_close":215.43507385253906,"volume":4621400},{"date":"2026-04-27","close":215.97000122070312,"high":221.5,"low":212.75999450683594,"adjusted_close":215.31544494628906,"volume":5821000},{"date":"2026-04-28","close":205.92999267578125,"high":210.50999450683594,"low":201.55999755859375,"adjusted_close":205.3058624267578,"volume":4437700},{"date":"2026-04-29","close":205.66000366210938,"high":207.92999267578125,"low":203.25,"adjusted_close":205.0366973876953,"volume":3635700},{"date":"2026-04-30","close":208.9499969482422,"high":209.14999389648438,"low":200.83999633789062,"adjusted_close":208.3167266845703,"volume":5635800},{"date":"2026-05-01","close":210.1699981689453,"high":212.77000427246094,"low":206.44000244140625,"adjusted_close":209.53302001953125,"volume":3010600},{"date":"2026-05-04","close":211.63999938964844,"high":214.97999572753906,"low":205.6999969482422,"adjusted_close":210.99856567382812,"volume":3842400},{"date":"2026-05-05","close":216.32000732421875,"high":217.39999389648438,"low":210.94000244140625,"adjusted_close":215.66439819335938,"volume":4360800},{"date":"2026-05-06","close":238.8000030517578,"high":239.4499969482422,"low":219.60000610351562,"adjusted_close":238.07626342773438,"volume":9187200},{"date":"2026-05-07","close":230.27000427246094,"high":237.75,"low":228.0,"adjusted_close":229.57211303710938,"volume":4848300},{"date":"2026-05-08","close":260.4599914550781,"high":263.989990234375,"low":233.58999633789062,"adjusted_close":259.67059326171875,"volume":12168100},{"date":"2026-05-11","close":247.0399932861328,"high":255.4499969482422,"low":242.0,"adjusted_close":246.29127502441406,"volume":11517000},{"date":"2026-05-12","close":238.94000244140625,"high":242.50999450683594,"low":228.5,"adjusted_close":238.2158203125,"volume":7150800},{"date":"2026-05-13","close":243.8699951171875,"high":247.0,"low":236.8000030517578,"adjusted_close":243.13087463378906,"volume":5008500},{"date":"2026-05-14","close":247.88999938964844,"high":260.5400085449219,"low":240.80999755859375,"adjusted_close":247.13870239257812,"volume":6241900},{"date":"2026-05-15","close":241.99000549316406,"high":246.86000061035156,"low":236.7899932861328,"adjusted_close":241.256591796875,"volume":4833100},{"date":"2026-05-18","close":238.02999877929688,"high":244.9499969482422,"low":232.1999969482422,"adjusted_close":237.30859375,"volume":5132600},{"date":"2026-05-19","close":235.25999450683594,"high":239.75,"low":227.27000427246094,"adjusted_close":234.54696655273438,"volume":4082700},{"date":"2026-05-20","close":242.92999267578125,"high":246.92999267578125,"low":237.19000244140625,"adjusted_close":242.1937255859375,"volume":4332900},{"date":"2026-05-21","close":252.8000030517578,"high":254.3800048828125,"low":240.27000427246094,"adjusted_close":252.03382873535156,"volume":5075000},{"date":"2026-05-22","close":295.19000244140625,"high":298.32000732421875,"low":265.2099914550781,"adjusted_close":294.29534912109375,"volume":15291500},{"date":"2026-05-26","close":305.0799865722656,"high":308.6400146484375,"low":298.9700012207031,"adjusted_close":304.1553649902344,"volume":10305700},{"date":"2026-05-27","close":305.32000732421875,"high":312.1400146484375,"low":298.57000732421875,"adjusted_close":304.3946533203125,"volume":8262400},{"date":"2026-05-28","close":317.04998779296875,"high":327.7300109863281,"low":311.5199890136719,"adjusted_close":316.0890808105469,"volume":26611300},{"date":"2026-05-29","close":420.9100036621094,"high":429.1499938964844,"low":402.2699890136719,"adjusted_close":419.6343078613281,"volume":41833000},{"date":"2026-06-01","close":465.9599914550781,"high":469.4700012207031,"low":426.1499938964844,"adjusted_close":464.54779052734375,"volume":20849200},{"date":"2026-06-02","close":435.30999755859375,"high":469.19000244140625,"low":433.42999267578125,"adjusted_close":433.9906921386719,"volume":16018500},{"date":"2026-06-03","close":421.0799865722656,"high":436.0,"low":407.0,"adjusted_close":419.8038024902344,"volume":14231100},{"date":"2026-06-04","close":422.04998779296875,"high":430.5,"low":399.0,"adjusted_close":420.7708740234375,"volume":12297400},{"date":"2026-06-05","close":394.3900146484375,"high":412.8999938964844,"low":386.2799987792969,"adjusted_close":393.1947326660156,"volume":10990300},{"date":"2026-06-08","close":400.7699890136719,"high":406.5,"low":385.6099853515625,"adjusted_close":399.55535888671875,"volume":8569700},{"date":"2026-06-09","close":381.7799987792969,"high":407.739990234375,"low":357.07000732421875,"adjusted_close":380.6229248046875,"volume":10471800},{"date":"2026-06-10","close":369.8299865722656,"high":398.989990234375,"low":369.6600036621094,"adjusted_close":368.7091369628906,"volume":9281200},{"date":"2026-06-11","close":391.45001220703125,"high":394.30999755859375,"low":366.9599914550781,"adjusted_close":390.2636413574219,"volume":7869800},{"date":"2026-06-12","close":395.57000732421875,"high":408.3800048828125,"low":381.1099853515625,"adjusted_close":394.3711242675781,"volume":6059100},{"date":"2026-06-15","close":409.07000732421875,"high":415.9100036621094,"low":394.1000061035156,"adjusted_close":407.8302001953125,"volume":7036600},{"date":"2026-06-16","close":404.0799865722656,"high":421.82000732421875,"low":402.25,"adjusted_close":402.8553161621094,"volume":6326500},{"date":"2026-06-17","close":419.32000732421875,"high":431.760009765625,"low":395.5,"adjusted_close":418.04913330078125,"volume":8754000},{"date":"2026-06-18","close":409.5,"high":436.0,"low":407.8800048828125,"adjusted_close":408.2589111328125,"volume":15360600},{"date":"2026-06-22","close":418.7099914550781,"high":444.0,"low":414.4800109863281,"adjusted_close":417.44097900390625,"volume":7336900},{"date":"2026-06-23","close":427.7799987792969,"high":434.989990234375,"low":391.0,"adjusted_close":426.4835205078125,"volume":6643900},{"date":"2026-06-24","close":434.05999755859375,"high":440.3800048828125,"low":418.3399963378906,"adjusted_close":432.74444580078125,"volume":6317200},{"date":"2026-06-25","close":409.45001220703125,"high":417.32000732421875,"low":391.04998779296875,"adjusted_close":408.2090759277344,"volume":11179200},{"date":"2026-06-26","close":399.489990234375,"high":401.30999755859375,"low":385.1300048828125,"adjusted_close":398.27923583984375,"volume":10833000},{"date":"2026-06-29","close":414.6099853515625,"high":416.44000244140625,"low":378.6600036621094,"adjusted_close":413.3534240722656,"volume":8818500},{"date":"2026-06-30","close":431.4599914550781,"high":433.5,"low":409.0,"adjusted_close":430.15234375,"volume":6903800},{"date":"2026-07-01","close":425.25,"high":438.5199890136719,"low":410.760009765625,"adjusted_close":423.961181640625,"volume":6027600},{"date":"2026-07-02","close":394.32000732421875,"high":422.54998779296875,"low":386.010009765625,"adjusted_close":393.12493896484375,"volume":6611600},{"date":"2026-07-06","close":411.79998779296875,"high":429.739990234375,"low":393.25,"adjusted_close":410.55194091796875,"volume":7260400},{"date":"2026-07-07","close":417.2799987792969,"high":426.55999755859375,"low":395.82000732421875,"adjusted_close":416.01531982421875,"volume":7050100},{"date":"2026-07-08","close":431.9700012207031,"high":449.45001220703125,"low":414.0,"adjusted_close":430.6607971191406,"volume":9774300},{"date":"2026-07-09","close":450.2200012207031,"high":460.5,"low":434.1499938964844,"adjusted_close":448.8554992675781,"volume":7928000},{"date":"2026-07-10","close":434.9700012207031,"high":452.79998779296875,"low":433.239990234375,"adjusted_close":433.6517028808594,"volume":5146800},{"date":"2026-07-13","close":427.1099853515625,"high":436.70001220703125,"low":418.5299987792969,"adjusted_close":425.8155212402344,"volume":4661700},{"date":"2026-07-14","close":457.5400085449219,"high":463.4800109863281,"low":441.510009765625,"adjusted_close":456.1533203125,"volume":7198300},{"date":"2026-07-15","close":412.67999267578125,"high":461.20001220703125,"low":391.1199951171875,"adjusted_close":411.42926025390625,"volume":12957600},{"date":"2026-07-16","close":391.3800048828125,"high":413.8299865722656,"low":391.1600036621094,"adjusted_close":390.19384765625,"volume":6441800},{"date":"2026-07-17","close":396.3399963378906,"high":407.1499938964844,"low":368.1499938964844,"adjusted_close":395.1387634277344,"volume":7290800},{"date":"2026-07-20","close":381.8800048828125,"high":403.20001220703125,"low":381.04998779296875,"adjusted_close":380.7226257324219,"volume":4725800},{"date":"2026-07-21","close":404.1499938964844,"high":407.9800109863281,"low":393.94000244140625,"adjusted_close":403.5909423828125,"volume":5277300},{"date":"2026-07-22","close":441.79998779296875,"high":451.3599853515625,"low":413.7699890136719,"adjusted_close":441.1888427734375,"volume":7215000},{"date":"2026-07-23","close":439.3399963378906,"high":454.7699890136719,"low":434.1000061035156,"adjusted_close":438.7322692871094,"volume":5118500},{"date":"2026-07-24","close":437.5,"high":451.4800109863281,"low":432.260009765625,"adjusted_close":436.8948059082031,"volume":4604100},{"date":"2026-07-27","close":426.9100036621094,"high":447.8800048828125,"low":411.8699951171875,"adjusted_close":426.3194580078125,"volume":4960400},{"date":"2026-07-28","close":392.1000061035156,"high":404.0,"low":358.8800048828125,"adjusted_close":391.5576171875,"volume":9448700},{"date":"2026-07-29","close":369.6400146484375,"high":394.9599914550781,"low":364.1700134277344,"adjusted_close":369.1286926269531,"volume":6349100},{"date":"2026-07-30","close":404.80999755859375,"high":413.0,"low":383.0,"adjusted_close":404.2500305175781,"volume":6193700},{"date":"2026-07-31","close":405.3699951171875,"high":431.42999267578125,"low":400.25,"adjusted_close":404.8092346191406,"volume":4853900},{"date":"2026-08-03","close":429.0199890136719,"high":432.3599853515625,"low":390.1099853515625,"adjusted_close":428.426513671875,"volume":4838300},{"date":"2026-08-04","close":467.2699890136719,"high":476.8999938964844,"low":443.8299865722656,"adjusted_close":466.6236267089844,"volume":7583200},{"date":"2026-08-05","close":462.70001220703125,"high":485.70001220703125,"low":459.19000244140625,"adjusted_close":462.0599670410156,"volume":6984200},{"date":"2026-08-06","close":437.6499938964844,"high":455.8699951171875,"low":426.0,"adjusted_close":437.0445861816406,"volume":6094400},{"date":"2026-08-07","close":453.7699890136719,"high":455.8800048828125,"low":416.29998779296875,"adjusted_close":453.14227294921875,"volume":5208400},{"date":"2026-08-10","close":457.8800048828125,"high":474.989990234375,"low":451.5,"adjusted_close":457.2466125488281,"volume":4986600},{"date":"2026-08-11","close":440.9700012207031,"high":452.4599914550781,"low":431.010009765625,"adjusted_close":440.3600158691406,"volume":4796100},{"date":"2026-08-12","close":484.5,"high":484.739990234375,"low":455.0,"adjusted_close":483.8298034667969,"volume":6243900},{"date":"2026-08-13","close":494.510009765625,"high":514.0,"low":487.1199951171875,"adjusted_close":493.8259582519531,"volume":8064000},{"date":"2026-08-14","close":490.80999755859375,"high":500.760009765625,"low":488.6499938964844,"adjusted_close":490.1310729980469,"volume":3992900},{"date":"2026-08-17","close":479.80999755859375,"high":496.8599853515625,"low":469.04998779296875,"adjusted_close":479.1462707519531,"volume":5273700},{"date":"2026-08-18","close":468.6499938964844,"high":489.9800109863281,"low":458.5,"adjusted_close":468.001708984375,"volume":5530200},{"date":"2026-08-19","close":437.54998779296875,"high":471.75,"low":427.5400085449219,"adjusted_close":436.9447326660156,"volume":7087900},{"date":"2026-08-20","close":434.7799987792969,"high":443.7300109863281,"low":432.0,"adjusted_close":434.1785583496094,"volume":3633000},{"date":"2026-08-21","close":442.0799865722656,"high":444.42999267578125,"low":429.45001220703125,"adjusted_close":441.46844482421875,"volume":3687700},{"date":"2026-08-24","close":433.19000244140625,"high":451.57000732421875,"low":424.0,"adjusted_close":432.59075927734375,"volume":4337900},{"date":"2026-08-25","close":451.5,"high":457.989990234375,"low":441.70001220703125,"adjusted_close":450.87542724609375,"volume":3895600},{"date":"2026-08-26","close":463.82000732421875,"high":469.3999938964844,"low":449.5799865722656,"adjusted_close":463.17840576171875,"volume":4459600},{"date":"2026-08-27","close":472.260009765625,"high":472.5,"low":459.1300048828125,"adjusted_close":471.6067199707031,"volume":4642600},{"date":"2026-08-28","close":456.239990234375,"high":474.739990234375,"low":452.8999938964844,"adjusted_close":455.6088562011719,"volume":3954900},{"date":"2026-08-31","close":456.010009765625,"high":474.489990234375,"low":456.010009765625,"adjusted_close":455.37921142578125,"volume":7686500},{"date":"2026-09-01","close":425.0,"high":463.0,"low":421.8900146484375,"adjusted_close":424.412109375,"volume":15948000},{"date":"2026-09-02","close":492.20001220703125,"high":497.989990234375,"low":432.2699890136719,"adjusted_close":491.5191345214844,"volume":36720200},{"date":"2026-09-03","close":516.3900146484375,"high":530.780029296875,"low":478.30999755859375,"adjusted_close":515.6757202148438,"volume":20328000},{"date":"2026-09-04","close":524.1400146484375,"high":534.989990234375,"low":510.1499938964844,"adjusted_close":523.4149780273438,"volume":11118700},{"date":"2026-09-08","close":533.8800048828125,"high":538.469970703125,"low":515.5599975585938,"adjusted_close":533.1414794921875,"volume":6662500},{"date":"2026-09-09","close":535.25,"high":562.989990234375,"low":532.3900146484375,"adjusted_close":534.5095825195312,"volume":7282300},{"date":"2026-09-10","close":506.6199951171875,"high":530.510009765625,"low":506.25,"adjusted_close":505.919189453125,"volume":5917200},{"date":"2026-09-11","close":567.2899780273438,"high":567.75,"low":517.52001953125,"adjusted_close":566.5052490234375,"volume":14473500},{"date":"2026-09-14","close":534.280029296875,"high":546.2899780273438,"low":525.8499755859375,"adjusted_close":533.5409545898438,"volume":9173800},{"date":"2026-09-15","close":543.510009765625,"high":568.6699829101562,"low":539.0,"adjusted_close":542.7581787109375,"volume":9830600},{"date":"2026-09-16","close":563.2899780273438,"high":576.75,"low":550.0900268554688,"adjusted_close":562.5108032226562,"volume":13108100},{"date":"2026-09-17","close":588.4000244140625,"high":593.97998046875,"low":565.5,"adjusted_close":587.5860595703125,"volume":9350700},{"date":"2026-09-18","close":568.0599975585938,"high":595.510009765625,"low":568.0599975585938,"adjusted_close":567.274169921875,"volume":11739100},{"date":"2026-09-21","close":575.3099975585938,"high":592.4400024414062,"low":567.3800048828125,"adjusted_close":574.51416015625,"volume":7736600},{"date":"2026-09-22","close":548.9199829101562,"high":574.5999755859375,"low":547.7100219726562,"adjusted_close":548.16064453125,"volume":9781600},{"date":"2026-09-23","close":549.8300170898438,"high":570.719970703125,"low":542.22998046875,"adjusted_close":549.0694580078125,"volume":8252300},{"date":"2026-09-24","close":536.02001953125,"high":549.8499755859375,"low":530.4500122070312,"adjusted_close":535.278564453125,"volume":7963000},{"date":"2026-09-25","close":562.8900146484375,"high":573.7999877929688,"low":541.239990234375,"adjusted_close":562.1113891601562,"volume":8729800},{"date":"2026-09-28","close":543.4299926757812,"high":557.0,"low":535.5,"adjusted_close":542.6782836914062,"volume":6863100},{"date":"2026-09-29","close":539.5900268554688,"high":551.3900146484375,"low":536.5800170898438,"adjusted_close":538.8436279296875,"volume":5748700},{"date":"2026-09-30","close":537.9500122070312,"high":553.47998046875,"low":537.6699829101562,"adjusted_close":537.2058715820312,"volume":4903400},{"date":"2026-10-01","close":541.739990234375,"high":550.2899780273438,"low":520.1799926757812,"adjusted_close":540.9906005859375,"volume":6669200},{"date":"2026-10-02","close":562.52001953125,"high":568.0,"low":548.010009765625,"adjusted_close":561.7418823242188,"volume":5508600},{"date":"2026-10-05","close":552.2899780273438,"high":560.5599975585938,"low":546.0,"adjusted_close":551.5260009765625,"volume":4202000},{"date":"2026-10-06","close":574.0,"high":587.1900024414062,"low":560.9600219726562,"adjusted_close":573.2059936523438,"volume":5401800},{"date":"2026-10-07","close":578.9600219726562,"high":585.0,"low":560.3800048828125,"adjusted_close":578.1591186523438,"volume":3983400},{"date":"2026-10-08","close":574.5499877929688,"high":585.75,"low":564.510009765625,"adjusted_close":573.7551879882812,"volume":5175200},{"date":"2026-10-09","close":586.0599975585938,"high":595.0599975585938,"low":566.2000122070312,"adjusted_close":585.249267578125,"volume":5516000},{"date":"2026-10-12","close":576.760009765625,"high":585.3200073242188,"low":565.0,"adjusted_close":575.962158203125,"volume":5254700},{"date":"2026-10-13","close":572.469970703125,"high":579.739990234375,"low":548.4000244140625,"adjusted_close":571.6781005859375,"volume":5547100},{"date":"2026-10-14","close":507.92999267578125,"high":548.3900146484375,"low":502.32000732421875,"adjusted_close":507.22735595703125,"volume":11743900},{"date":"2026-10-15","close":473.3900146484375,"high":482.0,"low":452.4200134277344,"adjusted_close":472.73516845703125,"volume":16432800},{"date":"2026-10-16","close":451.7099914550781,"high":473.5,"low":450.0,"adjusted_close":451.08514404296875,"volume":8416300},{"date":"2026-10-19","close":455.44000244140625,"high":471.7699890136719,"low":448.54998779296875,"adjusted_close":454.80999755859375,"volume":6649800},{"date":"2026-10-20","close":461.55999755859375,"high":467.7900085449219,"low":439.5,"adjusted_close":461.55999755859375,"volume":5488100},{"date":"2026-10-21","close":485.8800048828125,"high":502.0,"low":480.5199890136719,"adjusted_close":485.8800048828125,"volume":6867300},{"date":"2026-10-22","close":452.95001220703125,"high":473.010009765625,"low":446.9100036621094,"adjusted_close":452.95001220703125,"volume":6610300},{"date":"2026-10-23","close":456.44000244140625,"high":464.80999755859375,"low":449.7200012207031,"adjusted_close":456.44000244140625,"volume":4327600},{"date":"2026-10-26","close":467.0899963378906,"high":475.3800048828125,"low":450.8999938964844,"adjusted_close":467.0899963378906,"volume":4767900},{"date":"2026-10-27","close":501.9599914550781,"high":507.3900146484375,"low":472.42999267578125,"adjusted_close":501.9599914550781,"volume":6416500},{"date":"2026-10-28","close":493.7900085449219,"high":507.0,"low":487.5,"adjusted_close":493.7900085449219,"volume":4074700},{"date":"2026-10-29","close":475.510009765625,"high":493.5,"low":472.1700134277344,"adjusted_close":475.510009765625,"volume":3398300},{"date":"2026-10-30","close":424.29998779296875,"high":441.0799865722656,"low":413.0,"adjusted_close":424.29998779296875,"volume":10496600},{"date":"2026-11-02","close":392.7799987792969,"high":424.1300048828125,"low":391.25,"adjusted_close":392.7799987792969,"volume":6612400},{"date":"2026-11-03","close":408.3999938964844,"high":418.1700134277344,"low":396.5199890136719,"adjusted_close":408.3999938964844,"volume":4709500},{"date":"2026-11-04","close":372.3599853515625,"high":394.5299987792969,"low":366.6199951171875,"adjusted_close":372.3599853515625,"volume":10771200},{"date":"2026-11-05","close":316.9100036621094,"high":352.70001220703125,"low":315.0,"adjusted_close":316.9100036621094,"volume":14226900},{"date":"2026-11-06","close":328.5299987792969,"high":350.3599853515625,"low":325.1000061035156,"adjusted_close":328.5299987792969,"volume":8522946}]},"DAL":{"currency":"USD","rows":[{"date":"2025-05-05","close":45.5099983215332,"high":46.06999969482422,"low":43.56999969482422,"adjusted_close":44.60257339477539,"volume":18733400},{"date":"2025-05-06","close":44.810001373291016,"high":45.33000183105469,"low":44.099998474121094,"adjusted_close":43.916534423828125,"volume":8826600},{"date":"2025-05-07","close":45.29999923706055,"high":45.790000915527344,"low":44.779998779296875,"adjusted_close":44.396759033203125,"volume":8676000},{"date":"2025-05-08","close":48.540000915527344,"high":48.7599983215332,"low":45.880001068115234,"adjusted_close":47.57215881347656,"volume":17708300},{"date":"2025-05-09","close":48.34000015258789,"high":49.369998931884766,"low":47.720001220703125,"adjusted_close":47.37614440917969,"volume":13494800},{"date":"2025-05-12","close":51.13999938964844,"high":53.560001373291016,"low":50.36000061035156,"adjusted_close":50.12031555175781,"volume":18926000},{"date":"2025-05-13","close":52.9900016784668,"high":53.400001525878906,"low":51.02000045776367,"adjusted_close":52.08620834350586,"volume":14097900},{"date":"2025-05-14","close":50.58000183105469,"high":53.150001525878906,"low":50.540000915527344,"adjusted_close":49.71731185913086,"volume":13883300},{"date":"2025-05-15","close":50.279998779296875,"high":50.66999816894531,"low":49.560001373291016,"adjusted_close":49.42242431640625,"volume":8102700},{"date":"2025-05-16","close":50.91999816894531,"high":51.27000045776367,"low":50.040000915527344,"adjusted_close":50.05150604248047,"volume":8326000},{"date":"2025-05-19","close":51.189998626708984,"high":51.63999938964844,"low":50.150001525878906,"adjusted_close":50.31690216064453,"volume":8092200},{"date":"2025-05-20","close":49.97999954223633,"high":51.369998931884766,"low":49.81999969482422,"adjusted_close":49.127540588378906,"volume":9055300},{"date":"2025-05-21","close":48.27000045776367,"high":49.54999923706055,"low":48.08000183105469,"adjusted_close":47.44670867919922,"volume":8021500},{"date":"2025-05-22","close":48.5,"high":48.939998626708984,"low":47.91999816894531,"adjusted_close":47.672786712646484,"volume":9957800},{"date":"2025-05-23","close":47.91999816894531,"high":48.189998626708984,"low":46.880001068115234,"adjusted_close":47.10267639160156,"volume":7811900},{"date":"2025-05-27","close":49.400001525878906,"high":50.130001068115234,"low":48.529998779296875,"adjusted_close":48.557437896728516,"volume":11316100},{"date":"2025-05-28","close":48.599998474121094,"high":49.52000045776367,"low":48.41999816894531,"adjusted_close":47.77107620239258,"volume":7390500},{"date":"2025-05-29","close":48.5,"high":49.380001068115234,"low":48.20000076293945,"adjusted_close":47.672786712646484,"volume":9060900},{"date":"2025-05-30","close":48.38999938964844,"high":48.709999084472656,"low":47.84000015258789,"adjusted_close":47.56466293334961,"volume":9190700},{"date":"2025-06-02","close":48.5,"high":48.86000061035156,"low":47.4900016784668,"adjusted_close":47.672786712646484,"volume":8117500},{"date":"2025-06-03","close":48.83000183105469,"high":49.310001373291016,"low":48.08000183105469,"adjusted_close":47.99715805053711,"volume":9400100},{"date":"2025-06-04","close":48.97999954223633,"high":49.720001220703125,"low":48.61000061035156,"adjusted_close":48.144596099853516,"volume":8231200},{"date":"2025-06-05","close":48.84000015258789,"high":49.58000183105469,"low":48.47999954223633,"adjusted_close":48.00698471069336,"volume":7398200},{"date":"2025-06-06","close":50.95000076293945,"high":51.04999923706055,"low":49.790000915527344,"adjusted_close":50.080997467041016,"volume":7449500},{"date":"2025-06-09","close":51.20000076293945,"high":51.939998626708984,"low":51.0099983215332,"adjusted_close":50.32673645019531,"volume":6378900},{"date":"2025-06-10","close":51.68000030517578,"high":52.08000183105469,"low":50.79999923706055,"adjusted_close":50.79854965209961,"volume":5877900},{"date":"2025-06-11","close":49.16999816894531,"high":52.0,"low":48.61000061035156,"adjusted_close":48.33135223388672,"volume":10205400},{"date":"2025-06-12","close":48.880001068115234,"high":48.939998626708984,"low":47.880001068115234,"adjusted_close":48.04630661010742,"volume":7655000},{"date":"2025-06-13","close":47.040000915527344,"high":48.20000076293945,"low":45.86000061035156,"adjusted_close":46.23768615722656,"volume":12952600},{"date":"2025-06-16","close":49.459999084472656,"high":49.599998474121094,"low":47.400001525878906,"adjusted_close":48.61640930175781,"volume":10242300},{"date":"2025-06-17","close":47.31999969482422,"high":48.939998626708984,"low":47.04999923706055,"adjusted_close":46.51291275024414,"volume":9221600},{"date":"2025-06-18","close":47.560001373291016,"high":48.459999084472656,"low":47.060001373291016,"adjusted_close":46.74882125854492,"volume":7391800},{"date":"2025-06-20","close":47.20000076293945,"high":48.189998626708984,"low":47.119998931884766,"adjusted_close":46.39495849609375,"volume":10796100},{"date":"2025-06-23","close":48.25,"high":48.439998626708984,"low":45.279998779296875,"adjusted_close":47.42704772949219,"volume":16437900},{"date":"2025-06-24","close":49.560001373291016,"high":50.290000915527344,"low":49.09000015258789,"adjusted_close":48.7147102355957,"volume":11886500},{"date":"2025-06-25","close":48.310001373291016,"high":49.720001220703125,"low":48.119998931884766,"adjusted_close":47.486026763916016,"volume":7885300},{"date":"2025-06-26","close":48.970001220703125,"high":49.25,"low":48.189998626708984,"adjusted_close":48.134769439697266,"volume":8286300},{"date":"2025-06-27","close":49.59000015258789,"high":49.97999954223633,"low":48.70000076293945,"adjusted_close":48.74419403076172,"volume":10177200},{"date":"2025-06-30","close":49.18000030517578,"high":50.0,"low":48.619998931884766,"adjusted_close":48.3411865234375,"volume":12531200},{"date":"2025-07-01","close":49.0,"high":49.41999816894531,"low":48.560001373291016,"adjusted_close":48.16426086425781,"volume":10037600},{"date":"2025-07-02","close":50.130001068115234,"high":50.150001525878906,"low":48.2400016784668,"adjusted_close":49.27498245239258,"volume":9833400},{"date":"2025-07-03","close":50.86000061035156,"high":51.38999938964844,"low":50.349998474121094,"adjusted_close":49.99253463745117,"volume":6123400},{"date":"2025-07-07","close":50.0,"high":51.70000076293945,"low":49.189998626708984,"adjusted_close":49.14719772338867,"volume":12227000},{"date":"2025-07-08","close":50.52000045776367,"high":51.83000183105469,"low":50.41999816894531,"adjusted_close":49.6583366394043,"volume":10734500},{"date":"2025-07-09","close":50.70000076293945,"high":51.52000045776367,"low":49.83000183105469,"adjusted_close":49.83526611328125,"volume":12870400},{"date":"2025-07-10","close":56.779998779296875,"high":57.81999969482422,"low":54.79999923706055,"adjusted_close":55.81156539916992,"volume":46966400},{"date":"2025-07-11","close":56.650001525878906,"high":56.79999923706055,"low":54.65999984741211,"adjusted_close":55.68378448486328,"volume":17788900},{"date":"2025-07-14","close":58.11000061035156,"high":58.29999923706055,"low":56.15999984741211,"adjusted_close":57.11887741088867,"volume":13722100},{"date":"2025-07-15","close":55.709999084472656,"high":58.18000030517578,"low":55.4900016784668,"adjusted_close":54.75981521606445,"volume":13709600},{"date":"2025-07-16","close":55.560001373291016,"high":56.540000915527344,"low":54.88999938964844,"adjusted_close":54.612369537353516,"volume":9066800},{"date":"2025-07-17","close":56.34000015258789,"high":57.369998931884766,"low":55.630001068115234,"adjusted_close":55.37906265258789,"volume":13199000},{"date":"2025-07-18","close":56.290000915527344,"high":56.58000183105469,"low":55.060001373291016,"adjusted_close":55.32992172241211,"volume":8978400},{"date":"2025-07-21","close":56.040000915527344,"high":56.61000061035156,"low":55.849998474121094,"adjusted_close":55.08418273925781,"volume":6074500},{"date":"2025-07-22","close":55.66999816894531,"high":56.16999816894531,"low":54.939998626708984,"adjusted_close":54.72048568725586,"volume":7547700},{"date":"2025-07-23","close":55.97999954223633,"high":56.900001525878906,"low":55.95000076293945,"adjusted_close":55.02520751953125,"volume":6782300},{"date":"2025-07-24","close":54.709999084472656,"high":56.599998474121094,"low":54.43000030517578,"adjusted_close":53.77687072753906,"volume":10696500},{"date":"2025-07-25","close":54.86000061035156,"high":55.0,"low":54.2400016784668,"adjusted_close":53.92430877685547,"volume":6819900},{"date":"2025-07-28","close":55.61000061035156,"high":55.689998626708984,"low":54.650001525878906,"adjusted_close":54.66151428222656,"volume":6545600},{"date":"2025-07-29","close":54.5,"high":55.970001220703125,"low":54.220001220703125,"adjusted_close":53.5704460144043,"volume":5916300},{"date":"2025-07-30","close":53.599998474121094,"high":54.47999954223633,"low":53.2599983215332,"adjusted_close":52.68579864501953,"volume":7354800},{"date":"2025-07-31","close":53.209999084472656,"high":53.72999954223633,"low":52.81999969482422,"adjusted_close":52.486549377441406,"volume":6538100},{"date":"2025-08-01","close":51.150001525878906,"high":51.93000030517578,"low":50.45000076293945,"adjusted_close":50.45455551147461,"volume":9535100},{"date":"2025-08-04","close":52.52000045776367,"high":52.59000015258789,"low":51.22999954223633,"adjusted_close":51.80592346191406,"volume":7476400},{"date":"2025-08-05","close":52.869998931884766,"high":52.959999084472656,"low":51.52000045776367,"adjusted_close":52.15116500854492,"volume":5846500},{"date":"2025-08-06","close":54.119998931884766,"high":54.34000015258789,"low":52.95000076293945,"adjusted_close":53.38417053222656,"volume":8476700},{"date":"2025-08-07","close":53.630001068115234,"high":54.459999084472656,"low":53.099998474121094,"adjusted_close":52.90083694458008,"volume":4976500},{"date":"2025-08-08","close":53.63999938964844,"high":54.29999923706055,"low":52.880001068115234,"adjusted_close":52.91069793701172,"volume":6638000},{"date":"2025-08-11","close":53.5,"high":54.40999984741211,"low":53.119998931884766,"adjusted_close":52.772605895996094,"volume":4821600},{"date":"2025-08-12","close":58.439998626708984,"high":58.56999969482422,"low":54.68000030517578,"adjusted_close":57.64543533325195,"volume":15727800},{"date":"2025-08-13","close":59.41999816894531,"high":59.52000045776367,"low":57.5099983215332,"adjusted_close":58.61210632324219,"volume":9103700},{"date":"2025-08-14","close":58.959999084472656,"high":59.060001373291016,"low":58.20000076293945,"adjusted_close":58.158363342285156,"volume":4300300},{"date":"2025-08-15","close":60.2400016784668,"high":60.4900016784668,"low":59.060001373291016,"adjusted_close":59.42096710205078,"volume":9825500},{"date":"2025-08-18","close":61.09000015258789,"high":61.31999969482422,"low":59.59000015258789,"adjusted_close":60.2594108581543,"volume":6504200},{"date":"2025-08-19","close":60.5,"high":61.7400016784668,"low":60.36000061035156,"adjusted_close":59.677425384521484,"volume":5734000},{"date":"2025-08-20","close":59.04999923706055,"high":60.310001373291016,"low":58.31999969482422,"adjusted_close":58.24713897705078,"volume":6517000},{"date":"2025-08-21","close":57.84000015258789,"high":59.04999923706055,"low":57.59000015258789,"adjusted_close":57.053592681884766,"volume":5175100},{"date":"2025-08-22","close":61.689998626708984,"high":61.95000076293945,"low":58.11000061035156,"adjusted_close":60.85124969482422,"volume":10312400},{"date":"2025-08-25","close":60.40999984741211,"high":61.119998931884766,"low":59.9900016784668,"adjusted_close":59.58864974975586,"volume":6191900},{"date":"2025-08-26","close":61.150001525878906,"high":61.83000183105469,"low":60.209999084472656,"adjusted_close":60.3185920715332,"volume":5618800},{"date":"2025-08-27","close":61.2599983215332,"high":62.06999969482422,"low":60.849998474121094,"adjusted_close":60.42708969116211,"volume":4693100},{"date":"2025-08-28","close":61.970001220703125,"high":62.459999084472656,"low":60.86000061035156,"adjusted_close":61.12744140625,"volume":5825000},{"date":"2025-08-29","close":61.779998779296875,"high":62.529998779296875,"low":61.27000045776367,"adjusted_close":60.94002151489258,"volume":4856300},{"date":"2025-09-02","close":61.130001068115234,"high":61.34000015258789,"low":59.970001220703125,"adjusted_close":60.298866271972656,"volume":6925300},{"date":"2025-09-03","close":61.27000045776367,"high":63.90999984741211,"low":61.119998931884766,"adjusted_close":60.43695831298828,"volume":7237400},{"date":"2025-09-04","close":60.54999923706055,"high":62.68000030517578,"low":60.369998931884766,"adjusted_close":59.726749420166016,"volume":7023800},{"date":"2025-09-05","close":61.18000030517578,"high":62.38999938964844,"low":60.439998626708984,"adjusted_close":60.348182678222656,"volume":6398500},{"date":"2025-09-08","close":61.7599983215332,"high":61.86000061035156,"low":60.5,"adjusted_close":60.92029571533203,"volume":7579200},{"date":"2025-09-09","close":60.68000030517578,"high":61.790000915527344,"low":60.02000045776367,"adjusted_close":59.85498046875,"volume":6424300},{"date":"2025-09-10","close":61.38999938964844,"high":61.93000030517578,"low":60.29999923706055,"adjusted_close":60.55532455444336,"volume":5199500},{"date":"2025-09-11","close":60.439998626708984,"high":62.0,"low":58.36000061035156,"adjusted_close":59.618247985839844,"volume":18816800},{"date":"2025-09-12","close":59.869998931884766,"high":60.91999816894531,"low":59.84000015258789,"adjusted_close":59.055992126464844,"volume":6771000},{"date":"2025-09-15","close":58.41999816894531,"high":59.880001068115234,"low":58.150001525878906,"adjusted_close":57.62570571899414,"volume":9773300},{"date":"2025-09-16","close":57.86000061035156,"high":58.63999938964844,"low":57.04999923706055,"adjusted_close":57.073326110839844,"volume":10140900},{"date":"2025-09-17","close":58.81999969482422,"high":60.13999938964844,"low":58.15999984741211,"adjusted_close":58.020267486572266,"volume":8361000},{"date":"2025-09-18","close":59.470001220703125,"high":59.849998474121094,"low":58.970001220703125,"adjusted_close":58.661434173583984,"volume":5574400},{"date":"2025-09-19","close":59.7599983215332,"high":59.93000030517578,"low":58.47999954223633,"adjusted_close":58.947486877441406,"volume":15278900},{"date":"2025-09-22","close":58.88999938964844,"high":59.619998931884766,"low":57.72999954223633,"adjusted_close":58.089317321777344,"volume":7157800},{"date":"2025-09-23","close":58.75,"high":59.7400016784668,"low":58.70000076293945,"adjusted_close":57.95122146606445,"volume":4527500},{"date":"2025-09-24","close":57.709999084472656,"high":59.09000015258789,"low":57.56999969482422,"adjusted_close":56.92536163330078,"volume":5372600},{"date":"2025-09-25","close":56.7400016784668,"high":57.560001373291016,"low":56.349998474121094,"adjusted_close":55.96855545043945,"volume":6781400},{"date":"2025-09-26","close":57.20000076293945,"high":57.93000030517578,"low":56.84000015258789,"adjusted_close":56.42229461669922,"volume":6634400},{"date":"2025-09-29","close":57.65999984741211,"high":58.34000015258789,"low":56.66999816894531,"adjusted_close":56.87604522705078,"volume":7822100},{"date":"2025-09-30","close":56.75,"high":58.150001525878906,"low":55.720001220703125,"adjusted_close":55.97841262817383,"volume":8263400},{"date":"2025-10-01","close":56.11000061035156,"high":57.81999969482422,"low":55.9900016784668,"adjusted_close":55.34711837768555,"volume":7005400},{"date":"2025-10-02","close":57.08000183105469,"high":57.56999969482422,"low":55.79999923706055,"adjusted_close":56.30392837524414,"volume":7619700},{"date":"2025-10-03","close":57.2599983215332,"high":57.9900016784668,"low":57.25,"adjusted_close":56.481475830078125,"volume":6390300},{"date":"2025-10-06","close":58.2599983215332,"high":58.529998779296875,"low":56.68000030517578,"adjusted_close":57.46788024902344,"volume":7821500},{"date":"2025-10-07","close":56.630001068115234,"high":58.459999084472656,"low":56.27000045776367,"adjusted_close":55.86004638671875,"volume":10623500},{"date":"2025-10-08","close":57.119998931884766,"high":57.61000061035156,"low":56.29999923706055,"adjusted_close":56.343379974365234,"volume":12402700},{"date":"2025-10-09","close":59.56999969482422,"high":62.27000045776367,"low":58.900001525878906,"adjusted_close":58.76007080078125,"volume":29289500},{"date":"2025-10-10","close":57.47999954223633,"high":60.970001220703125,"low":57.45000076293945,"adjusted_close":56.698486328125,"volume":14375100},{"date":"2025-10-13","close":58.720001220703125,"high":59.939998626708984,"low":57.470001220703125,"adjusted_close":57.921630859375,"volume":9448600},{"date":"2025-10-14","close":61.27000045776367,"high":61.79999923706055,"low":57.68000030517578,"adjusted_close":60.43695831298828,"volume":10945000},{"date":"2025-10-15","close":61.70000076293945,"high":62.06999969482422,"low":61.04999923706055,"adjusted_close":60.861114501953125,"volume":8882200},{"date":"2025-10-16","close":60.400001525878906,"high":62.02000045776367,"low":59.16999816894531,"adjusted_close":59.76087951660156,"volume":12415900},{"date":"2025-10-17","close":59.63999938964844,"high":60.84000015258789,"low":59.40999984741211,"adjusted_close":59.008914947509766,"volume":6230900},{"date":"2025-10-20","close":61.75,"high":62.22999954223633,"low":59.209999084472656,"adjusted_close":61.09659194946289,"volume":6512100},{"date":"2025-10-21","close":62.31999969482422,"high":62.90999984741211,"low":61.18000030517578,"adjusted_close":61.660560607910156,"volume":7041200},{"date":"2025-10-22","close":60.0,"high":62.54999923706055,"low":59.97999954223633,"adjusted_close":59.3651123046875,"volume":7235700},{"date":"2025-10-23","close":58.77000045776367,"high":60.709999084472656,"low":58.2599983215332,"adjusted_close":58.148128509521484,"volume":7687600},{"date":"2025-10-24","close":60.95000076293945,"high":61.81999969482422,"low":59.380001068115234,"adjusted_close":60.305057525634766,"volume":8857500},{"date":"2025-10-27","close":60.45000076293945,"high":61.70000076293945,"low":60.18000030517578,"adjusted_close":59.81034851074219,"volume":5658100},{"date":"2025-10-28","close":57.86000061035156,"high":60.41999816894531,"low":57.7400016784668,"adjusted_close":57.24775695800781,"volume":8516600},{"date":"2025-10-29","close":58.7599983215332,"high":59.5,"low":57.63999938964844,"adjusted_close":58.13822937011719,"volume":8625000},{"date":"2025-10-30","close":57.119998931884766,"high":58.720001220703125,"low":56.9900016784668,"adjusted_close":56.51558303833008,"volume":7191600},{"date":"2025-10-31","close":57.380001068115234,"high":57.56999969482422,"low":56.75,"adjusted_close":56.7728385925293,"volume":7677500},{"date":"2025-11-03","close":58.5,"high":58.83000183105469,"low":56.86000061035156,"adjusted_close":57.8809814453125,"volume":7598000},{"date":"2025-11-04","close":55.650001525878906,"high":57.459999084472656,"low":55.029998779296875,"adjusted_close":55.06114196777344,"volume":11622700},{"date":"2025-11-05","close":58.540000915527344,"high":59.0,"low":56.029998779296875,"adjusted_close":57.92055892944336,"volume":8311000},{"date":"2025-11-06","close":57.810001373291016,"high":58.869998931884766,"low":57.15999984741211,"adjusted_close":57.19828796386719,"volume":6605400},{"date":"2025-11-07","close":58.880001068115234,"high":60.16999816894531,"low":56.22999954223633,"adjusted_close":58.256961822509766,"volume":8748700},{"date":"2025-11-10","close":58.560001373291016,"high":60.61000061035156,"low":58.029998779296875,"adjusted_close":57.94034957885742,"volume":7918200},{"date":"2025-11-11","close":57.7400016784668,"high":58.880001068115234,"low":57.349998474121094,"adjusted_close":57.1290283203125,"volume":5693800},{"date":"2025-11-12","close":60.47999954223633,"high":60.65999984741211,"low":58.11000061035156,"adjusted_close":59.840030670166016,"volume":9805400},{"date":"2025-11-13","close":59.90999984741211,"high":61.41999816894531,"low":59.459999084472656,"adjusted_close":59.276065826416016,"volume":8536100},{"date":"2025-11-14","close":58.40999984741211,"high":59.38999938964844,"low":58.02000045776367,"adjusted_close":57.791934967041016,"volume":5320800},{"date":"2025-11-17","close":55.7599983215332,"high":58.31999969482422,"low":55.41999816894531,"adjusted_close":55.16997528076172,"volume":8424500},{"date":"2025-11-18","close":57.130001068115234,"high":57.43000030517578,"low":55.27000045776367,"adjusted_close":56.52548599243164,"volume":6441800},{"date":"2025-11-19","close":56.869998931884766,"high":58.209999084472656,"low":56.369998931884766,"adjusted_close":56.26823425292969,"volume":5538400},{"date":"2025-11-20","close":55.970001220703125,"high":58.2400016784668,"low":55.689998626708984,"adjusted_close":55.37775802612305,"volume":6229000},{"date":"2025-11-21","close":58.56999969482422,"high":59.5099983215332,"low":56.599998474121094,"adjusted_close":57.95024490356445,"volume":9568000},{"date":"2025-11-24","close":60.66999816894531,"high":60.7400016784668,"low":58.20000076293945,"adjusted_close":60.02802276611328,"volume":9994900},{"date":"2025-11-25","close":62.150001525878906,"high":62.81999969482422,"low":60.5099983215332,"adjusted_close":61.49235916137695,"volume":7753400},{"date":"2025-11-26","close":64.2699966430664,"high":64.80999755859375,"low":62.099998474121094,"adjusted_close":63.58992385864258,"volume":8122000},{"date":"2025-11-28","close":64.0999984741211,"high":64.97000122070312,"low":64.0999984741211,"adjusted_close":63.421722412109375,"volume":3476200},{"date":"2025-12-01","close":64.1500015258789,"high":64.97000122070312,"low":63.0,"adjusted_close":63.47119903564453,"volume":7252600},{"date":"2025-12-02","close":65.13999938964844,"high":65.7300033569336,"low":63.81999969482422,"adjusted_close":64.45072174072266,"volume":7337600},{"date":"2025-12-03","close":67.48999786376953,"high":67.62000274658203,"low":65.12000274658203,"adjusted_close":66.7758560180664,"volume":10140600},{"date":"2025-12-04","close":67.23999786376953,"high":68.05999755859375,"low":66.87000274658203,"adjusted_close":66.52850341796875,"volume":9455900},{"date":"2025-12-05","close":67.0999984741211,"high":67.75,"low":66.30000305175781,"adjusted_close":66.38998413085938,"volume":7895600},{"date":"2025-12-08","close":67.22000122070312,"high":67.75,"low":66.05000305175781,"adjusted_close":66.50871276855469,"volume":9235500},{"date":"2025-12-09","close":67.41000366210938,"high":68.27999877929688,"low":66.30000305175781,"adjusted_close":66.69670867919922,"volume":7340400},{"date":"2025-12-10","close":69.93000030517578,"high":69.94999694824219,"low":67.26000213623047,"adjusted_close":69.1900405883789,"volume":11823200},{"date":"2025-12-11","close":70.55999755859375,"high":70.72000122070312,"low":69.19000244140625,"adjusted_close":69.81336975097656,"volume":9134700},{"date":"2025-12-12","close":69.80999755859375,"high":71.58999633789062,"low":69.62000274658203,"adjusted_close":69.07130432128906,"volume":7937900},{"date":"2025-12-15","close":71.2699966430664,"high":71.63999938964844,"low":70.13999938964844,"adjusted_close":70.51585388183594,"volume":7993300},{"date":"2025-12-16","close":71.13999938964844,"high":72.33999633789062,"low":70.0999984741211,"adjusted_close":70.38723754882812,"volume":10443600},{"date":"2025-12-17","close":69.72000122070312,"high":71.94999694824219,"low":69.51000213623047,"adjusted_close":68.98226165771484,"volume":7222300},{"date":"2025-12-18","close":70.1500015258789,"high":70.98999786376953,"low":70.0,"adjusted_close":69.40771484375,"volume":5988000},{"date":"2025-12-19","close":71.05999755859375,"high":71.25,"low":70.0199966430664,"adjusted_close":70.30807495117188,"volume":16154200},{"date":"2025-12-22","close":72.05999755859375,"high":72.12000274658203,"low":71.16999816894531,"adjusted_close":71.29749298095703,"volume":5141600},{"date":"2025-12-23","close":70.5,"high":71.9000015258789,"low":70.33999633789062,"adjusted_close":69.75401306152344,"volume":6050300},{"date":"2025-12-24","close":70.95999908447266,"high":71.19000244140625,"low":70.27999877929688,"adjusted_close":70.20913696289062,"volume":1821800},{"date":"2025-12-26","close":70.8499984741211,"high":71.20999908447266,"low":70.41000366210938,"adjusted_close":70.10030364990234,"volume":2892400},{"date":"2025-12-29","close":69.52999877929688,"high":70.56999969482422,"low":68.79000091552734,"adjusted_close":68.79425811767578,"volume":5262500},{"date":"2025-12-30","close":69.33999633789062,"high":69.8499984741211,"low":69.0999984741211,"adjusted_close":68.60628509521484,"volume":3807600},{"date":"2025-12-31","close":69.4000015258789,"high":69.69999694824219,"low":68.91000366210938,"adjusted_close":68.66564178466797,"volume":3233400},{"date":"2026-01-02","close":69.05999755859375,"high":70.0,"low":68.5,"adjusted_close":68.32923889160156,"volume":5115400},{"date":"2026-01-05","close":71.81999969482422,"high":72.8499984741211,"low":69.33000183105469,"adjusted_close":71.06004333496094,"volume":9263200},{"date":"2026-01-06","close":72.22000122070312,"high":73.16000366210938,"low":71.12999725341797,"adjusted_close":71.455810546875,"volume":7717900},{"date":"2026-01-07","close":71.6500015258789,"high":73.06999969482422,"low":71.52999877929688,"adjusted_close":70.89183807373047,"volume":6399700},{"date":"2026-01-08","close":71.29000091552734,"high":72.33000183105469,"low":71.23999786376953,"adjusted_close":70.53565216064453,"volume":4981800},{"date":"2026-01-09","close":72.30999755859375,"high":72.94999694824219,"low":71.16000366210938,"adjusted_close":71.54485321044922,"volume":7971400},{"date":"2026-01-12","close":71.02999877929688,"high":71.37999725341797,"low":69.61000061035156,"adjusted_close":70.27839660644531,"volume":10736400},{"date":"2026-01-13","close":69.33000183105469,"high":71.37000274658203,"low":68.0999984741211,"adjusted_close":68.59638977050781,"volume":18342700},{"date":"2026-01-14","close":68.48999786376953,"high":70.76000213623047,"low":67.55000305175781,"adjusted_close":67.76527404785156,"volume":9529700},{"date":"2026-01-15","close":71.33999633789062,"high":71.37999725341797,"low":69.05999755859375,"adjusted_close":70.58511352539062,"volume":8223800},{"date":"2026-01-16","close":70.43000030517578,"high":71.66999816894531,"low":70.06999969482422,"adjusted_close":69.68474578857422,"volume":7580100},{"date":"2026-01-20","close":67.45999908447266,"high":69.45999908447266,"low":66.8499984741211,"adjusted_close":66.74617767333984,"volume":7740400},{"date":"2026-01-21","close":68.94999694824219,"high":69.94000244140625,"low":68.16000366210938,"adjusted_close":68.22040557861328,"volume":9791200},{"date":"2026-01-22","close":68.94999694824219,"high":71.33000183105469,"low":68.37999725341797,"adjusted_close":68.22040557861328,"volume":6874500},{"date":"2026-01-23","close":67.95999908447266,"high":68.4800033569336,"low":67.4800033569336,"adjusted_close":67.24089050292969,"volume":6400300},{"date":"2026-01-26","close":67.5,"high":68.12000274658203,"low":67.0,"adjusted_close":66.78575134277344,"volume":6981900},{"date":"2026-01-27","close":66.13999938964844,"high":68.30000305175781,"low":65.55000305175781,"adjusted_close":65.44013977050781,"volume":8097200},{"date":"2026-01-28","close":65.83000183105469,"high":67.20999908447266,"low":65.68000030517578,"adjusted_close":65.1334228515625,"volume":6165800},{"date":"2026-01-29","close":66.54000091552734,"high":66.56999969482422,"low":64.47000122070312,"adjusted_close":65.83590698242188,"volume":9613500},{"date":"2026-01-30","close":65.88999938964844,"high":66.94000244140625,"low":65.16999816894531,"adjusted_close":65.19278717041016,"volume":6680600},{"date":"2026-02-02","close":69.08000183105469,"high":69.5,"low":66.08000183105469,"adjusted_close":68.34902954101562,"volume":10090600},{"date":"2026-02-03","close":70.44000244140625,"high":71.4800033569336,"low":69.52999877929688,"adjusted_close":69.69464111328125,"volume":10014800},{"date":"2026-02-04","close":70.86000061035156,"high":71.94000244140625,"low":68.4000015258789,"adjusted_close":70.11019897460938,"volume":9912000},{"date":"2026-02-05","close":69.77999877929688,"high":71.0,"low":69.20999908447266,"adjusted_close":69.0416259765625,"volume":5655000},{"date":"2026-02-06","close":75.3499984741211,"high":75.66000366210938,"low":70.26000213623047,"adjusted_close":74.55268096923828,"volume":13466800},{"date":"2026-02-09","close":75.0,"high":75.72000122070312,"low":74.5,"adjusted_close":74.20638275146484,"volume":7613200},{"date":"2026-02-10","close":74.45999908447266,"high":75.4800033569336,"low":74.44000244140625,"adjusted_close":73.67210388183594,"volume":6635000},{"date":"2026-02-11","close":71.41999816894531,"high":76.38999938964844,"low":70.87000274658203,"adjusted_close":70.66426849365234,"volume":9527800},{"date":"2026-02-12","close":69.5,"high":72.61000061035156,"low":67.7300033569336,"adjusted_close":68.76458740234375,"volume":9989100},{"date":"2026-02-13","close":69.0,"high":70.54000091552734,"low":68.33999633789062,"adjusted_close":68.2698745727539,"volume":7381300},{"date":"2026-02-17","close":70.8499984741211,"high":71.4000015258789,"low":69.44999694824219,"adjusted_close":70.10030364990234,"volume":6936100},{"date":"2026-02-18","close":71.11000061035156,"high":71.72000122070312,"low":68.0,"adjusted_close":70.35755157470703,"volume":7742200},{"date":"2026-02-19","close":67.44000244140625,"high":69.98999786376953,"low":67.23999786376953,"adjusted_close":66.72639465332031,"volume":8628200},{"date":"2026-02-20","close":69.44000244140625,"high":69.91999816894531,"low":66.8499984741211,"adjusted_close":68.70521545410156,"volume":7665200},{"date":"2026-02-23","close":66.87999725341797,"high":69.72000122070312,"low":66.30000305175781,"adjusted_close":66.17230987548828,"volume":8154600},{"date":"2026-02-24","close":69.2300033569336,"high":70.05999755859375,"low":66.80999755859375,"adjusted_close":68.49745178222656,"volume":9027600},{"date":"2026-02-25","close":69.37999725341797,"high":70.0999984741211,"low":68.61000061035156,"adjusted_close":68.6458511352539,"volume":4899500},{"date":"2026-02-26","close":70.51000213623047,"high":71.55999755859375,"low":69.61000061035156,"adjusted_close":69.95345306396484,"volume":7271100},{"date":"2026-02-27","close":65.69999694824219,"high":67.75,"low":65.36000061035156,"adjusted_close":65.1814193725586,"volume":12371500},{"date":"2026-03-02","close":64.25,"high":64.80000305175781,"low":61.599998474121094,"adjusted_close":63.74286651611328,"volume":11728000},{"date":"2026-03-03","close":64.5999984741211,"high":65.6500015258789,"low":61.150001525878906,"adjusted_close":64.09009552001953,"volume":11508500},{"date":"2026-03-04","close":63.83000183105469,"high":65.9000015258789,"low":63.720001220703125,"adjusted_close":63.3261833190918,"volume":9415200},{"date":"2026-03-05","close":61.310001373291016,"high":62.40999984741211,"low":59.16999816894531,"adjusted_close":60.826072692871094,"volume":20671100},{"date":"2026-03-06","close":59.0099983215332,"high":59.970001220703125,"low":58.470001220703125,"adjusted_close":58.54422378540039,"volume":23029000},{"date":"2026-03-09","close":60.58000183105469,"high":60.63999938964844,"low":55.279998779296875,"adjusted_close":60.101829528808594,"volume":28401600},{"date":"2026-03-10","close":59.27000045776367,"high":61.54999923706055,"low":58.470001220703125,"adjusted_close":58.80216979980469,"volume":24287100},{"date":"2026-03-11","close":59.13999938964844,"high":59.709999084472656,"low":57.63999938964844,"adjusted_close":58.67319869995117,"volume":13719700},{"date":"2026-03-12","close":57.939998626708984,"high":58.470001220703125,"low":57.25,"adjusted_close":57.482669830322266,"volume":15013600},{"date":"2026-03-13","close":58.779998779296875,"high":59.04999923706055,"low":57.70000076293945,"adjusted_close":58.316036224365234,"volume":12554000},{"date":"2026-03-16","close":60.84000015258789,"high":61.11000061035156,"low":59.13999938964844,"adjusted_close":60.359779357910156,"volume":14465500},{"date":"2026-03-17","close":64.83000183105469,"high":65.31999969482422,"low":62.849998474121094,"adjusted_close":64.31829071044922,"volume":24657100},{"date":"2026-03-18","close":63.810001373291016,"high":65.02999877929688,"low":63.630001068115234,"adjusted_close":63.306339263916016,"volume":11810200},{"date":"2026-03-19","close":65.01000213623047,"high":65.72000122070312,"low":62.779998779296875,"adjusted_close":64.49686431884766,"volume":12368100},{"date":"2026-03-20","close":63.439998626708984,"high":64.91000366210938,"low":62.68000030517578,"adjusted_close":62.93925857543945,"volume":17890100},{"date":"2026-03-23","close":65.12999725341797,"high":66.7300033569336,"low":65.01000213623047,"adjusted_close":64.61591339111328,"volume":18189300},{"date":"2026-03-24","close":66.6500015258789,"high":66.97000122070312,"low":63.540000915527344,"adjusted_close":66.1239242553711,"volume":14678300},{"date":"2026-03-25","close":67.98999786376953,"high":68.5999984741211,"low":67.01000213623047,"adjusted_close":67.45333862304688,"volume":13239800},{"date":"2026-03-26","close":66.86000061035156,"high":68.02999877929688,"low":66.5199966430664,"adjusted_close":66.33226776123047,"volume":11104600},{"date":"2026-03-27","close":64.83000183105469,"high":66.66000366210938,"low":64.47000122070312,"adjusted_close":64.31829071044922,"volume":11844400},{"date":"2026-03-30","close":63.189998626708984,"high":65.05999755859375,"low":62.95000076293945,"adjusted_close":62.691226959228516,"volume":14631800},{"date":"2026-03-31","close":66.4800033569336,"high":67.38999938964844,"low":63.869998931884766,"adjusted_close":65.95526885986328,"volume":17749200},{"date":"2026-04-01","close":67.5999984741211,"high":68.31999969482422,"low":66.9000015258789,"adjusted_close":67.06641387939453,"volume":12564300},{"date":"2026-04-02","close":66.76000213623047,"high":67.38999938964844,"low":64.16999816894531,"adjusted_close":66.23304748535156,"volume":11240500},{"date":"2026-04-06","close":66.77999877929688,"high":67.81999969482422,"low":65.94000244140625,"adjusted_close":66.25289154052734,"volume":8207800},{"date":"2026-04-07","close":65.62000274658203,"high":66.58999633789062,"low":65.05000305175781,"adjusted_close":65.10205078125,"volume":16273700},{"date":"2026-04-08","close":68.08000183105469,"high":74.19000244140625,"low":68.08000183105469,"adjusted_close":67.54263305664062,"volume":20679500},{"date":"2026-04-09","close":67.83000183105469,"high":69.13999938964844,"low":66.20999908447266,"adjusted_close":67.29460906982422,"volume":11636400},{"date":"2026-04-10","close":67.81999969482422,"high":68.62999725341797,"low":67.37999725341797,"adjusted_close":67.28467559814453,"volume":8040800},{"date":"2026-04-13","close":67.05000305175781,"high":67.16000366210938,"low":65.76000213623047,"adjusted_close":66.52076721191406,"volume":8593800},{"date":"2026-04-14","close":71.69999694824219,"high":72.18000030517578,"low":68.08000183105469,"adjusted_close":71.13406372070312,"volume":16227100},{"date":"2026-04-15","close":71.98999786376953,"high":73.4000015258789,"low":70.87000274658203,"adjusted_close":71.42176818847656,"volume":12333500},{"date":"2026-04-16","close":69.88999938964844,"high":72.93000030517578,"low":69.66999816894531,"adjusted_close":69.33834075927734,"volume":8826100},{"date":"2026-04-17","close":71.72000122070312,"high":75.0199966430664,"low":71.31999969482422,"adjusted_close":71.15390014648438,"volume":12765600},{"date":"2026-04-20","close":71.20999908447266,"high":72.25,"low":70.58999633789062,"adjusted_close":70.6479263305664,"volume":7616700},{"date":"2026-04-21","close":70.22000122070312,"high":71.77999877929688,"low":69.58999633789062,"adjusted_close":69.66573333740234,"volume":9904800},{"date":"2026-04-22","close":68.41000366210938,"high":70.80000305175781,"low":68.08000183105469,"adjusted_close":67.87003326416016,"volume":7763600},{"date":"2026-04-23","close":68.37000274658203,"high":70.27999877929688,"low":67.45999908447266,"adjusted_close":67.83035278320312,"volume":8670600},{"date":"2026-04-24","close":68.44999694824219,"high":69.58000183105469,"low":67.98999786376953,"adjusted_close":67.90970611572266,"volume":5999500},{"date":"2026-04-27","close":68.19999694824219,"high":69.6500015258789,"low":68.19999694824219,"adjusted_close":67.66168212890625,"volume":6457200},{"date":"2026-04-28","close":67.22000122070312,"high":68.38999938964844,"low":66.83999633789062,"adjusted_close":66.68942260742188,"volume":7020800},{"date":"2026-04-29","close":66.2699966430664,"high":67.19999694824219,"low":65.81999969482422,"adjusted_close":65.74691772460938,"volume":8098700},{"date":"2026-04-30","close":67.98999786376953,"high":68.33000183105469,"low":67.05000305175781,"adjusted_close":67.45333862304688,"volume":6294400},{"date":"2026-05-01","close":68.9800033569336,"high":70.75,"low":67.5999984741211,"adjusted_close":68.43553161621094,"volume":9132000},{"date":"2026-05-04","close":68.5,"high":70.38999938964844,"low":67.87000274658203,"adjusted_close":67.95932006835938,"volume":8584400},{"date":"2026-05-05","close":70.86000061035156,"high":71.33000183105469,"low":68.91000366210938,"adjusted_close":70.30069732666016,"volume":8247000},{"date":"2026-05-06","close":73.33999633789062,"high":74.75,"low":72.7300033569336,"adjusted_close":72.7611083984375,"volume":9503800},{"date":"2026-05-07","close":73.11000061035156,"high":74.97000122070312,"low":72.30000305175781,"adjusted_close":72.53292083740234,"volume":8301300},{"date":"2026-05-08","close":73.33000183105469,"high":73.93000030517578,"low":72.69999694824219,"adjusted_close":72.75119018554688,"volume":5073200},{"date":"2026-05-11","close":71.19999694824219,"high":73.08000183105469,"low":71.08999633789062,"adjusted_close":70.63800048828125,"volume":6681700},{"date":"2026-05-12","close":70.70999908447266,"high":71.0,"low":70.01000213623047,"adjusted_close":70.15187072753906,"volume":5532700},{"date":"2026-05-13","close":71.05000305175781,"high":71.33000183105469,"low":70.12000274658203,"adjusted_close":70.48919677734375,"volume":4530500},{"date":"2026-05-14","close":71.55000305175781,"high":72.54000091552734,"low":71.01000213623047,"adjusted_close":71.17357635498047,"volume":5877500},{"date":"2026-05-15","close":70.2300033569336,"high":70.9800033569336,"low":69.55999755859375,"adjusted_close":69.86051940917969,"volume":7336100},{"date":"2026-05-18","close":70.23999786376953,"high":72.52999877929688,"low":69.4800033569336,"adjusted_close":69.8704605102539,"volume":6781900},{"date":"2026-05-19","close":67.76000213623047,"high":69.22000122070312,"low":67.76000213623047,"adjusted_close":67.40351104736328,"volume":5735900},{"date":"2026-05-20","close":74.12000274658203,"high":74.94999694824219,"low":68.16000366210938,"adjusted_close":73.73004913330078,"volume":11954600},{"date":"2026-05-21","close":75.6500015258789,"high":75.69999694824219,"low":72.61000061035156,"adjusted_close":75.25199890136719,"volume":8298200},{"date":"2026-05-22","close":76.13999938964844,"high":77.0999984741211,"low":75.51000213623047,"adjusted_close":75.73941802978516,"volume":6437100},{"date":"2026-05-26","close":79.38999938964844,"high":79.58999633789062,"low":78.01000213623047,"adjusted_close":78.97232055664062,"volume":9492400},{"date":"2026-05-27","close":81.80000305175781,"high":83.76000213623047,"low":80.75,"adjusted_close":81.36964416503906,"volume":11966100},{"date":"2026-05-28","close":82.48999786376953,"high":83.0,"low":80.33999633789062,"adjusted_close":82.0560073852539,"volume":7700700},{"date":"2026-05-29","close":82.4800033569336,"high":83.83000183105469,"low":82.36000061035156,"adjusted_close":82.04606628417969,"volume":8224600},{"date":"2026-06-01","close":81.47000122070312,"high":81.83999633789062,"low":79.30000305175781,"adjusted_close":81.0413818359375,"volume":7337000},{"date":"2026-06-02","close":80.0199966430664,"high":81.93000030517578,"low":79.61000061035156,"adjusted_close":79.59900665283203,"volume":5198800},{"date":"2026-06-03","close":78.77999877929688,"high":79.94000244140625,"low":78.5999984741211,"adjusted_close":78.36553192138672,"volume":5275000},{"date":"2026-06-04","close":79.51000213623047,"high":80.44000244140625,"low":78.8499984741211,"adjusted_close":79.09169006347656,"volume":4843400},{"date":"2026-06-05","close":79.41999816894531,"high":80.05000305175781,"low":78.54000091552734,"adjusted_close":79.00215911865234,"volume":5067600},{"date":"2026-06-08","close":78.20999908447266,"high":80.01000213623047,"low":78.19999694824219,"adjusted_close":77.79853057861328,"volume":4692700},{"date":"2026-06-09","close":81.16999816894531,"high":81.80000305175781,"low":78.11000061035156,"adjusted_close":80.74295043945312,"volume":7695300},{"date":"2026-06-10","close":76.47000122070312,"high":79.7699966430664,"low":76.43000030517578,"adjusted_close":76.06768798828125,"volume":6647300},{"date":"2026-06-11","close":81.83000183105469,"high":81.9800033569336,"low":76.4000015258789,"adjusted_close":81.39948272705078,"volume":7975700},{"date":"2026-06-12","close":83.05999755859375,"high":83.44000244140625,"low":80.93000030517578,"adjusted_close":82.62300872802734,"volume":6867900},{"date":"2026-06-15","close":84.06999969482422,"high":87.38999938964844,"low":83.88999938964844,"adjusted_close":83.62770080566406,"volume":9785300},{"date":"2026-06-16","close":83.13999938964844,"high":85.7300033569336,"low":82.93000030517578,"adjusted_close":82.70259094238281,"volume":10288300},{"date":"2026-06-17","close":82.25,"high":84.05000305175781,"low":81.9000015258789,"adjusted_close":81.81727600097656,"volume":10340400},{"date":"2026-06-18","close":84.18000030517578,"high":85.04000091552734,"low":83.66999816894531,"adjusted_close":83.73712921142578,"volume":14843800},{"date":"2026-06-22","close":85.91999816894531,"high":86.62999725341797,"low":84.19000244140625,"adjusted_close":85.46796417236328,"volume":7497300},{"date":"2026-06-23","close":86.72000122070312,"high":86.97000122070312,"low":84.25,"adjusted_close":86.26376342773438,"volume":6895000},{"date":"2026-06-24","close":90.6500015258789,"high":90.70999908447266,"low":87.63999938964844,"adjusted_close":90.17308807373047,"volume":9590600},{"date":"2026-06-25","close":92.11000061035156,"high":95.13999938964844,"low":91.05000305175781,"adjusted_close":91.62540435791016,"volume":11815600},{"date":"2026-06-26","close":92.56999969482422,"high":93.06999969482422,"low":91.94000244140625,"adjusted_close":92.0829849243164,"volume":11457300},{"date":"2026-06-29","close":93.16999816894531,"high":93.2699966430664,"low":91.6500015258789,"adjusted_close":92.67982482910156,"volume":6427700},{"date":"2026-06-30","close":93.66000366210938,"high":94.9800033569336,"low":92.38999938964844,"adjusted_close":93.16725158691406,"volume":7617400},{"date":"2026-07-01","close":93.05999755859375,"high":94.58999633789062,"low":92.94999694824219,"adjusted_close":92.57040405273438,"volume":6114700},{"date":"2026-07-02","close":92.75,"high":95.68000030517578,"low":91.9800033569336,"adjusted_close":92.26203918457031,"volume":6074000},{"date":"2026-07-06","close":91.68000030517578,"high":95.52999877929688,"low":91.12999725341797,"adjusted_close":91.19766235351562,"volume":6342200},{"date":"2026-07-07","close":88.62999725341797,"high":92.19999694824219,"low":88.16999816894531,"adjusted_close":88.16371154785156,"volume":8338700},{"date":"2026-07-08","close":87.29000091552734,"high":87.54000091552734,"low":85.27999877929688,"adjusted_close":86.83076477050781,"volume":8721300},{"date":"2026-07-09","close":89.0,"high":89.58999633789062,"low":87.72000122070312,"adjusted_close":88.75035858154297,"volume":9522200},{"date":"2026-07-10","close":87.38999938964844,"high":89.19999694824219,"low":85.3499984741211,"adjusted_close":87.1448745727539,"volume":10939200},{"date":"2026-07-13","close":86.19000244140625,"high":88.08000183105469,"low":85.5,"adjusted_close":85.9482421875,"volume":8573900},{"date":"2026-07-14","close":85.51000213623047,"high":87.08000183105469,"low":84.83000183105469,"adjusted_close":85.27014923095703,"volume":6732300},{"date":"2026-07-15","close":85.95999908447266,"high":86.44000244140625,"low":85.30999755859375,"adjusted_close":85.71888732910156,"volume":6791100},{"date":"2026-07-16","close":86.69999694824219,"high":87.19000244140625,"low":85.02999877929688,"adjusted_close":86.4568099975586,"volume":5884000},{"date":"2026-07-17","close":84.16999816894531,"high":86.0199966430664,"low":83.55999755859375,"adjusted_close":83.93390655517578,"volume":6462900},{"date":"2026-07-20","close":84.54000091552734,"high":85.5,"low":83.81999969482422,"adjusted_close":84.30287170410156,"volume":6578700},{"date":"2026-07-21","close":84.62999725341797,"high":85.33000183105469,"low":83.80999755859375,"adjusted_close":84.39261627197266,"volume":4030500},{"date":"2026-07-22","close":83.5199966430664,"high":84.5999984741211,"low":82.9000015258789,"adjusted_close":83.28572845458984,"volume":5144800},{"date":"2026-07-23","close":81.97000122070312,"high":82.0999984741211,"low":80.63999938964844,"adjusted_close":81.74008178710938,"volume":8061800},{"date":"2026-07-24","close":85.05999755859375,"high":86.01000213623047,"low":82.44000244140625,"adjusted_close":84.8214111328125,"volume":5461200},{"date":"2026-07-27","close":86.66999816894531,"high":88.56999969482422,"low":85.73999786376953,"adjusted_close":86.42689514160156,"volume":7591100},{"date":"2026-07-28","close":89.37000274658203,"high":89.69000244140625,"low":86.2300033569336,"adjusted_close":89.11932373046875,"volume":7214700},{"date":"2026-07-29","close":86.25,"high":88.51000213623047,"low":86.12000274658203,"adjusted_close":86.00807189941406,"volume":5459800},{"date":"2026-07-30","close":88.58999633789062,"high":89.26000213623047,"low":86.19999694824219,"adjusted_close":88.34150695800781,"volume":5717300},{"date":"2026-07-31","close":87.44000244140625,"high":88.58000183105469,"low":87.31999969482422,"adjusted_close":87.19474029541016,"volume":4772500},{"date":"2026-08-03","close":91.58999633789062,"high":91.93000030517578,"low":89.19999694824219,"adjusted_close":91.33309173583984,"volume":5485700},{"date":"2026-08-04","close":92.7699966430664,"high":94.08000183105469,"low":91.9000015258789,"adjusted_close":92.50978088378906,"volume":5184400},{"date":"2026-08-05","close":93.13999938964844,"high":95.01000213623047,"low":93.05999755859375,"adjusted_close":92.87874603271484,"volume":5028300},{"date":"2026-08-06","close":91.9800033569336,"high":93.30000305175781,"low":91.91999816894531,"adjusted_close":91.72200775146484,"volume":5234300},{"date":"2026-08-07","close":91.33999633789062,"high":92.44000244140625,"low":90.8499984741211,"adjusted_close":91.08379364013672,"volume":3386100},{"date":"2026-08-10","close":89.20999908447266,"high":90.51000213623047,"low":88.94000244140625,"adjusted_close":88.95977020263672,"volume":3760100},{"date":"2026-08-11","close":90.41000366210938,"high":90.91000366210938,"low":88.93000030517578,"adjusted_close":90.15641021728516,"volume":2893400},{"date":"2026-08-12","close":89.93000030517578,"high":91.25,"low":88.5,"adjusted_close":89.67774963378906,"volume":3192700},{"date":"2026-08-13","close":91.30999755859375,"high":92.20999908447266,"low":90.83000183105469,"adjusted_close":91.05387878417969,"volume":3553300},{"date":"2026-08-14","close":89.3499984741211,"high":91.36000061035156,"low":89.05999755859375,"adjusted_close":89.09938049316406,"volume":4459900},{"date":"2026-08-17","close":87.58999633789062,"high":89.16999816894531,"low":87.5199966430664,"adjusted_close":87.34431457519531,"volume":3939400},{"date":"2026-08-18","close":85.69999694824219,"high":87.2300033569336,"low":85.66999816894531,"adjusted_close":85.4596176147461,"volume":4605500},{"date":"2026-08-19","close":83.29000091552734,"high":86.72000122070312,"low":83.05999755859375,"adjusted_close":83.05638122558594,"volume":5489100},{"date":"2026-08-20","close":81.05999755859375,"high":82.19999694824219,"low":80.66999816894531,"adjusted_close":80.83262634277344,"volume":6169400},{"date":"2026-08-21","close":82.41000366210938,"high":83.06999969482422,"low":82.05000305175781,"adjusted_close":82.17884826660156,"volume":5075800},{"date":"2026-08-24","close":82.4800033569336,"high":84.31999969482422,"low":82.1500015258789,"adjusted_close":82.24864959716797,"volume":4080000},{"date":"2026-08-25","close":83.62000274658203,"high":84.43000030517578,"low":82.12999725341797,"adjusted_close":83.38545227050781,"volume":5705000},{"date":"2026-08-26","close":83.08000183105469,"high":84.98999786376953,"low":83.01000213623047,"adjusted_close":82.84696960449219,"volume":5730700},{"date":"2026-08-27","close":81.13999938964844,"high":83.01000213623047,"low":80.94999694824219,"adjusted_close":80.91240692138672,"volume":4711900},{"date":"2026-08-28","close":80.06999969482422,"high":82.30999755859375,"low":79.88999938964844,"adjusted_close":79.84540557861328,"volume":3801200},{"date":"2026-08-31","close":78.0,"high":79.25,"low":77.7699966430664,"adjusted_close":77.78121185302734,"volume":6100400},{"date":"2026-09-01","close":76.37999725341797,"high":78.19000244140625,"low":75.98999786376953,"adjusted_close":76.16575622558594,"volume":6566700},{"date":"2026-09-02","close":78.13999938964844,"high":79.1500015258789,"low":77.0,"adjusted_close":77.92082214355469,"volume":4896400},{"date":"2026-09-03","close":78.75,"high":78.80999755859375,"low":77.5999984741211,"adjusted_close":78.52911376953125,"volume":4433000},{"date":"2026-09-04","close":80.16999816894531,"high":80.4000015258789,"low":78.80999755859375,"adjusted_close":79.94512939453125,"volume":5130500},{"date":"2026-09-08","close":78.95999908447266,"high":80.05999755859375,"low":78.52999877929688,"adjusted_close":78.73851776123047,"volume":5269100},{"date":"2026-09-09","close":78.75,"high":79.37999725341797,"low":77.30999755859375,"adjusted_close":78.52911376953125,"volume":4575700},{"date":"2026-09-10","close":78.23999786376953,"high":79.30000305175781,"low":77.1500015258789,"adjusted_close":78.02053833007812,"volume":5913100},{"date":"2026-09-11","close":79.91000366210938,"high":80.2300033569336,"low":79.08999633789062,"adjusted_close":79.68585968017578,"volume":4769700},{"date":"2026-09-14","close":79.80000305175781,"high":80.37000274658203,"low":77.55999755859375,"adjusted_close":79.576171875,"volume":5396700},{"date":"2026-09-15","close":78.88999938964844,"high":80.08000183105469,"low":77.98999786376953,"adjusted_close":78.66871643066406,"volume":6154300},{"date":"2026-09-16","close":77.87000274658203,"high":80.36000061035156,"low":76.88999938964844,"adjusted_close":77.65158081054688,"volume":6982700},{"date":"2026-09-17","close":79.43000030517578,"high":79.87999725341797,"low":78.94000244140625,"adjusted_close":79.20720672607422,"volume":6084600},{"date":"2026-09-18","close":79.62000274658203,"high":80.33000183105469,"low":78.94000244140625,"adjusted_close":79.39667510986328,"volume":24904500},{"date":"2026-09-21","close":82.5,"high":82.7699966430664,"low":79.8499984741211,"adjusted_close":82.26859283447266,"volume":9196700},{"date":"2026-09-22","close":83.91999816894531,"high":84.87999725341797,"low":82.45999908447266,"adjusted_close":83.68460845947266,"volume":8635900},{"date":"2026-09-23","close":81.75,"high":83.12999725341797,"low":81.56999969482422,"adjusted_close":81.52069854736328,"volume":6651900},{"date":"2026-09-24","close":82.76000213623047,"high":83.58999633789062,"low":80.70999908447266,"adjusted_close":82.52786254882812,"volume":6253600},{"date":"2026-09-25","close":84.94000244140625,"high":85.47000122070312,"low":82.33000183105469,"adjusted_close":84.70175170898438,"volume":7067200},{"date":"2026-09-28","close":84.02999877929688,"high":84.55999755859375,"low":82.0,"adjusted_close":83.79430389404297,"volume":7608500},{"date":"2026-09-29","close":84.87000274658203,"high":85.31999969482422,"low":83.55999755859375,"adjusted_close":84.63195037841797,"volume":5618300},{"date":"2026-09-30","close":83.45999908447266,"high":85.13999938964844,"low":83.12999725341797,"adjusted_close":83.22589874267578,"volume":6574100},{"date":"2026-10-01","close":84.12999725341797,"high":84.2300033569336,"low":82.55000305175781,"adjusted_close":83.8940200805664,"volume":6419900},{"date":"2026-10-02","close":84.08999633789062,"high":86.16999816894531,"low":83.33999633789062,"adjusted_close":83.8541259765625,"volume":8151300},{"date":"2026-10-05","close":83.08000183105469,"high":85.3499984741211,"low":82.80999755859375,"adjusted_close":82.84696960449219,"volume":7558900},{"date":"2026-10-06","close":83.66000366210938,"high":85.76000213623047,"low":82.81999969482422,"adjusted_close":83.42534637451172,"volume":9346800},{"date":"2026-10-07","close":82.97000122070312,"high":83.45999908447266,"low":81.80000305175781,"adjusted_close":82.73727416992188,"volume":6542600},{"date":"2026-10-08","close":82.13999938964844,"high":82.87000274658203,"low":80.94000244140625,"adjusted_close":81.90959930419922,"volume":9694400},{"date":"2026-10-09","close":82.16999816894531,"high":82.37000274658203,"low":79.16000366210938,"adjusted_close":81.93951416015625,"volume":11933700},{"date":"2026-10-12","close":80.11000061035156,"high":81.75,"low":79.69999694824219,"adjusted_close":79.88529968261719,"volume":6157500},{"date":"2026-10-13","close":79.56999969482422,"high":80.69999694824219,"low":78.5199966430664,"adjusted_close":79.34680938720703,"volume":6652000},{"date":"2026-10-14","close":76.6500015258789,"high":78.58000183105469,"low":76.12000274658203,"adjusted_close":76.43500518798828,"volume":6504200},{"date":"2026-10-15","close":78.08000183105469,"high":78.13999938964844,"low":75.54000091552734,"adjusted_close":78.08000183105469,"volume":6725400},{"date":"2026-10-16","close":75.37000274658203,"high":79.0,"low":75.05999755859375,"adjusted_close":75.37000274658203,"volume":5894700},{"date":"2026-10-19","close":74.62999725341797,"high":76.81999969482422,"low":74.4000015258789,"adjusted_close":74.62999725341797,"volume":5548300},{"date":"2026-10-20","close":76.66000366210938,"high":78.95999908447266,"low":74.13999938964844,"adjusted_close":76.66000366210938,"volume":9763700},{"date":"2026-10-21","close":77.66999816894531,"high":79.26000213623047,"low":76.19000244140625,"adjusted_close":77.66999816894531,"volume":8612000},{"date":"2026-10-22","close":79.26000213623047,"high":79.56999969482422,"low":75.37999725341797,"adjusted_close":79.26000213623047,"volume":7380800},{"date":"2026-10-23","close":76.77999877929688,"high":77.4800033569336,"low":75.33000183105469,"adjusted_close":76.77999877929688,"volume":5466500},{"date":"2026-10-26","close":79.16000366210938,"high":79.30999755859375,"low":77.05999755859375,"adjusted_close":79.16000366210938,"volume":6415700},{"date":"2026-10-27","close":81.44999694824219,"high":81.68000030517578,"low":78.48999786376953,"adjusted_close":81.44999694824219,"volume":6824100},{"date":"2026-10-28","close":80.3499984741211,"high":82.0999984741211,"low":79.83999633789062,"adjusted_close":80.3499984741211,"volume":5141600},{"date":"2026-10-29","close":81.63999938964844,"high":82.58999633789062,"low":81.12000274658203,"adjusted_close":81.63999938964844,"volume":4562200},{"date":"2026-10-30","close":80.1500015258789,"high":80.6500015258789,"low":78.66000366210938,"adjusted_close":80.1500015258789,"volume":4346100},{"date":"2026-11-02","close":83.41999816894531,"high":84.06999969482422,"low":82.23999786376953,"adjusted_close":83.41999816894531,"volume":7585200},{"date":"2026-11-03","close":83.27999877929688,"high":84.70999908447266,"low":82.87000274658203,"adjusted_close":83.27999877929688,"volume":5126800},{"date":"2026-11-04","close":89.23999786376953,"high":89.47000122070312,"low":85.05000305175781,"adjusted_close":89.23999786376953,"volume":11123100},{"date":"2026-11-05","close":85.36000061035156,"high":89.91999816894531,"low":83.97000122070312,"adjusted_close":85.36000061035156,"volume":7759000},{"date":"2026-11-06","close":87.19999694824219,"high":87.8499984741211,"low":85.69999694824219,"adjusted_close":87.19999694824219,"volume":5959342}]},"DIA":{"currency":"USD","rows":[{"date":"2025-05-05","close":412.260009765625,"high":414.44000244140625,"low":410.4599914550781,"adjusted_close":403.16107177734375,"volume":3866000},{"date":"2025-05-06","close":408.239990234375,"high":411.739990234375,"low":407.510009765625,"adjusted_close":399.2297058105469,"volume":1745600},{"date":"2025-05-07","close":411.04998779296875,"high":412.79998779296875,"low":408.1499938964844,"adjusted_close":401.9776916503906,"volume":2420600},{"date":"2025-05-08","close":413.8800048828125,"high":417.75,"low":411.57000732421875,"adjusted_close":404.7452392578125,"volume":2001000},{"date":"2025-05-09","close":412.4200134277344,"high":415.1700134277344,"low":411.57000732421875,"adjusted_close":403.3174743652344,"volume":1789200},{"date":"2025-05-12","close":424.2300109863281,"high":424.29998779296875,"low":421.0899963378906,"adjusted_close":414.86688232421875,"volume":2398600},{"date":"2025-05-13","close":421.510009765625,"high":423.989990234375,"low":421.4200134277344,"adjusted_close":412.2068786621094,"volume":3018000},{"date":"2025-05-14","close":420.54998779296875,"high":422.6600036621094,"low":419.6099853515625,"adjusted_close":411.2680358886719,"volume":3064800},{"date":"2025-05-15","close":423.4800109863281,"high":423.67999267578125,"low":418.489990234375,"adjusted_close":414.13336181640625,"volume":3927000},{"date":"2025-05-16","close":426.54998779296875,"high":426.7799987792969,"low":422.5,"adjusted_close":417.4529724121094,"volume":2430300},{"date":"2025-05-19","close":428.0400085449219,"high":428.6600036621094,"low":423.6300048828125,"adjusted_close":418.9112548828125,"volume":3121500},{"date":"2025-05-20","close":426.9700012207031,"high":428.20001220703125,"low":425.0299987792969,"adjusted_close":417.8640441894531,"volume":1971000},{"date":"2025-05-21","close":418.75,"high":424.57000732421875,"low":418.0899963378906,"adjusted_close":409.8193359375,"volume":3624800},{"date":"2025-05-22","close":418.82000732421875,"high":421.1499938964844,"low":417.3699951171875,"adjusted_close":409.8879089355469,"volume":2638600},{"date":"2025-05-23","close":416.3299865722656,"high":418.1700134277344,"low":413.8299865722656,"adjusted_close":407.4509582519531,"volume":3117800},{"date":"2025-05-27","close":423.8500061035156,"high":423.8599853515625,"low":419.19000244140625,"adjusted_close":414.8105773925781,"volume":3126600},{"date":"2025-05-28","close":421.4200134277344,"high":424.8299865722656,"low":420.739990234375,"adjusted_close":412.432373046875,"volume":1790900},{"date":"2025-05-29","close":422.4599914550781,"high":423.0199890136719,"low":418.5799865722656,"adjusted_close":413.4502868652344,"volume":2751400},{"date":"2025-05-30","close":422.8500061035156,"high":424.2699890136719,"low":419.510009765625,"adjusted_close":413.8318786621094,"volume":2957500},{"date":"2025-06-02","close":423.7099914550781,"high":423.8500061035156,"low":419.0799865722656,"adjusted_close":414.67364501953125,"volume":2636100},{"date":"2025-06-03","close":426.010009765625,"high":426.3699951171875,"low":422.4700012207031,"adjusted_close":416.9245910644531,"volume":2332600},{"date":"2025-06-04","close":424.94000244140625,"high":427.1600036621094,"low":424.8599853515625,"adjusted_close":415.8773193359375,"volume":2163300},{"date":"2025-06-05","close":423.9700012207031,"high":426.82000732421875,"low":422.8599853515625,"adjusted_close":414.9280090332031,"volume":3018800},{"date":"2025-06-06","close":428.3800048828125,"high":430.0899963378906,"low":426.54998779296875,"adjusted_close":419.2440185546875,"volume":3081100},{"date":"2025-06-09","close":428.3599853515625,"high":429.7200012207031,"low":426.42999267578125,"adjusted_close":419.2244873046875,"volume":2680200},{"date":"2025-06-10","close":429.6099853515625,"high":430.1000061035156,"low":427.8699951171875,"adjusted_close":420.44775390625,"volume":2022600},{"date":"2025-06-11","close":429.6000061035156,"high":432.05999755859375,"low":428.1700134277344,"adjusted_close":420.43798828125,"volume":3025000},{"date":"2025-06-12","close":430.489990234375,"high":430.54998779296875,"low":426.9700012207031,"adjusted_close":421.3089599609375,"volume":2587700},{"date":"2025-06-13","close":422.80999755859375,"high":426.9200134277344,"low":421.6000061035156,"adjusted_close":413.7928161621094,"volume":4826100},{"date":"2025-06-16","close":426.2799987792969,"high":428.20001220703125,"low":424.8800048828125,"adjusted_close":417.18878173828125,"volume":3177100},{"date":"2025-06-17","close":423.1099853515625,"high":426.4200134277344,"low":422.3599853515625,"adjusted_close":414.0863037109375,"volume":2450200},{"date":"2025-06-18","close":422.8399963378906,"high":426.2099914550781,"low":422.2300109863281,"adjusted_close":413.8221435546875,"volume":2786700},{"date":"2025-06-20","close":421.760009765625,"high":424.1499938964844,"low":420.7200012207031,"adjusted_close":413.93890380859375,"volume":3810500},{"date":"2025-06-23","close":425.7200012207031,"high":425.9599914550781,"low":419.6199951171875,"adjusted_close":417.8254699707031,"volume":4315000},{"date":"2025-06-24","close":430.7900085449219,"high":431.7300109863281,"low":427.67999267578125,"adjusted_close":422.801513671875,"volume":4958200},{"date":"2025-06-25","close":429.8599853515625,"high":430.9100036621094,"low":428.510009765625,"adjusted_close":421.888671875,"volume":3265500},{"date":"2025-06-26","close":433.92999267578125,"high":434.19000244140625,"low":430.79998779296875,"adjusted_close":425.8832702636719,"volume":2444800},{"date":"2025-06-27","close":438.0,"high":439.55999755859375,"low":435.1000061035156,"adjusted_close":429.8777770996094,"volume":3621000},{"date":"2025-06-30","close":440.6499938964844,"high":441.260009765625,"low":438.6600036621094,"adjusted_close":432.4786376953125,"volume":2827800},{"date":"2025-07-01","close":444.8900146484375,"high":445.9700012207031,"low":440.0,"adjusted_close":436.64007568359375,"volume":4520300},{"date":"2025-07-02","close":444.7099914550781,"high":445.3999938964844,"low":443.3699951171875,"adjusted_close":436.4633483886719,"volume":3141700},{"date":"2025-07-03","close":448.0899963378906,"high":448.8599853515625,"low":445.57000732421875,"adjusted_close":439.7806701660156,"volume":2807100},{"date":"2025-07-07","close":444.0,"high":447.8399963378906,"low":441.55999755859375,"adjusted_close":435.76654052734375,"volume":3657500},{"date":"2025-07-08","close":442.3800048828125,"high":444.3800048828125,"low":442.04998779296875,"adjusted_close":434.17657470703125,"volume":3563200},{"date":"2025-07-09","close":444.5199890136719,"high":445.6000061035156,"low":442.2799987792969,"adjusted_close":436.27679443359375,"volume":3251900},{"date":"2025-07-10","close":446.5,"high":447.80999755859375,"low":443.70001220703125,"adjusted_close":438.2201843261719,"volume":2262600},{"date":"2025-07-11","close":443.57000732421875,"high":444.4599914550781,"low":442.760009765625,"adjusted_close":435.34454345703125,"volume":3345500},{"date":"2025-07-14","close":444.5799865722656,"high":444.760009765625,"low":442.4800109863281,"adjusted_close":436.3357238769531,"volume":2244700},{"date":"2025-07-15","close":440.1499938964844,"high":445.1700134277344,"low":440.1400146484375,"adjusted_close":431.9879455566406,"volume":3810700},{"date":"2025-07-16","close":442.3599853515625,"high":442.6099853515625,"low":437.6400146484375,"adjusted_close":434.1569519042969,"volume":4230300},{"date":"2025-07-17","close":445.2200012207031,"high":445.6099853515625,"low":441.9800109863281,"adjusted_close":436.9638977050781,"volume":3790800},{"date":"2025-07-18","close":443.260009765625,"high":445.7799987792969,"low":442.1199951171875,"adjusted_close":435.2171936035156,"volume":3901900},{"date":"2025-07-21","close":443.44000244140625,"high":446.010009765625,"low":443.1400146484375,"adjusted_close":435.3939208984375,"volume":2548800},{"date":"2025-07-22","close":444.9599914550781,"high":445.45001220703125,"low":442.8399963378906,"adjusted_close":436.8863525390625,"volume":3091600},{"date":"2025-07-23","close":450.2099914550781,"high":450.25,"low":446.3500061035156,"adjusted_close":442.0411071777344,"volume":5486500},{"date":"2025-07-24","close":447.1099853515625,"high":449.1300048828125,"low":446.75,"adjusted_close":438.997314453125,"volume":5078300},{"date":"2025-07-25","close":449.0199890136719,"high":449.4100036621094,"low":446.4100036621094,"adjusted_close":440.8726806640625,"volume":3710600},{"date":"2025-07-28","close":448.3399963378906,"high":449.4800109863281,"low":447.3800048828125,"adjusted_close":440.20501708984375,"volume":2864200},{"date":"2025-07-29","close":446.4800109863281,"high":448.8500061035156,"low":445.6499938964844,"adjusted_close":438.3787841796875,"volume":3146200},{"date":"2025-07-30","close":444.760009765625,"high":447.3800048828125,"low":442.6099853515625,"adjusted_close":436.6899719238281,"volume":3765000},{"date":"2025-07-31","close":441.3299865722656,"high":446.20001220703125,"low":440.5,"adjusted_close":433.3221435546875,"volume":4223300},{"date":"2025-08-01","close":435.7200012207031,"high":437.760009765625,"low":433.3999938964844,"adjusted_close":427.81402587890625,"volume":5980000},{"date":"2025-08-04","close":441.80999755859375,"high":441.8999938964844,"low":437.5899963378906,"adjusted_close":433.79351806640625,"volume":5065800},{"date":"2025-08-05","close":441.1400146484375,"high":443.0,"low":439.2099914550781,"adjusted_close":433.1355895996094,"volume":4081600},{"date":"2025-08-06","close":441.9700012207031,"high":442.95001220703125,"low":440.1300048828125,"adjusted_close":433.9505920410156,"volume":2975300},{"date":"2025-08-07","close":439.7200012207031,"high":445.010009765625,"low":437.9800109863281,"adjusted_close":431.7414245605469,"volume":5205100},{"date":"2025-08-08","close":441.9200134277344,"high":442.8800048828125,"low":440.30999755859375,"adjusted_close":433.90155029296875,"volume":3684500},{"date":"2025-08-11","close":440.010009765625,"high":442.8699951171875,"low":439.2300109863281,"adjusted_close":432.02618408203125,"volume":3538100},{"date":"2025-08-12","close":444.67999267578125,"high":445.1499938964844,"low":441.1400146484375,"adjusted_close":436.6114501953125,"volume":5012600},{"date":"2025-08-13","close":449.4200134277344,"high":449.6499938964844,"low":446.04998779296875,"adjusted_close":441.26544189453125,"volume":6203200},{"date":"2025-08-14","close":449.1600036621094,"high":449.6400146484375,"low":446.9800109863281,"adjusted_close":441.01019287109375,"volume":4553200},{"date":"2025-08-15","close":449.5299987792969,"high":452.04998779296875,"low":448.9700012207031,"adjusted_close":441.635009765625,"volume":5584400},{"date":"2025-08-18","close":449.04998779296875,"high":449.9700012207031,"low":448.6300048828125,"adjusted_close":441.1633605957031,"volume":3809100},{"date":"2025-08-19","close":449.2900085449219,"high":452.1499938964844,"low":448.2099914550781,"adjusted_close":441.399169921875,"volume":5794900},{"date":"2025-08-20","close":449.3599853515625,"high":450.5199890136719,"low":447.6700134277344,"adjusted_close":441.4679870605469,"volume":4731400},{"date":"2025-08-21","close":447.95001220703125,"high":449.07000732421875,"low":445.8800048828125,"adjusted_close":440.0827331542969,"volume":3780700},{"date":"2025-08-22","close":456.6400146484375,"high":457.8699951171875,"low":450.2900085449219,"adjusted_close":448.6201171875,"volume":8534700},{"date":"2025-08-25","close":453.07000732421875,"high":456.19000244140625,"low":453.0299987792969,"adjusted_close":445.1127624511719,"volume":3898200},{"date":"2025-08-26","close":454.489990234375,"high":454.75,"low":452.5400085449219,"adjusted_close":446.5078430175781,"volume":3190500},{"date":"2025-08-27","close":456.0299987792969,"high":456.6400146484375,"low":454.2099914550781,"adjusted_close":448.0208435058594,"volume":2943900},{"date":"2025-08-28","close":456.7900085449219,"high":457.20001220703125,"low":454.7900085449219,"adjusted_close":448.7674560546875,"volume":3576500},{"date":"2025-08-29","close":456.0899963378906,"high":456.8399963378906,"low":454.2799987792969,"adjusted_close":448.07977294921875,"volume":3605900},{"date":"2025-09-02","close":453.6099853515625,"high":453.70001220703125,"low":450.1600036621094,"adjusted_close":445.643310546875,"volume":6009200},{"date":"2025-09-03","close":453.260009765625,"high":453.739990234375,"low":450.5299987792969,"adjusted_close":445.2994689941406,"volume":3948200},{"date":"2025-09-04","close":457.04998779296875,"high":457.260009765625,"low":452.55999755859375,"adjusted_close":449.02294921875,"volume":4524200},{"date":"2025-09-05","close":454.989990234375,"high":458.6700134277344,"low":452.9800109863281,"adjusted_close":446.9991149902344,"volume":5828200},{"date":"2025-09-08","close":456.20001220703125,"high":456.2900085449219,"low":453.6300048828125,"adjusted_close":448.1878356933594,"volume":4395200},{"date":"2025-09-09","close":458.010009765625,"high":458.54998779296875,"low":455.2200012207031,"adjusted_close":449.96600341796875,"volume":5979400},{"date":"2025-09-10","close":455.92999267578125,"high":457.8999938964844,"low":454.7099914550781,"adjusted_close":447.9225769042969,"volume":5412200},{"date":"2025-09-11","close":461.9200134277344,"high":462.32000732421875,"low":456.6000061035156,"adjusted_close":453.8074951171875,"volume":6352100},{"date":"2025-09-12","close":459.32000732421875,"high":461.69000244140625,"low":459.07000732421875,"adjusted_close":451.2530517578125,"volume":3784600},{"date":"2025-09-15","close":460.07000732421875,"high":460.9100036621094,"low":458.8299865722656,"adjusted_close":451.9898986816406,"volume":4862200},{"date":"2025-09-16","close":458.7799987792969,"high":460.79998779296875,"low":457.7799987792969,"adjusted_close":450.7225341796875,"volume":4526100},{"date":"2025-09-17","close":461.260009765625,"high":463.8500061035156,"low":457.9599914550781,"adjusted_close":453.15899658203125,"volume":5998000},{"date":"2025-09-18","close":462.6300048828125,"high":464.3699951171875,"low":460.6600036621094,"adjusted_close":454.5048522949219,"volume":6681000},{"date":"2025-09-19","close":462.94000244140625,"high":463.7799987792969,"low":460.8699951171875,"adjusted_close":456.10888671875,"volume":5871400},{"date":"2025-09-22","close":463.6700134277344,"high":464.2900085449219,"low":460.1600036621094,"adjusted_close":456.8280944824219,"volume":4074900},{"date":"2025-09-23","close":462.8699951171875,"high":467.0,"low":462.0299987792969,"adjusted_close":456.0399169921875,"volume":5904600},{"date":"2025-09-24","close":461.0199890136719,"high":464.4200134277344,"low":460.79998779296875,"adjusted_close":454.2171936035156,"volume":4588800},{"date":"2025-09-25","close":459.42999267578125,"high":461.0799865722656,"low":457.7099914550781,"adjusted_close":452.6506652832031,"volume":4767200},{"date":"2025-09-26","close":462.2799987792969,"high":463.4100036621094,"low":460.32000732421875,"adjusted_close":455.45867919921875,"volume":4167200},{"date":"2025-09-29","close":463.0400085449219,"high":463.7799987792969,"low":461.30999755859375,"adjusted_close":456.2074279785156,"volume":3752700},{"date":"2025-09-30","close":463.739990234375,"high":464.0899963378906,"low":460.8399963378906,"adjusted_close":456.89703369140625,"volume":4253300},{"date":"2025-10-01","close":464.260009765625,"high":465.1400146484375,"low":462.54998779296875,"adjusted_close":457.4094543457031,"volume":4551600},{"date":"2025-10-02","close":465.1099853515625,"high":465.7699890136719,"low":462.6199951171875,"adjusted_close":458.2468566894531,"volume":5458300},{"date":"2025-10-03","close":467.510009765625,"high":470.3800048828125,"low":465.67999267578125,"adjusted_close":460.6114807128906,"volume":9693900},{"date":"2025-10-06","close":466.8399963378906,"high":468.4700012207031,"low":464.2300109863281,"adjusted_close":459.95135498046875,"volume":7405400},{"date":"2025-10-07","close":465.9700012207031,"high":468.6099853515625,"low":464.3900146484375,"adjusted_close":459.0941467285156,"volume":7368700},{"date":"2025-10-08","close":466.07000732421875,"high":468.1300048828125,"low":464.92999267578125,"adjusted_close":459.1927185058594,"volume":4621200},{"date":"2025-10-09","close":463.5,"high":466.7799987792969,"low":462.6099853515625,"adjusted_close":456.6606140136719,"volume":5411000},{"date":"2025-10-10","close":454.8699951171875,"high":466.5,"low":454.7200012207031,"adjusted_close":448.1579895019531,"volume":9309100},{"date":"2025-10-13","close":460.67999267578125,"high":461.55999755859375,"low":458.05999755859375,"adjusted_close":453.8822021484375,"volume":6272500},{"date":"2025-10-14","close":462.7099914550781,"high":465.2200012207031,"low":454.55999755859375,"adjusted_close":455.8822326660156,"volume":7827400},{"date":"2025-10-15","close":462.7099914550781,"high":466.94000244140625,"low":460.25,"adjusted_close":455.8822326660156,"volume":6187100},{"date":"2025-10-16","close":459.55999755859375,"high":464.2699890136719,"low":457.8399963378906,"adjusted_close":452.7787780761719,"volume":8149500},{"date":"2025-10-17","close":461.7799987792969,"high":463.1099853515625,"low":458.9200134277344,"adjusted_close":455.1194152832031,"volume":8439900},{"date":"2025-10-20","close":467.0199890136719,"high":467.5299987792969,"low":463.42999267578125,"adjusted_close":460.28399658203125,"volume":4556600},{"date":"2025-10-21","close":469.2200012207031,"high":471.25,"low":466.9100036621094,"adjusted_close":462.4521789550781,"volume":5951600},{"date":"2025-10-22","close":465.7799987792969,"high":469.239990234375,"low":464.4800109863281,"adjusted_close":459.0617980957031,"volume":7604700},{"date":"2025-10-23","close":467.2900085449219,"high":467.9700012207031,"low":464.8599853515625,"adjusted_close":460.550048828125,"volume":5144200},{"date":"2025-10-24","close":472.2099914550781,"high":473.239990234375,"low":469.2799987792969,"adjusted_close":465.3990478515625,"volume":7228900},{"date":"2025-10-27","close":475.3500061035156,"high":475.6199951171875,"low":473.7099914550781,"adjusted_close":468.4938659667969,"volume":4720200},{"date":"2025-10-28","close":477.1499938964844,"high":479.4100036621094,"low":476.82000732421875,"adjusted_close":470.2677917480469,"volume":9435500},{"date":"2025-10-29","close":476.3699951171875,"high":480.3900146484375,"low":474.489990234375,"adjusted_close":469.4991760253906,"volume":10006500},{"date":"2025-10-30","close":475.010009765625,"high":480.1499938964844,"low":473.9100036621094,"adjusted_close":468.1587219238281,"volume":9338300},{"date":"2025-10-31","close":475.6700134277344,"high":477.1600036621094,"low":473.4200134277344,"adjusted_close":468.80914306640625,"volume":7990900},{"date":"2025-11-03","close":473.4700012207031,"high":476.29998779296875,"low":471.29998779296875,"adjusted_close":466.6408996582031,"volume":4858700},{"date":"2025-11-04","close":470.8999938964844,"high":472.7099914550781,"low":468.79998779296875,"adjusted_close":464.1080017089844,"volume":6013300},{"date":"2025-11-05","close":473.1099853515625,"high":474.55999755859375,"low":470.3999938964844,"adjusted_close":466.2861022949219,"volume":7030200},{"date":"2025-11-06","close":469.2799987792969,"high":473.44000244140625,"low":467.8500061035156,"adjusted_close":462.5113220214844,"volume":7125200},{"date":"2025-11-07","close":469.8599853515625,"high":469.95001220703125,"low":464.8599853515625,"adjusted_close":463.0829772949219,"volume":8604400},{"date":"2025-11-10","close":473.82000732421875,"high":474.20001220703125,"low":469.45001220703125,"adjusted_close":466.98583984375,"volume":5636600},{"date":"2025-11-11","close":479.4100036621094,"high":479.8599853515625,"low":474.0,"adjusted_close":472.4952392578125,"volume":4839100},{"date":"2025-11-12","close":482.760009765625,"high":484.3999938964844,"low":480.489990234375,"adjusted_close":475.79693603515625,"volume":7066900},{"date":"2025-11-13","close":474.739990234375,"high":482.4100036621094,"low":474.2200012207031,"adjusted_close":467.8926086425781,"volume":8722300},{"date":"2025-11-14","close":471.79998779296875,"high":474.04998779296875,"low":468.8699951171875,"adjusted_close":464.9949645996094,"volume":10940200},{"date":"2025-11-17","close":466.32000732421875,"high":472.3599853515625,"low":464.5400085449219,"adjusted_close":459.5940246582031,"volume":7599500},{"date":"2025-11-18","close":461.29998779296875,"high":464.1000061035156,"low":459.5299987792969,"adjusted_close":454.64642333984375,"volume":12817500},{"date":"2025-11-19","close":461.760009765625,"high":463.3999938964844,"low":459.4200134277344,"adjusted_close":455.099853515625,"volume":5833400},{"date":"2025-11-20","close":458.1000061035156,"high":469.0299987792969,"low":457.7099914550781,"adjusted_close":451.49261474609375,"volume":13414200},{"date":"2025-11-21","close":462.57000732421875,"high":465.82000732421875,"low":457.8500061035156,"adjusted_close":456.4720764160156,"volume":11821400},{"date":"2025-11-24","close":464.44000244140625,"high":465.8699951171875,"low":461.010009765625,"adjusted_close":458.3174133300781,"volume":6206800},{"date":"2025-11-25","close":471.17999267578125,"high":471.8999938964844,"low":463.45001220703125,"adjusted_close":464.96856689453125,"volume":7203600},{"date":"2025-11-26","close":474.3500061035156,"high":475.7900085449219,"low":471.92999267578125,"adjusted_close":468.0968017578125,"volume":5689100},{"date":"2025-11-28","close":477.17999267578125,"high":477.6099853515625,"low":474.82000732421875,"adjusted_close":470.889404296875,"volume":2281800},{"date":"2025-12-01","close":473.32000732421875,"high":476.95001220703125,"low":472.95001220703125,"adjusted_close":467.08038330078125,"volume":4413900},{"date":"2025-12-02","close":475.260009765625,"high":476.4599914550781,"low":473.1199951171875,"adjusted_close":468.9947814941406,"volume":5233500},{"date":"2025-12-03","close":479.4100036621094,"high":480.17999267578125,"low":474.6700134277344,"adjusted_close":473.090087890625,"volume":5994200},{"date":"2025-12-04","close":479.07000732421875,"high":481.2300109863281,"low":477.5,"adjusted_close":472.75457763671875,"volume":4003800},{"date":"2025-12-05","close":480.0299987792969,"high":481.92999267578125,"low":479.2900085449219,"adjusted_close":473.7018737792969,"volume":4596600},{"date":"2025-12-08","close":478.1499938964844,"high":480.5199890136719,"low":476.8399963378906,"adjusted_close":471.84674072265625,"volume":4427600},{"date":"2025-12-09","close":476.4200134277344,"high":480.2799987792969,"low":476.0899963378906,"adjusted_close":470.1394958496094,"volume":4266900},{"date":"2025-12-10","close":481.3500061035156,"high":482.75,"low":475.3599853515625,"adjusted_close":475.0045166015625,"volume":5476200},{"date":"2025-12-11","close":487.8699951171875,"high":488.3800048828125,"low":481.9599914550781,"adjusted_close":481.4385681152344,"volume":6972300},{"date":"2025-12-12","close":485.3999938964844,"high":489.6600036621094,"low":484.1700134277344,"adjusted_close":479.0011291503906,"volume":7089900},{"date":"2025-12-15","close":485.1700134277344,"high":487.7300109863281,"low":483.7099914550781,"adjusted_close":478.7741394042969,"volume":4891300},{"date":"2025-12-16","close":481.9800109863281,"high":485.4800109863281,"low":480.3299865722656,"adjusted_close":475.626220703125,"volume":5373200},{"date":"2025-12-17","close":479.79998779296875,"high":484.7900085449219,"low":479.489990234375,"adjusted_close":473.4748840332031,"volume":6381600},{"date":"2025-12-18","close":480.510009765625,"high":484.6300048828125,"low":479.4100036621094,"adjusted_close":474.1755676269531,"volume":6422800},{"date":"2025-12-19","close":481.1499938964844,"high":482.79998779296875,"low":480.42999267578125,"adjusted_close":475.84100341796875,"volume":6439100},{"date":"2025-12-22","close":483.4599914550781,"high":484.42999267578125,"low":481.8599853515625,"adjusted_close":478.12548828125,"volume":4162000},{"date":"2025-12-23","close":484.2300109863281,"high":485.1199951171875,"low":482.17999267578125,"adjusted_close":478.886962890625,"volume":3677800},{"date":"2025-12-24","close":487.010009765625,"high":487.57000732421875,"low":483.5899963378906,"adjusted_close":481.63629150390625,"volume":1544000},{"date":"2025-12-26","close":487.0299987792969,"high":487.6199951171875,"low":485.7300109863281,"adjusted_close":481.6561279296875,"volume":2711500},{"date":"2025-12-29","close":484.5899963378906,"high":486.9100036621094,"low":483.75,"adjusted_close":479.24298095703125,"volume":3390100},{"date":"2025-12-30","close":483.5899963378906,"high":484.6700134277344,"low":482.82000732421875,"adjusted_close":478.2540588378906,"volume":3042700},{"date":"2025-12-31","close":480.57000732421875,"high":483.80999755859375,"low":480.3599853515625,"adjusted_close":475.2673645019531,"volume":3441900},{"date":"2026-01-02","close":483.6300048828125,"high":483.95001220703125,"low":478.3800048828125,"adjusted_close":478.29364013671875,"volume":7021100},{"date":"2026-01-05","close":489.7699890136719,"high":492.0400085449219,"low":484.25,"adjusted_close":484.3658447265625,"volume":7574400},{"date":"2026-01-06","close":494.6099853515625,"high":495.1199951171875,"low":488.9599914550781,"adjusted_close":489.1524353027344,"volume":6061400},{"date":"2026-01-07","close":489.9599914550781,"high":496.25,"low":489.5,"adjusted_close":484.5537414550781,"volume":5603700},{"date":"2026-01-08","close":492.5299987792969,"high":493.5199890136719,"low":487.80999755859375,"adjusted_close":487.095458984375,"volume":6544800},{"date":"2026-01-09","close":495.0199890136719,"high":495.70001220703125,"low":491.9100036621094,"adjusted_close":489.55792236328125,"volume":6004600},{"date":"2026-01-12","close":495.8999938964844,"high":496.3399963378906,"low":490.04998779296875,"adjusted_close":490.4281921386719,"volume":5722400},{"date":"2026-01-13","close":491.94000244140625,"high":495.9599914550781,"low":490.6300048828125,"adjusted_close":486.51190185546875,"volume":5966400},{"date":"2026-01-14","close":491.5799865722656,"high":491.94000244140625,"low":488.54998779296875,"adjusted_close":486.1558532714844,"volume":6767800},{"date":"2026-01-15","close":494.4800109863281,"high":495.8299865722656,"low":492.2099914550781,"adjusted_close":489.0239562988281,"volume":8519900},{"date":"2026-01-16","close":493.4200134277344,"high":496.0,"low":492.2699890136719,"adjusted_close":488.1523742675781,"volume":5845500},{"date":"2026-01-20","close":484.8800048828125,"high":489.05999755859375,"low":484.25,"adjusted_close":479.7034606933594,"volume":7416300},{"date":"2026-01-21","close":490.79998779296875,"high":492.9100036621094,"low":485.55999755859375,"adjusted_close":485.560302734375,"volume":6718600},{"date":"2026-01-22","close":493.69000244140625,"high":496.010009765625,"low":492.4599914550781,"adjusted_close":488.4194641113281,"volume":5087200},{"date":"2026-01-23","close":490.92999267578125,"high":492.1300048828125,"low":489.55999755859375,"adjusted_close":485.6888732910156,"volume":4915700},{"date":"2026-01-26","close":494.05999755859375,"high":494.8500061035156,"low":491.4700012207031,"adjusted_close":488.7854919433594,"volume":3722800},{"date":"2026-01-27","close":490.05999755859375,"high":491.5899963378906,"low":488.55999755859375,"adjusted_close":484.82818603515625,"volume":5971400},{"date":"2026-01-28","close":490.1300048828125,"high":491.3900146484375,"low":488.92999267578125,"adjusted_close":484.8974609375,"volume":4726500},{"date":"2026-01-29","close":490.2099914550781,"high":492.95001220703125,"low":485.8900146484375,"adjusted_close":484.9765625,"volume":9706500},{"date":"2026-01-30","close":489.0299987792969,"high":490.4800109863281,"low":484.55999755859375,"adjusted_close":483.8091735839844,"volume":8112100},{"date":"2026-02-02","close":494.0299987792969,"high":494.80999755859375,"low":486.9800109863281,"adjusted_close":488.75579833984375,"volume":5584500},{"date":"2026-02-03","close":492.30999755859375,"high":496.5199890136719,"low":488.2799987792969,"adjusted_close":487.05419921875,"volume":8799100},{"date":"2026-02-04","close":494.75,"high":496.5,"low":491.1099853515625,"adjusted_close":489.4681091308594,"volume":8797100},{"date":"2026-02-05","close":488.9100036621094,"high":493.44000244140625,"low":488.2300109863281,"adjusted_close":483.69049072265625,"volume":7767500},{"date":"2026-02-06","close":501.0299987792969,"high":501.6700134277344,"low":492.1300048828125,"adjusted_close":495.6809997558594,"volume":10635300},{"date":"2026-02-09","close":501.2200012207031,"high":502.1600036621094,"low":498.30999755859375,"adjusted_close":495.8690490722656,"volume":6414800},{"date":"2026-02-10","close":501.8999938964844,"high":505.29998779296875,"low":501.260009765625,"adjusted_close":496.5417785644531,"volume":8163100},{"date":"2026-02-11","close":501.3299865722656,"high":505.1199951171875,"low":499.1300048828125,"adjusted_close":495.9778137207031,"volume":5743800},{"date":"2026-02-12","close":494.6700134277344,"high":504.5400085449219,"low":494.32000732421875,"adjusted_close":489.38897705078125,"volume":9160300},{"date":"2026-02-13","close":495.2799987792969,"high":497.7799987792969,"low":491.20001220703125,"adjusted_close":489.9924011230469,"volume":8378100},{"date":"2026-02-17","close":495.8500061035156,"high":497.57000732421875,"low":492.1099853515625,"adjusted_close":490.5563659667969,"volume":6779400},{"date":"2026-02-18","close":497.0,"high":499.3399963378906,"low":494.6499938964844,"adjusted_close":491.6941223144531,"volume":4454300},{"date":"2026-02-19","close":494.3800048828125,"high":496.489990234375,"low":492.4100036621094,"adjusted_close":489.10211181640625,"volume":4625400},{"date":"2026-02-20","close":496.0799865722656,"high":497.0,"low":491.3900146484375,"adjusted_close":491.3931884765625,"volume":6086800},{"date":"2026-02-23","close":488.010009765625,"high":496.989990234375,"low":487.1499938964844,"adjusted_close":483.39947509765625,"volume":8269200},{"date":"2026-02-24","close":491.7900085449219,"high":492.8500061035156,"low":487.45001220703125,"adjusted_close":487.14373779296875,"volume":5335000},{"date":"2026-02-25","close":494.82000732421875,"high":495.1300048828125,"low":491.8999938964844,"adjusted_close":490.1451416015625,"volume":4446200},{"date":"2026-02-26","close":494.8599853515625,"high":498.2099914550781,"low":492.239990234375,"adjusted_close":490.18475341796875,"volume":6467000},{"date":"2026-02-27","close":489.6600036621094,"high":490.95001220703125,"low":486.760009765625,"adjusted_close":485.0339050292969,"volume":7198400},{"date":"2026-03-02","close":489.17999267578125,"high":490.9800109863281,"low":484.1499938964844,"adjusted_close":484.5583801269531,"volume":7218500},{"date":"2026-03-03","close":485.5199890136719,"high":487.3900146484375,"low":476.7300109863281,"adjusted_close":480.9329528808594,"volume":11570700},{"date":"2026-03-04","close":487.739990234375,"high":489.0299987792969,"low":483.95001220703125,"adjusted_close":483.13201904296875,"volume":7590700},{"date":"2026-03-05","close":479.8399963378906,"high":485.489990234375,"low":476.1499938964844,"adjusted_close":475.3066101074219,"volume":8758600},{"date":"2026-03-06","close":475.2300109863281,"high":476.2300109863281,"low":470.4599914550781,"adjusted_close":470.740234375,"volume":8206100},{"date":"2026-03-09","close":477.8800048828125,"high":479.3800048828125,"low":466.67999267578125,"adjusted_close":473.3651428222656,"volume":10305600},{"date":"2026-03-10","close":477.70001220703125,"high":482.8699951171875,"low":475.010009765625,"adjusted_close":473.1868896484375,"volume":6265600},{"date":"2026-03-11","close":474.80999755859375,"high":477.7699890136719,"low":472.4599914550781,"adjusted_close":470.32415771484375,"volume":6701700},{"date":"2026-03-12","close":467.4800109863281,"high":471.4800109863281,"low":467.4100036621094,"adjusted_close":463.06341552734375,"volume":8000200},{"date":"2026-03-13","close":466.4100036621094,"high":472.1000061035156,"low":465.7799987792969,"adjusted_close":462.0035400390625,"volume":7471700},{"date":"2026-03-16","close":470.29998779296875,"high":472.70001220703125,"low":468.9800109863281,"adjusted_close":465.85675048828125,"volume":7059900},{"date":"2026-03-17","close":470.8999938964844,"high":475.1300048828125,"low":470.6300048828125,"adjusted_close":466.45111083984375,"volume":6189400},{"date":"2026-03-18","close":463.0,"high":469.75,"low":462.760009765625,"adjusted_close":458.625732421875,"volume":7090700},{"date":"2026-03-19","close":461.05999755859375,"high":463.3699951171875,"low":458.1600036621094,"adjusted_close":456.70404052734375,"volume":7882800},{"date":"2026-03-20","close":455.8900146484375,"high":460.57000732421875,"low":453.5400085449219,"adjusted_close":452.55859375,"volume":10543300},{"date":"2026-03-23","close":461.9700012207031,"high":467.0400085449219,"low":460.9200134277344,"adjusted_close":458.5941467285156,"volume":9978100},{"date":"2026-03-24","close":461.1700134277344,"high":463.94000244140625,"low":457.44000244140625,"adjusted_close":457.8000183105469,"volume":8188000},{"date":"2026-03-25","close":464.1400146484375,"high":467.239990234375,"low":461.79998779296875,"adjusted_close":460.7483215332031,"volume":7019700},{"date":"2026-03-26","close":459.30999755859375,"high":465.42999267578125,"low":458.94000244140625,"adjusted_close":455.95361328125,"volume":8284000},{"date":"2026-03-27","close":451.3900146484375,"high":457.5,"low":450.489990234375,"adjusted_close":448.09149169921875,"volume":6938500},{"date":"2026-03-30","close":452.05999755859375,"high":456.1199951171875,"low":450.44000244140625,"adjusted_close":448.75653076171875,"volume":9181600},{"date":"2026-03-31","close":463.19000244140625,"high":463.82000732421875,"low":454.6700134277344,"adjusted_close":459.8052062988281,"volume":11656300},{"date":"2026-04-01","close":465.4800109863281,"high":467.8999938964844,"low":464.5,"adjusted_close":462.0785217285156,"volume":7790300},{"date":"2026-04-02","close":465.05999755859375,"high":467.5199890136719,"low":458.8800048828125,"adjusted_close":461.6615295410156,"volume":3955900},{"date":"2026-04-06","close":466.7699890136719,"high":467.0199890136719,"low":463.4599914550781,"adjusted_close":463.35906982421875,"volume":2905300},{"date":"2026-04-07","close":465.8800048828125,"high":466.30999755859375,"low":462.1099853515625,"adjusted_close":462.4755859375,"volume":3943200},{"date":"2026-04-08","close":479.1600036621094,"high":480.20001220703125,"low":475.55999755859375,"adjusted_close":475.6585693359375,"volume":4697500},{"date":"2026-04-09","close":481.8999938964844,"high":483.2699890136719,"low":477.010009765625,"adjusted_close":478.3785095214844,"volume":4213700},{"date":"2026-04-10","close":479.25,"high":482.3999938964844,"low":478.6300048828125,"adjusted_close":475.7478942871094,"volume":2659000},{"date":"2026-04-13","close":482.1300048828125,"high":482.2799987792969,"low":475.1499938964844,"adjusted_close":478.6068420410156,"volume":3768700},{"date":"2026-04-14","close":485.489990234375,"high":485.9700012207031,"low":481.8599853515625,"adjusted_close":481.9422607421875,"volume":4217900},{"date":"2026-04-15","close":484.7200012207031,"high":487.0799865722656,"low":482.8599853515625,"adjusted_close":481.1778869628906,"volume":3474500},{"date":"2026-04-16","close":485.6300048828125,"high":486.7799987792969,"low":483.3500061035156,"adjusted_close":482.0812683105469,"volume":4111500},{"date":"2026-04-17","close":494.2200012207031,"high":497.0400085449219,"low":490.3599853515625,"adjusted_close":490.81671142578125,"volume":10238700},{"date":"2026-04-20","close":494.3299865722656,"high":494.7799987792969,"low":492.30999755859375,"adjusted_close":490.92596435546875,"volume":3764000},{"date":"2026-04-21","close":491.3599853515625,"high":498.3800048828125,"low":490.32000732421875,"adjusted_close":487.97637939453125,"volume":4322200},{"date":"2026-04-22","close":494.760009765625,"high":496.1400146484375,"low":493.2300109863281,"adjusted_close":491.35296630859375,"volume":4022400},{"date":"2026-04-23","close":493.0,"high":495.1300048828125,"low":488.510009765625,"adjusted_close":489.6051025390625,"volume":4077300},{"date":"2026-04-24","close":492.2099914550781,"high":493.489990234375,"low":490.7699890136719,"adjusted_close":488.8205261230469,"volume":3372300},{"date":"2026-04-27","close":491.8299865722656,"high":493.54998779296875,"low":490.2900085449219,"adjusted_close":488.4431457519531,"volume":2132100},{"date":"2026-04-28","close":491.4200134277344,"high":493.82000732421875,"low":490.7699890136719,"adjusted_close":488.0359802246094,"volume":3057100},{"date":"2026-04-29","close":488.6700134277344,"high":491.489990234375,"low":487.0,"adjusted_close":485.3049011230469,"volume":3322300},{"date":"2026-04-30","close":496.6499938964844,"high":497.5799865722656,"low":490.3900146484375,"adjusted_close":493.2299499511719,"volume":5352300},{"date":"2026-05-01","close":495.0199890136719,"high":499.92999267578125,"low":494.9100036621094,"adjusted_close":491.6111755371094,"volume":4402600},{"date":"2026-05-04","close":489.55999755859375,"high":494.3299865722656,"low":489.0,"adjusted_close":486.1887512207031,"volume":3310400},{"date":"2026-05-05","close":492.9599914550781,"high":493.5899963378906,"low":490.0299987792969,"adjusted_close":489.5653381347656,"volume":3386200},{"date":"2026-05-06","close":499.04998779296875,"high":500.0799865722656,"low":496.8999938964844,"adjusted_close":495.61346435546875,"volume":4317300},{"date":"2026-05-07","close":495.9100036621094,"high":501.20001220703125,"low":494.7699890136719,"adjusted_close":492.49505615234375,"volume":4490500},{"date":"2026-05-08","close":496.1300048828125,"high":498.54998779296875,"low":494.92999267578125,"adjusted_close":492.71356201171875,"volume":3495200},{"date":"2026-05-11","close":497.1099853515625,"high":497.8399963378906,"low":494.760009765625,"adjusted_close":493.6867980957031,"volume":4249100},{"date":"2026-05-12","close":497.8900146484375,"high":498.4100036621094,"low":493.19000244140625,"adjusted_close":494.4614562988281,"volume":7445700},{"date":"2026-05-13","close":497.1400146484375,"high":497.6099853515625,"low":494.6400146484375,"adjusted_close":493.7165832519531,"volume":3256800},{"date":"2026-05-14","close":500.79998779296875,"high":502.1600036621094,"low":498.8500061035156,"adjusted_close":497.35137939453125,"volume":4920500},{"date":"2026-05-15","close":495.3699951171875,"high":497.739990234375,"low":495.0799865722656,"adjusted_close":492.23004150390625,"volume":5300700},{"date":"2026-05-18","close":497.010009765625,"high":497.6400146484375,"low":493.6000061035156,"adjusted_close":493.859619140625,"volume":5496200},{"date":"2026-05-19","close":493.9800109863281,"high":496.3399963378906,"low":492.5799865722656,"adjusted_close":490.8488464355469,"volume":5361300},{"date":"2026-05-20","close":500.239990234375,"high":500.92999267578125,"low":492.489990234375,"adjusted_close":497.0691223144531,"volume":6516100},{"date":"2026-05-21","close":503.1099853515625,"high":504.04998779296875,"low":497.2099914550781,"adjusted_close":499.92095947265625,"volume":6576000},{"date":"2026-05-22","close":506.1199951171875,"high":508.739990234375,"low":505.69000244140625,"adjusted_close":502.91192626953125,"volume":5172200},{"date":"2026-05-26","close":505.25,"high":508.239990234375,"low":503.9700012207031,"adjusted_close":502.0473937988281,"volume":3897800},{"date":"2026-05-27","close":506.8800048828125,"high":508.70001220703125,"low":505.80999755859375,"adjusted_close":503.6671447753906,"volume":4247800},{"date":"2026-05-28","close":507.04998779296875,"high":508.2099914550781,"low":503.6400146484375,"adjusted_close":503.83599853515625,"volume":3709600},{"date":"2026-05-29","close":510.7799987792969,"high":511.30999755859375,"low":507.20001220703125,"adjusted_close":507.5423583984375,"volume":5346700},{"date":"2026-06-01","close":511.44000244140625,"high":511.8599853515625,"low":508.3299865722656,"adjusted_close":508.1981506347656,"volume":4424800},{"date":"2026-06-02","close":514.0499877929688,"high":514.489990234375,"low":508.92999267578125,"adjusted_close":510.7916564941406,"volume":5078000},{"date":"2026-06-03","close":508.260009765625,"high":512.8499755859375,"low":507.989990234375,"adjusted_close":505.03839111328125,"volume":4098000},{"date":"2026-06-04","close":516.7000122070312,"high":517.5800170898438,"low":512.6799926757812,"adjusted_close":513.4248657226562,"volume":6390700},{"date":"2026-06-05","close":509.70001220703125,"high":517.75,"low":508.75,"adjusted_close":506.4692077636719,"volume":6610700},{"date":"2026-06-08","close":508.9100036621094,"high":513.760009765625,"low":508.32000732421875,"adjusted_close":505.6842346191406,"volume":4825700},{"date":"2026-06-09","close":509.4100036621094,"high":513.5399780273438,"low":503.0799865722656,"adjusted_close":506.1810607910156,"volume":6249400},{"date":"2026-06-10","close":500.25,"high":508.739990234375,"low":500.1000061035156,"adjusted_close":497.0791320800781,"volume":5153400},{"date":"2026-06-11","close":509.3599853515625,"high":510.760009765625,"low":501.57000732421875,"adjusted_close":506.13134765625,"volume":6353900},{"date":"2026-06-12","close":513.0599975585938,"high":515.2999877929688,"low":509.4800109863281,"adjusted_close":509.80792236328125,"volume":8384500},{"date":"2026-06-15","close":518.4400024414062,"high":520.8400268554688,"low":517.8699951171875,"adjusted_close":515.1538696289062,"volume":5379400},{"date":"2026-06-16","close":521.4400024414062,"high":523.2999877929688,"low":520.0599975585938,"adjusted_close":518.134765625,"volume":4812600},{"date":"2026-06-17","close":516.2999877929688,"high":524.1699829101562,"low":515.2999877929688,"adjusted_close":513.02734375,"volume":6563500},{"date":"2026-06-18","close":515.52001953125,"high":519.52001953125,"low":515.4299926757812,"adjusted_close":513.650146484375,"volume":7134400},{"date":"2026-06-22","close":517.0800170898438,"high":518.9099731445312,"low":515.989990234375,"adjusted_close":515.2045288085938,"volume":6552200},{"date":"2026-06-23","close":516.6199951171875,"high":518.719970703125,"low":512.969970703125,"adjusted_close":514.7461547851562,"volume":5039200},{"date":"2026-06-24","close":518.52001953125,"high":522.4299926757812,"low":516.010009765625,"adjusted_close":516.6392822265625,"volume":4395900},{"date":"2026-06-25","close":519.260009765625,"high":526.5700073242188,"low":518.5499877929688,"adjusted_close":517.3765869140625,"volume":5357500},{"date":"2026-06-26","close":517.75,"high":521.280029296875,"low":516.0999755859375,"adjusted_close":515.8720092773438,"volume":3823600},{"date":"2026-06-29","close":521.6799926757812,"high":522.97998046875,"low":519.4000244140625,"adjusted_close":519.7877197265625,"volume":5733400},{"date":"2026-06-30","close":522.3900146484375,"high":523.1400146484375,"low":519.5900268554688,"adjusted_close":520.4951782226562,"volume":3607900},{"date":"2026-07-01","close":522.4000244140625,"high":526.719970703125,"low":519.6199951171875,"adjusted_close":520.5051879882812,"volume":3438400},{"date":"2026-07-02","close":527.8800048828125,"high":528.260009765625,"low":523.72998046875,"adjusted_close":525.96533203125,"volume":3518700},{"date":"2026-07-06","close":530.0900268554688,"high":530.0900268554688,"low":525.8499755859375,"adjusted_close":528.1672973632812,"volume":3236900},{"date":"2026-07-07","close":528.4500122070312,"high":532.5399780273438,"low":527.1099853515625,"adjusted_close":526.533203125,"volume":4489200},{"date":"2026-07-08","close":522.77001953125,"high":524.4600219726562,"low":520.030029296875,"adjusted_close":520.873779296875,"volume":3575000},{"date":"2026-07-09","close":524.1900024414062,"high":525.1500244140625,"low":522.1400146484375,"adjusted_close":522.2886962890625,"volume":3056400},{"date":"2026-07-10","close":525.780029296875,"high":526.469970703125,"low":521.739990234375,"adjusted_close":523.8729248046875,"volume":3469400},{"date":"2026-07-13","close":524.469970703125,"high":527.8599853515625,"low":522.9000244140625,"adjusted_close":522.567626953125,"volume":2723800},{"date":"2026-07-14","close":524.6900024414062,"high":526.719970703125,"low":522.5599975585938,"adjusted_close":522.786865234375,"volume":3664000},{"date":"2026-07-15","close":525.9500122070312,"high":527.72998046875,"low":523.7000122070312,"adjusted_close":524.0422973632812,"volume":3246900},{"date":"2026-07-16","close":524.8300170898438,"high":527.9299926757812,"low":523.0700073242188,"adjusted_close":522.9263305664062,"volume":3173300},{"date":"2026-07-17","close":520.8099975585938,"high":525.3599853515625,"low":518.9000244140625,"adjusted_close":519.0682983398438,"volume":4741300},{"date":"2026-07-20","close":517.9400024414062,"high":523.4000244140625,"low":517.1599731445312,"adjusted_close":516.2078857421875,"volume":2336600},{"date":"2026-07-21","close":521.510009765625,"high":523.010009765625,"low":518.1199951171875,"adjusted_close":519.7659301757812,"volume":3240700},{"date":"2026-07-22","close":521.469970703125,"high":524.3699951171875,"low":521.010009765625,"adjusted_close":519.72607421875,"volume":3204100},{"date":"2026-07-23","close":516.260009765625,"high":518.1699829101562,"low":514.719970703125,"adjusted_close":514.5335083007812,"volume":4305100},{"date":"2026-07-24","close":518.760009765625,"high":520.5599975585938,"low":516.27001953125,"adjusted_close":517.025146484375,"volume":3328400},{"date":"2026-07-27","close":521.260009765625,"high":525.3400268554688,"low":519.2899780273438,"adjusted_close":519.5167846679688,"volume":3355200},{"date":"2026-07-28","close":526.8900146484375,"high":528.469970703125,"low":523.6699829101562,"adjusted_close":525.1279296875,"volume":5157900},{"date":"2026-07-29","close":515.4099731445312,"high":523.1699829101562,"low":514.8200073242188,"adjusted_close":513.686279296875,"volume":7369400},{"date":"2026-07-30","close":521.510009765625,"high":521.97998046875,"low":515.8699951171875,"adjusted_close":519.7659301757812,"volume":3225300},{"date":"2026-07-31","close":524.3200073242188,"high":525.6099853515625,"low":519.25,"adjusted_close":522.5665283203125,"volume":3981100},{"date":"2026-08-03","close":531.219970703125,"high":531.6500244140625,"low":528.6900024414062,"adjusted_close":529.4434814453125,"volume":4328000},{"date":"2026-08-04","close":540.4299926757812,"high":542.0900268554688,"low":536.0,"adjusted_close":538.6227416992188,"volume":6705400},{"date":"2026-08-05","close":542.8099975585938,"high":546.75,"low":542.6500244140625,"adjusted_close":540.9946899414062,"volume":5256700},{"date":"2026-08-06","close":538.1900024414062,"high":544.5700073242188,"low":537.6900024414062,"adjusted_close":536.3901977539062,"volume":3651800},{"date":"2026-08-07","close":539.6199951171875,"high":540.219970703125,"low":537.4299926757812,"adjusted_close":537.8154296875,"volume":2230100},{"date":"2026-08-10","close":538.989990234375,"high":540.02001953125,"low":537.8800048828125,"adjusted_close":537.1875,"volume":3408900},{"date":"2026-08-11","close":537.280029296875,"high":541.719970703125,"low":536.9099731445312,"adjusted_close":535.4832153320312,"volume":2826800},{"date":"2026-08-12","close":537.1500244140625,"high":539.1900024414062,"low":536.8599853515625,"adjusted_close":535.3536376953125,"volume":3167600},{"date":"2026-08-13","close":537.9099731445312,"high":539.969970703125,"low":535.6900024414062,"adjusted_close":536.1111450195312,"volume":2033100},{"date":"2026-08-14","close":536.7999877929688,"high":538.280029296875,"low":536.2000122070312,"adjusted_close":535.0048217773438,"volume":2089100},{"date":"2026-08-17","close":534.1900024414062,"high":535.97998046875,"low":533.489990234375,"adjusted_close":532.403564453125,"volume":2668100},{"date":"2026-08-18","close":532.9099731445312,"high":534.260009765625,"low":532.02001953125,"adjusted_close":531.1278686523438,"volume":3825700},{"date":"2026-08-19","close":534.27001953125,"high":536.6799926757812,"low":533.5800170898438,"adjusted_close":532.4833374023438,"volume":3062700},{"date":"2026-08-20","close":527.510009765625,"high":531.780029296875,"low":527.2000122070312,"adjusted_close":525.7459106445312,"volume":2868500},{"date":"2026-08-21","close":532.219970703125,"high":532.9099731445312,"low":529.4299926757812,"adjusted_close":530.8799438476562,"volume":3034400},{"date":"2026-08-24","close":533.6500244140625,"high":534.47998046875,"low":531.8300170898438,"adjusted_close":532.3063354492188,"volume":4587500},{"date":"2026-08-25","close":535.239990234375,"high":536.52001953125,"low":533.1900024414062,"adjusted_close":533.892333984375,"volume":2443900},{"date":"2026-08-26","close":534.22998046875,"high":535.9500122070312,"low":533.3099975585938,"adjusted_close":532.8848266601562,"volume":1761300},{"date":"2026-08-27","close":535.219970703125,"high":536.6300048828125,"low":532.9199829101562,"adjusted_close":533.8723754882812,"volume":2500300},{"date":"2026-08-28","close":535.0599975585938,"high":537.72998046875,"low":534.4000244140625,"adjusted_close":533.7127685546875,"volume":2655400},{"date":"2026-08-31","close":531.5700073242188,"high":533.5599975585938,"low":530.780029296875,"adjusted_close":530.2316284179688,"volume":1744800},{"date":"2026-09-01","close":527.75,"high":531.6500244140625,"low":526.8400268554688,"adjusted_close":526.4212036132812,"volume":3189300},{"date":"2026-09-02","close":530.6199951171875,"high":532.1699829101562,"low":529.239990234375,"adjusted_close":529.283935546875,"volume":3114500},{"date":"2026-09-03","close":536.9299926757812,"high":537.6199951171875,"low":532.9400024414062,"adjusted_close":535.578125,"volume":4806300},{"date":"2026-09-04","close":534.0800170898438,"high":536.3699951171875,"low":532.9299926757812,"adjusted_close":532.7352905273438,"volume":2321500},{"date":"2026-09-08","close":528.030029296875,"high":530.3900146484375,"low":527.3499755859375,"adjusted_close":526.7005615234375,"volume":3643200},{"date":"2026-09-09","close":524.0700073242188,"high":525.739990234375,"low":523.25,"adjusted_close":522.75048828125,"volume":3782000},{"date":"2026-09-10","close":520.75,"high":523.02001953125,"low":519.7999877929688,"adjusted_close":519.4388427734375,"volume":4748300},{"date":"2026-09-11","close":525.7899780273438,"high":527.3599853515625,"low":524.2899780273438,"adjusted_close":524.4661254882812,"volume":3435700},{"date":"2026-09-14","close":524.489990234375,"high":526.7899780273438,"low":523.0999755859375,"adjusted_close":523.1693725585938,"volume":2698100},{"date":"2026-09-15","close":521.22998046875,"high":523.6400146484375,"low":519.2100219726562,"adjusted_close":519.9176025390625,"volume":3226000},{"date":"2026-09-16","close":515.219970703125,"high":522.2999877929688,"low":512.2899780273438,"adjusted_close":513.9226684570312,"volume":5678700},{"date":"2026-09-17","close":518.3499755859375,"high":520.6699829101562,"low":516.5499877929688,"adjusted_close":517.0448608398438,"volume":4204900},{"date":"2026-09-18","close":515.8800048828125,"high":517.0800170898438,"low":514.1500244140625,"adjusted_close":515.7671508789062,"volume":2690000},{"date":"2026-09-21","close":519.780029296875,"high":520.52001953125,"low":516.760009765625,"adjusted_close":519.6663208007812,"volume":3079200},{"date":"2026-09-22","close":518.0,"high":522.5499877929688,"low":516.510009765625,"adjusted_close":517.8866577148438,"volume":3367800},{"date":"2026-09-23","close":514.2999877929688,"high":517.6599731445312,"low":513.9500122070312,"adjusted_close":514.1875,"volume":4171500},{"date":"2026-09-24","close":512.6799926757812,"high":514.1400146484375,"low":510.4200134277344,"adjusted_close":512.56787109375,"volume":2761500},{"date":"2026-09-25","close":517.489990234375,"high":517.9199829101562,"low":512.5900268554688,"adjusted_close":517.3767700195312,"volume":2788600},{"date":"2026-09-28","close":514.02001953125,"high":517.0399780273438,"low":513.2999877929688,"adjusted_close":513.9075927734375,"volume":2433800},{"date":"2026-09-29","close":512.8800048828125,"high":514.260009765625,"low":510.4599914550781,"adjusted_close":512.767822265625,"volume":2567500},{"date":"2026-09-30","close":508.54998779296875,"high":514.1599731445312,"low":508.3399963378906,"adjusted_close":508.4387512207031,"volume":2695300},{"date":"2026-10-01","close":508.6199951171875,"high":510.95001220703125,"low":504.70001220703125,"adjusted_close":508.50872802734375,"volume":4411400},{"date":"2026-10-02","close":511.1000061035156,"high":513.0599975585938,"low":508.69000244140625,"adjusted_close":510.9881896972656,"volume":3977100},{"date":"2026-10-05","close":512.1099853515625,"high":513.280029296875,"low":507.8399963378906,"adjusted_close":511.9979553222656,"volume":3219900},{"date":"2026-10-06","close":514.5599975585938,"high":515.989990234375,"low":513.489990234375,"adjusted_close":514.4474487304688,"volume":2877800},{"date":"2026-10-07","close":511.0199890136719,"high":511.8599853515625,"low":508.4599914550781,"adjusted_close":510.908203125,"volume":4444300},{"date":"2026-10-08","close":511.6499938964844,"high":511.7699890136719,"low":508.6600036621094,"adjusted_close":511.5380859375,"volume":3999300},{"date":"2026-10-09","close":516.1099853515625,"high":517.030029296875,"low":511.6700134277344,"adjusted_close":515.9970703125,"volume":2725100},{"date":"2026-10-12","close":517.9099731445312,"high":518.5800170898438,"low":516.4199829101562,"adjusted_close":517.7966918945312,"volume":2906800},{"date":"2026-10-13","close":516.2100219726562,"high":522.8099975585938,"low":515.239990234375,"adjusted_close":516.0971069335938,"volume":3387600},{"date":"2026-10-14","close":515.6300048828125,"high":518.1900024414062,"low":512.9600219726562,"adjusted_close":515.5172119140625,"volume":3786300},{"date":"2026-10-15","close":521.1799926757812,"high":521.8599853515625,"low":516.1699829101562,"adjusted_close":521.0659790039062,"volume":3687900},{"date":"2026-10-16","close":519.0999755859375,"high":525.0900268554688,"low":517.6500244140625,"adjusted_close":519.0999755859375,"volume":5368000},{"date":"2026-10-19","close":518.9199829101562,"high":520.52001953125,"low":517.75,"adjusted_close":518.9199829101562,"volume":2498400},{"date":"2026-10-20","close":524.3599853515625,"high":526.1699829101562,"low":518.4600219726562,"adjusted_close":524.3599853515625,"volume":3610300},{"date":"2026-10-21","close":527.7000122070312,"high":527.7899780273438,"low":523.1500244140625,"adjusted_close":527.7000122070312,"volume":2679400},{"date":"2026-10-22","close":527.8900146484375,"high":528.4500122070312,"low":524.2899780273438,"adjusted_close":527.8900146484375,"volume":2710500},{"date":"2026-10-23","close":521.3699951171875,"high":523.7000122070312,"low":519.8800048828125,"adjusted_close":521.3699951171875,"volume":3018800},{"date":"2026-10-26","close":522.969970703125,"high":525.6099853515625,"low":521.9400024414062,"adjusted_close":522.969970703125,"volume":2336000},{"date":"2026-10-27","close":523.280029296875,"high":524.260009765625,"low":521.719970703125,"adjusted_close":523.280029296875,"volume":2707200},{"date":"2026-10-28","close":524.6799926757812,"high":525.77001953125,"low":522.7999877929688,"adjusted_close":524.6799926757812,"volume":2819100},{"date":"2026-10-29","close":522.72998046875,"high":523.4600219726562,"low":520.7999877929688,"adjusted_close":522.72998046875,"volume":2973800},{"date":"2026-10-30","close":517.1300048828125,"high":522.02001953125,"low":515.010009765625,"adjusted_close":517.1300048828125,"volume":4869600},{"date":"2026-11-02","close":519.3400268554688,"high":523.6799926757812,"low":519.1900024414062,"adjusted_close":519.3400268554688,"volume":3404800},{"date":"2026-11-03","close":517.0599975585938,"high":518.3800048828125,"low":515.1900024414062,"adjusted_close":517.0599975585938,"volume":3177800},{"date":"2026-11-04","close":533.1099853515625,"high":534.280029296875,"low":527.02001953125,"adjusted_close":533.1099853515625,"volume":6599400},{"date":"2026-11-05","close":514.27001953125,"high":536.5999755859375,"low":514.1300048828125,"adjusted_close":514.27001953125,"volume":11448100},{"date":"2026-11-06","close":512.219970703125,"high":515.9755859375,"low":508.6600036621094,"adjusted_close":512.219970703125,"volume":4010172}]},"DIS":{"currency":"USD","rows":[{"date":"2025-05-05","close":92.11000061035156,"high":93.08000183105469,"low":89.61000061035156,"adjusted_close":90.40972137451172,"volume":10231000},{"date":"2025-05-06","close":92.16999816894531,"high":92.73999786376953,"low":91.0,"adjusted_close":90.46861267089844,"volume":11839400},{"date":"2025-05-07","close":102.08999633789062,"high":103.30999755859375,"low":100.13999938964844,"adjusted_close":100.20549774169922,"volume":36155300},{"date":"2025-05-08","close":105.12000274658203,"high":106.19000244140625,"low":103.86000061035156,"adjusted_close":103.17957305908203,"volume":19265400},{"date":"2025-05-09","close":105.94000244140625,"high":106.19000244140625,"low":104.76000213623047,"adjusted_close":103.98444366455078,"volume":10438200},{"date":"2025-05-12","close":110.48999786376953,"high":110.94000244140625,"low":108.66000366210938,"adjusted_close":108.450439453125,"volume":18366600},{"date":"2025-05-13","close":111.37999725341797,"high":112.19999694824219,"low":110.1500015258789,"adjusted_close":109.32401275634766,"volume":14076700},{"date":"2025-05-14","close":112.94000244140625,"high":113.41000366210938,"low":110.83000183105469,"adjusted_close":110.855224609375,"volume":15352200},{"date":"2025-05-15","close":112.22000122070312,"high":112.8499984741211,"low":111.58000183105469,"adjusted_close":110.14851379394531,"volume":8322400},{"date":"2025-05-16","close":113.41999816894531,"high":113.44000244140625,"low":111.41999816894531,"adjusted_close":111.32636260986328,"volume":10961000},{"date":"2025-05-19","close":112.66000366210938,"high":112.98999786376953,"low":111.9000015258789,"adjusted_close":110.58039093017578,"volume":7209700},{"date":"2025-05-20","close":112.36000061035156,"high":113.4000015258789,"low":111.80999755859375,"adjusted_close":110.28592681884766,"volume":6433300},{"date":"2025-05-21","close":110.45999908447266,"high":112.48999786376953,"low":110.12999725341797,"adjusted_close":108.4209976196289,"volume":10150600},{"date":"2025-05-22","close":111.12999725341797,"high":111.80000305175781,"low":109.9800033569336,"adjusted_close":109.07862854003906,"volume":7903700},{"date":"2025-05-23","close":109.72000122070312,"high":110.3499984741211,"low":108.77999877929688,"adjusted_close":107.69466400146484,"volume":8086100},{"date":"2025-05-27","close":112.36000061035156,"high":112.88999938964844,"low":110.1500015258789,"adjusted_close":110.28592681884766,"volume":10201100},{"date":"2025-05-28","close":111.5199966430664,"high":112.47000122070312,"low":111.16999816894531,"adjusted_close":109.46143341064453,"volume":5787900},{"date":"2025-05-29","close":112.0199966430664,"high":112.26000213623047,"low":110.5199966430664,"adjusted_close":109.95220184326172,"volume":9682100},{"date":"2025-05-30","close":113.04000091552734,"high":113.3499984741211,"low":111.37000274658203,"adjusted_close":110.95337677001953,"volume":12881100},{"date":"2025-06-02","close":112.94999694824219,"high":113.5999984741211,"low":112.25,"adjusted_close":110.86503601074219,"volume":7546800},{"date":"2025-06-03","close":113.5999984741211,"high":114.69000244140625,"low":112.5199966430664,"adjusted_close":111.5030288696289,"volume":9738800},{"date":"2025-06-04","close":113.48999786376953,"high":114.05000305175781,"low":112.9800033569336,"adjusted_close":111.39505767822266,"volume":5614900},{"date":"2025-06-05","close":112.52999877929688,"high":114.33999633789062,"low":111.83999633789062,"adjusted_close":110.45278930664062,"volume":8547200},{"date":"2025-06-06","close":113.9000015258789,"high":114.22000122070312,"low":113.20999908447266,"adjusted_close":111.79749298095703,"volume":5790700},{"date":"2025-06-09","close":115.66000366210938,"high":116.11000061035156,"low":113.9800033569336,"adjusted_close":113.52501678466797,"volume":7960400},{"date":"2025-06-10","close":118.7300033569336,"high":120.5,"low":115.52999877929688,"adjusted_close":116.5383529663086,"volume":18948400},{"date":"2025-06-11","close":119.5199966430664,"high":119.55000305175781,"low":117.6500015258789,"adjusted_close":117.31375885009766,"volume":10439200},{"date":"2025-06-12","close":118.61000061035156,"high":119.38999938964844,"low":117.66000366210938,"adjusted_close":116.42054748535156,"volume":7980300},{"date":"2025-06-13","close":117.94000244140625,"high":118.31999969482422,"low":117.30000305175781,"adjusted_close":115.76292419433594,"volume":13204900},{"date":"2025-06-16","close":119.4800033569336,"high":120.33999633789062,"low":117.87000274658203,"adjusted_close":117.27449798583984,"volume":9592100},{"date":"2025-06-17","close":118.12999725341797,"high":119.33000183105469,"low":117.6500015258789,"adjusted_close":115.94941711425781,"volume":9241200},{"date":"2025-06-18","close":117.86000061035156,"high":118.75,"low":116.83999633789062,"adjusted_close":115.68440246582031,"volume":8181200},{"date":"2025-06-20","close":117.62999725341797,"high":119.05000305175781,"low":116.9000015258789,"adjusted_close":115.45864868164062,"volume":17180400},{"date":"2025-06-23","close":117.75,"high":117.98999786376953,"low":115.0199966430664,"adjusted_close":115.57643127441406,"volume":8348000},{"date":"2025-06-24","close":118.6500015258789,"high":119.08000183105469,"low":117.75,"adjusted_close":116.95645141601562,"volume":8350200},{"date":"2025-06-25","close":119.41999816894531,"high":119.72000122070312,"low":118.62999725341797,"adjusted_close":117.71546173095703,"volume":6976300},{"date":"2025-06-26","close":121.45999908447266,"high":121.66999816894531,"low":119.68000030517578,"adjusted_close":119.7263412475586,"volume":10439600},{"date":"2025-06-27","close":122.33999633789062,"high":122.94000244140625,"low":121.4800033569336,"adjusted_close":120.59378051757812,"volume":13435600},{"date":"2025-06-30","close":124.01000213623047,"high":124.69000244140625,"low":123.18000030517578,"adjusted_close":122.23994445800781,"volume":13456200},{"date":"2025-07-01","close":123.48999786376953,"high":123.76000213623047,"low":122.44999694824219,"adjusted_close":121.72736358642578,"volume":9815700},{"date":"2025-07-02","close":122.9800033569336,"high":123.69999694824219,"low":122.52999877929688,"adjusted_close":121.22464752197266,"volume":7317100},{"date":"2025-07-03","close":124.0,"high":124.23999786376953,"low":122.9000015258789,"adjusted_close":122.2300796508789,"volume":4252300},{"date":"2025-07-07","close":123.16000366210938,"high":124.61000061035156,"low":122.58000183105469,"adjusted_close":121.4020767211914,"volume":7023500},{"date":"2025-07-08","close":121.81999969482422,"high":123.70999908447266,"low":121.81999969482422,"adjusted_close":120.08120727539062,"volume":6622900},{"date":"2025-07-09","close":120.61000061035156,"high":122.3499984741211,"low":120.61000061035156,"adjusted_close":118.88847351074219,"volume":6724900},{"date":"2025-07-10","close":121.55999755859375,"high":121.94999694824219,"low":120.62000274658203,"adjusted_close":119.82491302490234,"volume":6888700},{"date":"2025-07-11","close":119.87000274658203,"high":121.2300033569336,"low":119.7300033569336,"adjusted_close":118.1590347290039,"volume":6112400},{"date":"2025-07-14","close":119.97000122070312,"high":120.5,"low":119.5999984741211,"adjusted_close":118.25760650634766,"volume":6853300},{"date":"2025-07-15","close":118.9800033569336,"high":120.2300033569336,"low":118.87999725341797,"adjusted_close":117.28173828125,"volume":7943600},{"date":"2025-07-16","close":119.81999969482422,"high":120.56999969482422,"low":118.87999725341797,"adjusted_close":118.10974884033203,"volume":6747500},{"date":"2025-07-17","close":122.20999908447266,"high":122.38999938964844,"low":119.75,"adjusted_close":120.46562957763672,"volume":9933700},{"date":"2025-07-18","close":121.41999816894531,"high":122.16000366210938,"low":120.29000091552734,"adjusted_close":119.6869125366211,"volume":9486800},{"date":"2025-07-21","close":120.83999633789062,"high":121.97000122070312,"low":120.77999877929688,"adjusted_close":119.11518859863281,"volume":6392500},{"date":"2025-07-22","close":121.05999755859375,"high":121.43000030517578,"low":120.55999755859375,"adjusted_close":119.33204650878906,"volume":5614500},{"date":"2025-07-23","close":122.94000244140625,"high":123.18000030517578,"low":121.5,"adjusted_close":121.18521881103516,"volume":8258900},{"date":"2025-07-24","close":121.94999694824219,"high":123.4000015258789,"low":121.80999755859375,"adjusted_close":120.20934295654297,"volume":6702200},{"date":"2025-07-25","close":121.47000122070312,"high":122.44999694824219,"low":120.87000274658203,"adjusted_close":119.73619842529297,"volume":5656600},{"date":"2025-07-28","close":120.37000274658203,"high":121.4000015258789,"low":119.88999938964844,"adjusted_close":118.65190124511719,"volume":6042200},{"date":"2025-07-29","close":119.91000366210938,"high":120.80999755859375,"low":119.36000061035156,"adjusted_close":118.1984634399414,"volume":6283700},{"date":"2025-07-30","close":119.54000091552734,"high":120.5,"low":119.18000030517578,"adjusted_close":117.83374786376953,"volume":5281500},{"date":"2025-07-31","close":119.11000061035156,"high":119.91000366210938,"low":118.58000183105469,"adjusted_close":117.40988159179688,"volume":7235000},{"date":"2025-08-01","close":116.58999633789062,"high":117.88999938964844,"low":115.56999969482422,"adjusted_close":114.92584991455078,"volume":8637800},{"date":"2025-08-04","close":119.3499984741211,"high":119.5199966430664,"low":117.7300033569336,"adjusted_close":117.64645385742188,"volume":8845000},{"date":"2025-08-05","close":118.31999969482422,"high":119.56999969482422,"low":117.33000183105469,"adjusted_close":116.63116455078125,"volume":15365700},{"date":"2025-08-06","close":115.16999816894531,"high":116.12000274658203,"low":112.19999694824219,"adjusted_close":113.52611541748047,"volume":22153700},{"date":"2025-08-07","close":112.87999725341797,"high":116.4000015258789,"low":111.81999969482422,"adjusted_close":111.26880645751953,"volume":15484400},{"date":"2025-08-08","close":112.43000030517578,"high":114.29000091552734,"low":112.0199966430664,"adjusted_close":110.82523345947266,"volume":9491000},{"date":"2025-08-11","close":112.55000305175781,"high":113.1500015258789,"low":111.54000091552734,"adjusted_close":110.94351959228516,"volume":8532600},{"date":"2025-08-12","close":113.72000122070312,"high":114.4000015258789,"low":112.48999786376953,"adjusted_close":112.0968246459961,"volume":7274000},{"date":"2025-08-13","close":116.63999938964844,"high":117.2300033569336,"low":114.1500015258789,"adjusted_close":114.97514343261719,"volume":9025700},{"date":"2025-08-14","close":116.30999755859375,"high":116.70999908447266,"low":114.62000274658203,"adjusted_close":114.64984130859375,"volume":6800900},{"date":"2025-08-15","close":115.38999938964844,"high":116.83999633789062,"low":115.19000244140625,"adjusted_close":113.74298095703125,"volume":6768600},{"date":"2025-08-18","close":116.55000305175781,"high":117.01000213623047,"low":115.16000366210938,"adjusted_close":114.88642883300781,"volume":5798400},{"date":"2025-08-19","close":116.2699966430664,"high":116.98999786376953,"low":115.72000122070312,"adjusted_close":114.61041259765625,"volume":5914000},{"date":"2025-08-20","close":117.04000091552734,"high":117.88999938964844,"low":116.0,"adjusted_close":115.36943054199219,"volume":7046700},{"date":"2025-08-21","close":116.20999908447266,"high":116.66000366210938,"low":115.52999877929688,"adjusted_close":114.55126953125,"volume":6337100},{"date":"2025-08-22","close":118.86000061035156,"high":119.77999877929688,"low":117.12999725341797,"adjusted_close":117.1634521484375,"volume":7161700},{"date":"2025-08-25","close":117.70999908447266,"high":119.05000305175781,"low":117.69999694824219,"adjusted_close":116.02986145019531,"volume":5424900},{"date":"2025-08-26","close":117.6500015258789,"high":118.37999725341797,"low":117.16000366210938,"adjusted_close":115.9707260131836,"volume":5787400},{"date":"2025-08-27","close":118.08999633789062,"high":118.45999908447266,"low":117.29000091552734,"adjusted_close":116.40443420410156,"volume":4378000},{"date":"2025-08-28","close":117.63999938964844,"high":118.37000274658203,"low":116.61000061035156,"adjusted_close":115.96086883544922,"volume":5687700},{"date":"2025-08-29","close":118.37999725341797,"high":118.6500015258789,"low":117.25,"adjusted_close":116.69029998779297,"volume":5212600},{"date":"2025-09-02","close":118.2699966430664,"high":118.27999877929688,"low":116.0,"adjusted_close":116.58187103271484,"volume":6015900},{"date":"2025-09-03","close":117.37999725341797,"high":118.62000274658203,"low":116.3499984741211,"adjusted_close":115.70457458496094,"volume":6288700},{"date":"2025-09-04","close":118.80999755859375,"high":119.68000030517578,"low":116.76000213623047,"adjusted_close":117.1141586303711,"volume":6949300},{"date":"2025-09-05","close":117.91000366210938,"high":119.77999877929688,"low":117.69999694824219,"adjusted_close":116.22701263427734,"volume":6669100},{"date":"2025-09-08","close":118.83999633789062,"high":118.87999725341797,"low":116.73999786376953,"adjusted_close":117.14373779296875,"volume":6450700},{"date":"2025-09-09","close":117.37000274658203,"high":119.05000305175781,"low":117.22000122070312,"adjusted_close":115.6947250366211,"volume":5444300},{"date":"2025-09-10","close":115.79000091552734,"high":117.51000213623047,"low":114.5,"adjusted_close":114.13726806640625,"volume":7484900},{"date":"2025-09-11","close":117.08000183105469,"high":117.16999816894531,"low":114.62999725341797,"adjusted_close":115.40885925292969,"volume":8399100},{"date":"2025-09-12","close":115.95999908447266,"high":117.01000213623047,"low":115.0999984741211,"adjusted_close":114.30484771728516,"volume":7640900},{"date":"2025-09-15","close":115.62000274658203,"high":116.75,"low":115.0,"adjusted_close":113.9697036743164,"volume":7150900},{"date":"2025-09-16","close":115.2300033569336,"high":115.8499984741211,"low":114.70999908447266,"adjusted_close":113.58527374267578,"volume":6844900},{"date":"2025-09-17","close":116.0999984741211,"high":116.66000366210938,"low":115.22000122070312,"adjusted_close":114.44284057617188,"volume":7333900},{"date":"2025-09-18","close":114.86000061035156,"high":115.77999877929688,"low":114.05000305175781,"adjusted_close":113.22054290771484,"volume":9460500},{"date":"2025-09-19","close":113.76000213623047,"high":114.5999984741211,"low":111.93000030517578,"adjusted_close":112.13624572753906,"volume":23398400},{"date":"2025-09-22","close":112.55999755859375,"high":113.62999725341797,"low":111.5199966430664,"adjusted_close":110.953369140625,"volume":15479800},{"date":"2025-09-23","close":112.25,"high":113.62000274658203,"low":111.5999984741211,"adjusted_close":110.6478042602539,"volume":13145000},{"date":"2025-09-24","close":113.43000030517578,"high":114.1500015258789,"low":112.19999694824219,"adjusted_close":111.81095886230469,"volume":8755200},{"date":"2025-09-25","close":112.98999786376953,"high":114.05000305175781,"low":112.6500015258789,"adjusted_close":111.37723541259766,"volume":6365500},{"date":"2025-09-26","close":113.47000122070312,"high":113.56999969482422,"low":112.76000213623047,"adjusted_close":111.85038757324219,"volume":6145700},{"date":"2025-09-29","close":114.77999877929688,"high":115.01000213623047,"low":113.33000183105469,"adjusted_close":113.14168548583984,"volume":9304100},{"date":"2025-09-30","close":114.5,"high":114.87999725341797,"low":113.33999633789062,"adjusted_close":112.86568450927734,"volume":9303700},{"date":"2025-10-01","close":112.94999694824219,"high":116.05999755859375,"low":112.79000091552734,"adjusted_close":111.33780670166016,"volume":9736300},{"date":"2025-10-02","close":112.13999938964844,"high":113.16999816894531,"low":110.77999877929688,"adjusted_close":110.53936767578125,"volume":8695100},{"date":"2025-10-03","close":112.47000122070312,"high":113.56999969482422,"low":111.55999755859375,"adjusted_close":110.86466217041016,"volume":7148400},{"date":"2025-10-06","close":112.75,"high":113.11000061035156,"low":111.44999694824219,"adjusted_close":111.14066314697266,"volume":6141200},{"date":"2025-10-07","close":112.52999877929688,"high":113.4000015258789,"low":111.80000305175781,"adjusted_close":110.9238052368164,"volume":5409800},{"date":"2025-10-08","close":111.88999938964844,"high":113.19999694824219,"low":111.6500015258789,"adjusted_close":110.29293823242188,"volume":7074400},{"date":"2025-10-09","close":110.98999786376953,"high":113.0,"low":110.87999725341797,"adjusted_close":109.40577697753906,"volume":6502400},{"date":"2025-10-10","close":109.19000244140625,"high":112.68000030517578,"low":109.11000061035156,"adjusted_close":107.63147735595703,"volume":9635200},{"date":"2025-10-13","close":110.2699966430664,"high":110.95999908447266,"low":109.37999725341797,"adjusted_close":108.69606018066406,"volume":7435100},{"date":"2025-10-14","close":111.16999816894531,"high":111.83999633789062,"low":109.19999694824219,"adjusted_close":109.58321380615234,"volume":7898000},{"date":"2025-10-15","close":111.70999908447266,"high":112.68000030517578,"low":111.13999938964844,"adjusted_close":110.1155014038086,"volume":7012600},{"date":"2025-10-16","close":109.87999725341797,"high":112.08999633789062,"low":108.51000213623047,"adjusted_close":108.3116226196289,"volume":7531200},{"date":"2025-10-17","close":110.66999816894531,"high":111.45999908447266,"low":109.44000244140625,"adjusted_close":109.09034729003906,"volume":10090500},{"date":"2025-10-20","close":111.95999908447266,"high":112.25,"low":110.5999984741211,"adjusted_close":110.3619384765625,"volume":8047500},{"date":"2025-10-21","close":114.30000305175781,"high":114.54000091552734,"low":112.04000091552734,"adjusted_close":112.66854095458984,"volume":8163200},{"date":"2025-10-22","close":113.08000183105469,"high":114.27999877929688,"low":112.9800033569336,"adjusted_close":111.46595001220703,"volume":7569200},{"date":"2025-10-23","close":113.02999877929688,"high":113.83000183105469,"low":111.9000015258789,"adjusted_close":111.41666412353516,"volume":6945400},{"date":"2025-10-24","close":111.68000030517578,"high":113.6500015258789,"low":111.58999633789062,"adjusted_close":110.0859375,"volume":6235200},{"date":"2025-10-27","close":112.33999633789062,"high":112.5999984741211,"low":111.30999755859375,"adjusted_close":110.73651123046875,"volume":6029600},{"date":"2025-10-28","close":111.6500015258789,"high":112.4800033569336,"low":111.45999908447266,"adjusted_close":110.05636596679688,"volume":6839400},{"date":"2025-10-29","close":110.23999786376953,"high":111.52999877929688,"low":110.01000213623047,"adjusted_close":108.66648864746094,"volume":7097100},{"date":"2025-10-30","close":111.83999633789062,"high":113.58000183105469,"low":109.55000305175781,"adjusted_close":110.24365234375,"volume":8311300},{"date":"2025-10-31","close":112.62000274658203,"high":113.0999984741211,"low":110.52999877929688,"adjusted_close":111.01252746582031,"volume":8700600},{"date":"2025-11-03","close":112.12000274658203,"high":112.80999755859375,"low":111.02999877929688,"adjusted_close":110.51966094970703,"volume":8542300},{"date":"2025-11-04","close":111.47000122070312,"high":111.79000091552734,"low":110.63999938964844,"adjusted_close":109.87893676757812,"volume":7950100},{"date":"2025-11-05","close":111.36000061035156,"high":111.97000122070312,"low":110.5999984741211,"adjusted_close":109.77050018310547,"volume":5746000},{"date":"2025-11-06","close":110.48999786376953,"high":111.70999908447266,"low":109.18000030517578,"adjusted_close":108.91291809082031,"volume":10291800},{"date":"2025-11-07","close":110.73999786376953,"high":111.43000030517578,"low":110.04000091552734,"adjusted_close":109.15935516357422,"volume":8782100},{"date":"2025-11-10","close":112.23999786376953,"high":112.79000091552734,"low":111.02999877929688,"adjusted_close":110.637939453125,"volume":9158700},{"date":"2025-11-11","close":114.8499984741211,"high":114.97000122070312,"low":112.41999816894531,"adjusted_close":113.21068572998047,"volume":9713300},{"date":"2025-11-12","close":116.6500015258789,"high":117.08999633789062,"low":114.38999938964844,"adjusted_close":114.98500061035156,"volume":15248700},{"date":"2025-11-13","close":107.61000061035156,"high":109.36000061035156,"low":104.91000366210938,"adjusted_close":106.07402801513672,"volume":44045400},{"date":"2025-11-14","close":105.80000305175781,"high":108.7300033569336,"low":105.30000305175781,"adjusted_close":104.28986358642578,"volume":16691400},{"date":"2025-11-17","close":105.69000244140625,"high":107.66999816894531,"low":105.12000274658203,"adjusted_close":104.18143463134766,"volume":12296400},{"date":"2025-11-18","close":106.27999877929688,"high":107.08000183105469,"low":105.0,"adjusted_close":104.76300811767578,"volume":11796200},{"date":"2025-11-19","close":104.66999816894531,"high":107.58999633789062,"low":104.08000183105469,"adjusted_close":103.17598724365234,"volume":12790000},{"date":"2025-11-20","close":102.69999694824219,"high":105.80000305175781,"low":102.5,"adjusted_close":101.2341079711914,"volume":12609900},{"date":"2025-11-21","close":104.27999877929688,"high":104.77999877929688,"low":102.69000244140625,"adjusted_close":102.79155731201172,"volume":10785400},{"date":"2025-11-24","close":101.94000244140625,"high":104.33999633789062,"low":101.88999938964844,"adjusted_close":100.4849624633789,"volume":15024800},{"date":"2025-11-25","close":103.30999755859375,"high":103.91999816894531,"low":102.0,"adjusted_close":101.83539581298828,"volume":10574500},{"date":"2025-11-26","close":103.43000030517578,"high":104.25,"low":102.87999725341797,"adjusted_close":101.95369720458984,"volume":10130200},{"date":"2025-11-28","close":104.47000122070312,"high":104.73999786376953,"low":103.23999786376953,"adjusted_close":102.97885131835938,"volume":6525500},{"date":"2025-12-01","close":106.7699966430664,"high":106.83000183105469,"low":104.47000122070312,"adjusted_close":105.24601745605469,"volume":12628900},{"date":"2025-12-02","close":104.83000183105469,"high":106.56999969482422,"low":104.81999969482422,"adjusted_close":103.3337173461914,"volume":8548200},{"date":"2025-12-03","close":105.73999786376953,"high":105.8499984741211,"low":104.47000122070312,"adjusted_close":104.23072052001953,"volume":10177800},{"date":"2025-12-04","close":105.47000122070312,"high":106.22000122070312,"low":104.51000213623047,"adjusted_close":103.9645767211914,"volume":11471400},{"date":"2025-12-05","close":105.30000305175781,"high":106.16999816894531,"low":104.55999755859375,"adjusted_close":103.79700469970703,"volume":10680100},{"date":"2025-12-08","close":107.62999725341797,"high":108.05000305175781,"low":104.83000183105469,"adjusted_close":106.09374237060547,"volume":13727700},{"date":"2025-12-09","close":107.0199966430664,"high":107.75,"low":106.55000305175781,"adjusted_close":105.49244689941406,"volume":8549400},{"date":"2025-12-10","close":108.83000183105469,"high":109.66999816894531,"low":106.58000183105469,"adjusted_close":107.27661895751953,"volume":11237900},{"date":"2025-12-11","close":111.45999908447266,"high":111.55999755859375,"low":109.11000061035156,"adjusted_close":109.86907196044922,"volume":13281400},{"date":"2025-12-12","close":111.5999984741211,"high":113.33999633789062,"low":111.1500015258789,"adjusted_close":110.00707244873047,"volume":13059100},{"date":"2025-12-15","close":110.48999786376953,"high":111.55000305175781,"low":108.55000305175781,"adjusted_close":109.64981079101562,"volume":14318000},{"date":"2025-12-16","close":111.62000274658203,"high":112.8499984741211,"low":110.86000061035156,"adjusted_close":110.77122497558594,"volume":15580200},{"date":"2025-12-17","close":110.62999725341797,"high":112.12999725341797,"low":110.45999908447266,"adjusted_close":109.78874969482422,"volume":12142500},{"date":"2025-12-18","close":111.87000274658203,"high":112.80000305175781,"low":110.41999816894531,"adjusted_close":111.01932525634766,"volume":12913900},{"date":"2025-12-19","close":111.23999786376953,"high":113.4800033569336,"low":110.91999816894531,"adjusted_close":110.39411163330078,"volume":21138400},{"date":"2025-12-22","close":112.37999725341797,"high":112.80000305175781,"low":111.1500015258789,"adjusted_close":111.52543640136719,"volume":8803300},{"date":"2025-12-23","close":113.22000122070312,"high":113.30999755859375,"low":112.04000091552734,"adjusted_close":112.35905456542969,"volume":7634500},{"date":"2025-12-24","close":114.4800033569336,"high":114.52999877929688,"low":112.80000305175781,"adjusted_close":113.6094741821289,"volume":4606700},{"date":"2025-12-26","close":113.55999755859375,"high":114.73999786376953,"low":113.2699966430664,"adjusted_close":112.69646453857422,"volume":5428900},{"date":"2025-12-29","close":114.19000244140625,"high":114.48999786376953,"low":113.30999755859375,"adjusted_close":113.3216781616211,"volume":7966000},{"date":"2025-12-30","close":114.79000091552734,"high":115.27999877929688,"low":114.0999984741211,"adjusted_close":113.9171142578125,"volume":6883900},{"date":"2025-12-31","close":113.7699966430664,"high":114.88999938964844,"low":113.55000305175781,"adjusted_close":112.90486907958984,"volume":6608000},{"date":"2026-01-02","close":111.8499984741211,"high":113.44000244140625,"low":111.62000274658203,"adjusted_close":110.99947357177734,"volume":8906200},{"date":"2026-01-05","close":114.06999969482422,"high":116.02999877929688,"low":111.37999725341797,"adjusted_close":113.20259094238281,"volume":12029000},{"date":"2026-01-06","close":114.56999969482422,"high":114.76000213623047,"low":113.11000061035156,"adjusted_close":113.69879150390625,"volume":7388300},{"date":"2026-01-07","close":112.91000366210938,"high":114.97000122070312,"low":112.51000213623047,"adjusted_close":112.0514144897461,"volume":8296300},{"date":"2026-01-08","close":114.16999816894531,"high":114.98999786376953,"low":112.55000305175781,"adjusted_close":113.30182647705078,"volume":9778200},{"date":"2026-01-09","close":115.87999725341797,"high":115.9800033569336,"low":113.9000015258789,"adjusted_close":114.99882507324219,"volume":8935200},{"date":"2026-01-12","close":112.81999969482422,"high":114.94000244140625,"low":112.55000305175781,"adjusted_close":111.96209716796875,"volume":10833800},{"date":"2026-01-13","close":112.9800033569336,"high":113.22000122070312,"low":111.61000061035156,"adjusted_close":112.12088012695312,"volume":8945700},{"date":"2026-01-14","close":113.52999877929688,"high":113.58999633789062,"low":112.26000213623047,"adjusted_close":112.66669464111328,"volume":8950900},{"date":"2026-01-15","close":113.41000366210938,"high":114.11000061035156,"low":112.16999816894531,"adjusted_close":112.54761505126953,"volume":7958500},{"date":"2026-01-16","close":111.19999694824219,"high":113.8499984741211,"low":111.12000274658203,"adjusted_close":110.35440826416016,"volume":12049600},{"date":"2026-01-20","close":110.33999633789062,"high":111.08999633789062,"low":108.80000305175781,"adjusted_close":109.5009536743164,"volume":9818200},{"date":"2026-01-21","close":113.19000244140625,"high":113.25,"low":110.5,"adjusted_close":112.32928466796875,"volume":10041400},{"date":"2026-01-22","close":113.20999908447266,"high":114.29000091552734,"low":112.16999816894531,"adjusted_close":112.34912872314453,"volume":12437700},{"date":"2026-01-23","close":110.9800033569336,"high":112.94999694824219,"low":110.55000305175781,"adjusted_close":110.13609313964844,"volume":10819800},{"date":"2026-01-26","close":111.30999755859375,"high":112.41000366210938,"low":111.12999725341797,"adjusted_close":110.46357727050781,"volume":8859800},{"date":"2026-01-27","close":110.61000061035156,"high":111.80000305175781,"low":110.02999877929688,"adjusted_close":109.76890563964844,"volume":8956900},{"date":"2026-01-28","close":109.55999755859375,"high":111.43000030517578,"low":109.0,"adjusted_close":108.72688293457031,"volume":9016600},{"date":"2026-01-29","close":111.58000183105469,"high":111.66999816894531,"low":108.76000213623047,"adjusted_close":110.73152923583984,"volume":11079000},{"date":"2026-01-30","close":112.80000305175781,"high":112.94999694824219,"low":110.98999786376953,"adjusted_close":111.94225311279297,"volume":17895200},{"date":"2026-02-02","close":104.44999694824219,"high":108.61000061035156,"low":103.75,"adjusted_close":103.6557388305664,"volume":37778500},{"date":"2026-02-03","close":104.22000122070312,"high":104.98999786376953,"low":102.33999633789062,"adjusted_close":103.427490234375,"volume":24827100},{"date":"2026-02-04","close":107.05000305175781,"high":108.5999984741211,"low":103.62999725341797,"adjusted_close":106.23597717285156,"volume":19070400},{"date":"2026-02-05","close":104.97000122070312,"high":108.33000183105469,"low":104.80999755859375,"adjusted_close":104.17179107666016,"volume":11859500},{"date":"2026-02-06","close":108.69999694824219,"high":108.95999908447266,"low":105.37000274658203,"adjusted_close":107.87342071533203,"volume":12105600},{"date":"2026-02-09","close":107.12999725341797,"high":108.91999816894531,"low":106.7699966430664,"adjusted_close":106.31536102294922,"volume":10515400},{"date":"2026-02-10","close":109.95999908447266,"high":111.11000061035156,"low":107.5999984741211,"adjusted_close":109.12384033203125,"volume":9815500},{"date":"2026-02-11","close":108.12000274658203,"high":109.87000274658203,"low":107.80000305175781,"adjusted_close":107.29783630371094,"volume":9374900},{"date":"2026-02-12","close":102.37999725341797,"high":108.16000366210938,"low":101.0199966430664,"adjusted_close":101.60147857666016,"volume":25319600},{"date":"2026-02-13","close":105.44999694824219,"high":105.5199966430664,"low":101.19999694824219,"adjusted_close":104.64813232421875,"volume":12845300},{"date":"2026-02-17","close":105.44000244140625,"high":107.27999877929688,"low":104.37000274658203,"adjusted_close":104.63821411132812,"volume":10467400},{"date":"2026-02-18","close":107.0999984741211,"high":107.7300033569336,"low":105.80999755859375,"adjusted_close":106.28559112548828,"volume":8791600},{"date":"2026-02-19","close":106.0,"high":107.7699966430664,"low":105.44999694824219,"adjusted_close":105.19395446777344,"volume":7492900},{"date":"2026-02-20","close":105.58000183105469,"high":106.19999694824219,"low":104.6500015258789,"adjusted_close":104.77715301513672,"volume":9043600},{"date":"2026-02-23","close":104.41000366210938,"high":105.19000244140625,"low":102.95999908447266,"adjusted_close":103.61605072021484,"volume":10626500},{"date":"2026-02-24","close":106.05000305175781,"high":107.2300033569336,"low":103.9800033569336,"adjusted_close":105.24357604980469,"volume":13594800},{"date":"2026-02-25","close":105.05000305175781,"high":106.72000122070312,"low":104.51000213623047,"adjusted_close":104.25118255615234,"volume":8556500},{"date":"2026-02-26","close":105.55000305175781,"high":106.7699966430664,"low":105.31999969482422,"adjusted_close":104.74738311767578,"volume":9578500},{"date":"2026-02-27","close":106.04000091552734,"high":106.33999633789062,"low":103.93000030517578,"adjusted_close":105.23365020751953,"volume":13954000},{"date":"2026-03-02","close":104.33000183105469,"high":104.61000061035156,"low":102.86000061035156,"adjusted_close":103.53665924072266,"volume":14178600},{"date":"2026-03-03","close":103.30000305175781,"high":104.30999755859375,"low":102.1500015258789,"adjusted_close":102.51448822021484,"volume":13608400},{"date":"2026-03-04","close":103.04000091552734,"high":103.83999633789062,"low":102.63999938964844,"adjusted_close":102.2564697265625,"volume":9672300},{"date":"2026-03-05","close":102.41000366210938,"high":104.55000305175781,"low":101.58999633789062,"adjusted_close":101.63125610351562,"volume":11751500},{"date":"2026-03-06","close":101.54000091552734,"high":101.80999755859375,"low":99.94999694824219,"adjusted_close":100.76787567138672,"volume":10448600},{"date":"2026-03-09","close":101.66000366210938,"high":101.87000274658203,"low":98.44999694824219,"adjusted_close":100.886962890625,"volume":11715100},{"date":"2026-03-10","close":101.31999969482422,"high":102.23999786376953,"low":100.23999786376953,"adjusted_close":100.54954528808594,"volume":7833100},{"date":"2026-03-11","close":100.88999938964844,"high":101.88999938964844,"low":100.4000015258789,"adjusted_close":100.12281036376953,"volume":8152800},{"date":"2026-03-12","close":99.43000030517578,"high":100.87999725341797,"low":99.37000274658203,"adjusted_close":98.67391967773438,"volume":10309400},{"date":"2026-03-13","close":99.29000091552734,"high":100.7699966430664,"low":99.16000366210938,"adjusted_close":98.53498077392578,"volume":9551500},{"date":"2026-03-16","close":98.66000366210938,"high":99.69000244140625,"low":98.45999908447266,"adjusted_close":97.90977478027344,"volume":11578500},{"date":"2026-03-17","close":100.30000305175781,"high":100.70999908447266,"low":99.0199966430664,"adjusted_close":99.53730010986328,"volume":11785600},{"date":"2026-03-18","close":99.41999816894531,"high":101.0199966430664,"low":99.0,"adjusted_close":98.66399383544922,"volume":12615100},{"date":"2026-03-19","close":99.19999694824219,"high":100.77999877929688,"low":98.44000244140625,"adjusted_close":98.44566345214844,"volume":14793800},{"date":"2026-03-20","close":99.51000213623047,"high":100.02999877929688,"low":98.38999938964844,"adjusted_close":98.75331115722656,"volume":27544200},{"date":"2026-03-23","close":97.94999694824219,"high":100.5999984741211,"low":97.86000061035156,"adjusted_close":97.20516967773438,"volume":11373000},{"date":"2026-03-24","close":96.38999938964844,"high":98.05000305175781,"low":96.25,"adjusted_close":95.65703582763672,"volume":9155700},{"date":"2026-03-25","close":95.94999694824219,"high":97.18000030517578,"low":95.05999755859375,"adjusted_close":95.22037506103516,"volume":8467500},{"date":"2026-03-26","close":94.75,"high":96.4000015258789,"low":94.58999633789062,"adjusted_close":94.02950286865234,"volume":8548800},{"date":"2026-03-27","close":92.41999816894531,"high":94.19000244140625,"low":92.19000244140625,"adjusted_close":91.71721649169922,"volume":12475900},{"date":"2026-03-30","close":94.31999969482422,"high":95.19000244140625,"low":92.88999938964844,"adjusted_close":93.60277557373047,"volume":10592600},{"date":"2026-03-31","close":96.37999725341797,"high":96.88999938964844,"low":94.19000244140625,"adjusted_close":95.64710998535156,"volume":11180200},{"date":"2026-04-01","close":96.55999755859375,"high":98.36000061035156,"low":96.48999786376953,"adjusted_close":95.82573699951172,"volume":8518600},{"date":"2026-04-02","close":96.61000061035156,"high":97.16999816894531,"low":95.08999633789062,"adjusted_close":95.87535858154297,"volume":6379100},{"date":"2026-04-06","close":96.27999877929688,"high":97.16000366210938,"low":96.12000274658203,"adjusted_close":95.54786682128906,"volume":5882200},{"date":"2026-04-07","close":95.77999877929688,"high":96.79000091552734,"low":95.33000183105469,"adjusted_close":95.05167388916016,"volume":7913000},{"date":"2026-04-08","close":99.18000030517578,"high":99.19000244140625,"low":97.69000244140625,"adjusted_close":98.42581939697266,"volume":10821000},{"date":"2026-04-09","close":99.79000091552734,"high":100.2300033569336,"low":97.68000030517578,"adjusted_close":99.03118133544922,"volume":8918300},{"date":"2026-04-10","close":99.16999816894531,"high":100.16000366210938,"low":98.81999969482422,"adjusted_close":98.4158935546875,"volume":6359600},{"date":"2026-04-13","close":101.18000030517578,"high":101.2699966430664,"low":98.52999877929688,"adjusted_close":100.41060638427734,"volume":6790300},{"date":"2026-04-14","close":102.58999633789062,"high":103.0999984741211,"low":100.9000015258789,"adjusted_close":101.80988311767578,"volume":9997400},{"date":"2026-04-15","close":103.04000091552734,"high":103.37999725341797,"low":101.79000091552734,"adjusted_close":102.2564697265625,"volume":7035300},{"date":"2026-04-16","close":103.9000015258789,"high":104.52999877929688,"low":102.77999877929688,"adjusted_close":103.10992431640625,"volume":8145900},{"date":"2026-04-17","close":106.29000091552734,"high":106.33000183105469,"low":104.69000244140625,"adjusted_close":105.48175048828125,"volume":10506200},{"date":"2026-04-20","close":106.30000305175781,"high":107.11000061035156,"low":105.91000366210938,"adjusted_close":105.4916763305664,"volume":6423400},{"date":"2026-04-21","close":104.29000091552734,"high":106.87999725341797,"low":103.97000122070312,"adjusted_close":103.49696350097656,"volume":7784500},{"date":"2026-04-22","close":104.81999969482422,"high":106.27999877929688,"low":104.2300033569336,"adjusted_close":104.0229263305664,"volume":6886600},{"date":"2026-04-23","close":103.6500015258789,"high":105.19999694824219,"low":102.55000305175781,"adjusted_close":102.86183166503906,"volume":6147000},{"date":"2026-04-24","close":102.5999984741211,"high":103.63999938964844,"low":101.97000122070312,"adjusted_close":101.81980895996094,"volume":5974500},{"date":"2026-04-27","close":102.3499984741211,"high":103.80999755859375,"low":102.05999755859375,"adjusted_close":101.57170867919922,"volume":6524300},{"date":"2026-04-28","close":101.47000122070312,"high":103.29000091552734,"low":100.61000061035156,"adjusted_close":100.69840240478516,"volume":6409300},{"date":"2026-04-29","close":101.30000305175781,"high":101.4800033569336,"low":100.5999984741211,"adjusted_close":100.52970123291016,"volume":5533700},{"date":"2026-04-30","close":103.75,"high":104.12000274658203,"low":100.41999816894531,"adjusted_close":102.96106719970703,"volume":9203500},{"date":"2026-05-01","close":103.08000183105469,"high":104.83000183105469,"low":102.97000122070312,"adjusted_close":102.2961654663086,"volume":5956900},{"date":"2026-05-04","close":101.30999755859375,"high":103.05000305175781,"low":101.2699966430664,"adjusted_close":100.53961944580078,"volume":8400100},{"date":"2026-05-05","close":100.4800033569336,"high":101.7300033569336,"low":100.05999755859375,"adjusted_close":99.71593475341797,"volume":14314700},{"date":"2026-05-06","close":108.05999755859375,"high":109.13999938964844,"low":105.30999755859375,"adjusted_close":107.23828887939453,"volume":23219500},{"date":"2026-05-07","close":108.66000366210938,"high":110.4800033569336,"low":107.08999633789062,"adjusted_close":107.83373260498047,"volume":14309200},{"date":"2026-05-08","close":108.0199966430664,"high":109.20999908447266,"low":107.54000091552734,"adjusted_close":107.19859313964844,"volume":8370000},{"date":"2026-05-11","close":104.72000122070312,"high":108.38999938964844,"low":104.37999725341797,"adjusted_close":103.92369079589844,"volume":10562300},{"date":"2026-05-12","close":106.16000366210938,"high":106.2699966430664,"low":104.22000122070312,"adjusted_close":105.35274505615234,"volume":8178500},{"date":"2026-05-13","close":104.9000015258789,"high":105.87999725341797,"low":103.86000061035156,"adjusted_close":104.10232543945312,"volume":7605900},{"date":"2026-05-14","close":105.41999816894531,"high":106.29000091552734,"low":104.8499984741211,"adjusted_close":104.61836242675781,"volume":6144600},{"date":"2026-05-15","close":102.72000122070312,"high":105.41999816894531,"low":102.30000305175781,"adjusted_close":101.93889617919922,"volume":9258600},{"date":"2026-05-18","close":103.91000366210938,"high":104.69999694824219,"low":102.55000305175781,"adjusted_close":103.1198501586914,"volume":9037200},{"date":"2026-05-19","close":102.29000091552734,"high":103.93000030517578,"low":101.97000122070312,"adjusted_close":101.51216888427734,"volume":7032600},{"date":"2026-05-20","close":104.08000183105469,"high":104.86000061035156,"low":101.5999984741211,"adjusted_close":103.28855895996094,"volume":7941400},{"date":"2026-05-21","close":103.58000183105469,"high":104.62000274658203,"low":102.58999633789062,"adjusted_close":102.7923583984375,"volume":8611200},{"date":"2026-05-22","close":103.0,"high":104.5,"low":102.9800033569336,"adjusted_close":102.21676635742188,"volume":5693300},{"date":"2026-05-26","close":103.27999877929688,"high":103.80000305175781,"low":102.3499984741211,"adjusted_close":102.49463653564453,"volume":6714400},{"date":"2026-05-27","close":104.18000030517578,"high":105.25,"low":103.26000213623047,"adjusted_close":103.3877944946289,"volume":7360100},{"date":"2026-05-28","close":103.7300033569336,"high":104.41000366210938,"low":103.0999984741211,"adjusted_close":102.94122314453125,"volume":6511100},{"date":"2026-05-29","close":101.83000183105469,"high":103.76000213623047,"low":101.83000183105469,"adjusted_close":101.05567169189453,"volume":13340300},{"date":"2026-06-01","close":102.8499984741211,"high":103.01000213623047,"low":100.30000305175781,"adjusted_close":102.06790924072266,"volume":8219000},{"date":"2026-06-02","close":101.41000366210938,"high":102.48999786376953,"low":100.08999633789062,"adjusted_close":100.63886260986328,"volume":8397400},{"date":"2026-06-03","close":99.38999938964844,"high":101.2699966430664,"low":99.25,"adjusted_close":98.63421630859375,"volume":7471600},{"date":"2026-06-04","close":99.33999633789062,"high":101.47000122070312,"low":99.01000213623047,"adjusted_close":98.5845947265625,"volume":9568000},{"date":"2026-06-05","close":99.70999908447266,"high":100.19999694824219,"low":99.08999633789062,"adjusted_close":98.95178985595703,"volume":9501600},{"date":"2026-06-08","close":98.87000274658203,"high":99.83999633789062,"low":98.41000366210938,"adjusted_close":98.11817932128906,"volume":7559200},{"date":"2026-06-09","close":99.33000183105469,"high":100.08999633789062,"low":98.51000213623047,"adjusted_close":98.57467651367188,"volume":8616300},{"date":"2026-06-10","close":98.61000061035156,"high":99.76000213623047,"low":97.94999694824219,"adjusted_close":97.86015319824219,"volume":7041400},{"date":"2026-06-11","close":100.33999633789062,"high":100.73999786376953,"low":98.0999984741211,"adjusted_close":99.57699584960938,"volume":9264400},{"date":"2026-06-12","close":100.04000091552734,"high":101.7699966430664,"low":99.54000091552734,"adjusted_close":99.27928161621094,"volume":8257200},{"date":"2026-06-15","close":101.69000244140625,"high":102.4000015258789,"low":100.58999633789062,"adjusted_close":100.91673278808594,"volume":10265100},{"date":"2026-06-16","close":101.27999877929688,"high":101.93000030517578,"low":100.05000305175781,"adjusted_close":100.50984954833984,"volume":10694600},{"date":"2026-06-17","close":100.86000061035156,"high":102.36000061035156,"low":100.44000244140625,"adjusted_close":100.0930404663086,"volume":11168700},{"date":"2026-06-18","close":103.88999938964844,"high":104.22000122070312,"low":100.80000305175781,"adjusted_close":103.0999984741211,"volume":22943600},{"date":"2026-06-22","close":102.44999694824219,"high":104.30999755859375,"low":101.51000213623047,"adjusted_close":101.67095184326172,"volume":17396300},{"date":"2026-06-23","close":103.52999877929688,"high":104.04000091552734,"low":101.80000305175781,"adjusted_close":102.74273681640625,"volume":14457400},{"date":"2026-06-24","close":101.12000274658203,"high":104.52999877929688,"low":101.04000091552734,"adjusted_close":100.35106658935547,"volume":12215500},{"date":"2026-06-25","close":98.05000305175781,"high":101.58000183105469,"low":97.98999786376953,"adjusted_close":97.30441284179688,"volume":12054400},{"date":"2026-06-26","close":98.79000091552734,"high":99.44999694824219,"low":97.9000015258789,"adjusted_close":98.03878021240234,"volume":13921400},{"date":"2026-06-29","close":98.62999725341797,"high":100.04000091552734,"low":98.5,"adjusted_close":97.87999725341797,"volume":10418100},{"date":"2026-06-30","close":96.25,"high":97.5999984741211,"low":95.98999786376953,"adjusted_close":96.25,"volume":12717800},{"date":"2026-07-01","close":95.70999908447266,"high":97.76000213623047,"low":95.6500015258789,"adjusted_close":95.70999908447266,"volume":11590400},{"date":"2026-07-02","close":99.5,"high":99.5199966430664,"low":95.7699966430664,"adjusted_close":99.5,"volume":11297800},{"date":"2026-07-06","close":97.41000366210938,"high":99.44000244140625,"low":97.0199966430664,"adjusted_close":97.41000366210938,"volume":10171900},{"date":"2026-07-07","close":97.4800033569336,"high":99.04000091552734,"low":96.91999816894531,"adjusted_close":97.4800033569336,"volume":9936400},{"date":"2026-07-08","close":96.69999694824219,"high":97.66000366210938,"low":96.63999938964844,"adjusted_close":96.69999694824219,"volume":8720800},{"date":"2026-07-09","close":96.16999816894531,"high":96.55000305175781,"low":94.77999877929688,"adjusted_close":96.16999816894531,"volume":11448100},{"date":"2026-07-10","close":95.62000274658203,"high":97.05000305175781,"low":95.5199966430664,"adjusted_close":95.62000274658203,"volume":10678900},{"date":"2026-07-13","close":96.0,"high":97.54000091552734,"low":95.83000183105469,"adjusted_close":96.0,"volume":9304200},{"date":"2026-07-14","close":95.87000274658203,"high":96.69000244140625,"low":95.12999725341797,"adjusted_close":95.87000274658203,"volume":7651600},{"date":"2026-07-15","close":97.1500015258789,"high":97.9000015258789,"low":96.0999984741211,"adjusted_close":97.1500015258789,"volume":10219200},{"date":"2026-07-16","close":99.70999908447266,"high":99.8499984741211,"low":97.27999877929688,"adjusted_close":99.70999908447266,"volume":7480000},{"date":"2026-07-17","close":97.66999816894531,"high":99.79000091552734,"low":97.05000305175781,"adjusted_close":97.66999816894531,"volume":10496500},{"date":"2026-07-20","close":96.41000366210938,"high":98.38999938964844,"low":96.0,"adjusted_close":96.41000366210938,"volume":9861700},{"date":"2026-07-21","close":96.13999938964844,"high":96.88999938964844,"low":95.83999633789062,"adjusted_close":96.13999938964844,"volume":9745400},{"date":"2026-07-22","close":95.87000274658203,"high":97.30000305175781,"low":95.6500015258789,"adjusted_close":95.87000274658203,"volume":9119200},{"date":"2026-07-23","close":92.83000183105469,"high":94.81999969482422,"low":92.48999786376953,"adjusted_close":92.83000183105469,"volume":13562500},{"date":"2026-07-24","close":94.8499984741211,"high":96.29000091552734,"low":93.0,"adjusted_close":94.8499984741211,"volume":12153100},{"date":"2026-07-27","close":96.6500015258789,"high":97.19000244140625,"low":95.51000213623047,"adjusted_close":96.6500015258789,"volume":10593900},{"date":"2026-07-28","close":98.88999938964844,"high":99.2300033569336,"low":96.97000122070312,"adjusted_close":98.88999938964844,"volume":11389300},{"date":"2026-07-29","close":98.4800033569336,"high":99.41000366210938,"low":97.98999786376953,"adjusted_close":98.4800033569336,"volume":11070100},{"date":"2026-07-30","close":96.16000366210938,"high":97.4800033569336,"low":94.45999908447266,"adjusted_close":96.16000366210938,"volume":21112400},{"date":"2026-07-31","close":96.19000244140625,"high":96.58999633789062,"low":95.5999984741211,"adjusted_close":96.19000244140625,"volume":11193000},{"date":"2026-08-03","close":98.13999938964844,"high":99.05000305175781,"low":97.20999908447266,"adjusted_close":98.13999938964844,"volume":11480300},{"date":"2026-08-04","close":98.18000030517578,"high":98.56999969482422,"low":97.37999725341797,"adjusted_close":98.18000030517578,"volume":16796800},{"date":"2026-08-05","close":101.76000213623047,"high":103.20999908447266,"low":99.69000244140625,"adjusted_close":101.76000213623047,"volume":20809000},{"date":"2026-08-06","close":104.68000030517578,"high":104.7300033569336,"low":102.5199966430664,"adjusted_close":104.68000030517578,"volume":14047200},{"date":"2026-08-07","close":104.91000366210938,"high":105.25,"low":103.69999694824219,"adjusted_close":104.91000366210938,"volume":10929700},{"date":"2026-08-10","close":103.18000030517578,"high":104.80000305175781,"low":102.80000305175781,"adjusted_close":103.18000030517578,"volume":8631900},{"date":"2026-08-11","close":103.52999877929688,"high":104.08999633789062,"low":102.79000091552734,"adjusted_close":103.52999877929688,"volume":6781600},{"date":"2026-08-12","close":103.22000122070312,"high":103.68000030517578,"low":102.02999877929688,"adjusted_close":103.22000122070312,"volume":6717500},{"date":"2026-08-13","close":104.80000305175781,"high":104.94000244140625,"low":103.45999908447266,"adjusted_close":104.80000305175781,"volume":7100000},{"date":"2026-08-14","close":106.8499984741211,"high":107.11000061035156,"low":104.91000366210938,"adjusted_close":106.8499984741211,"volume":8176900},{"date":"2026-08-17","close":103.5,"high":106.63999938964844,"low":103.45999908447266,"adjusted_close":103.5,"volume":7635000},{"date":"2026-08-18","close":103.94999694824219,"high":105.20999908447266,"low":103.62999725341797,"adjusted_close":103.94999694824219,"volume":6149900},{"date":"2026-08-19","close":106.93000030517578,"high":107.05999755859375,"low":103.95999908447266,"adjusted_close":106.93000030517578,"volume":8046100},{"date":"2026-08-20","close":107.31999969482422,"high":108.69000244140625,"low":106.41999816894531,"adjusted_close":107.31999969482422,"volume":7971500},{"date":"2026-08-21","close":107.77999877929688,"high":108.41000366210938,"low":106.97000122070312,"adjusted_close":107.77999877929688,"volume":6840800},{"date":"2026-08-24","close":110.61000061035156,"high":111.87000274658203,"low":108.08000183105469,"adjusted_close":110.61000061035156,"volume":12658400},{"date":"2026-08-25","close":111.25,"high":111.5999984741211,"low":109.76000213623047,"adjusted_close":111.25,"volume":6747100},{"date":"2026-08-26","close":109.62999725341797,"high":111.5199966430664,"low":109.44999694824219,"adjusted_close":109.62999725341797,"volume":8524600},{"date":"2026-08-27","close":106.81999969482422,"high":108.87000274658203,"low":106.73999786376953,"adjusted_close":106.81999969482422,"volume":8699500},{"date":"2026-08-28","close":108.0999984741211,"high":108.19999694824219,"low":107.02999877929688,"adjusted_close":108.0999984741211,"volume":5465900},{"date":"2026-08-31","close":107.55000305175781,"high":108.08999633789062,"low":106.97000122070312,"adjusted_close":107.55000305175781,"volume":8728700},{"date":"2026-09-01","close":106.22000122070312,"high":108.94999694824219,"low":106.13999938964844,"adjusted_close":106.22000122070312,"volume":7033700},{"date":"2026-09-02","close":107.9800033569336,"high":108.98999786376953,"low":106.33000183105469,"adjusted_close":107.9800033569336,"volume":7555300},{"date":"2026-09-03","close":107.16000366210938,"high":109.19999694824219,"low":106.9000015258789,"adjusted_close":107.16000366210938,"volume":6241300},{"date":"2026-09-04","close":105.30999755859375,"high":106.87999725341797,"low":105.16999816894531,"adjusted_close":105.30999755859375,"volume":6103700},{"date":"2026-09-08","close":105.05999755859375,"high":105.11000061035156,"low":103.70999908447266,"adjusted_close":105.05999755859375,"volume":7395400},{"date":"2026-09-09","close":104.18000030517578,"high":104.93000030517578,"low":102.98999786376953,"adjusted_close":104.18000030517578,"volume":7038100},{"date":"2026-09-10","close":105.81999969482422,"high":106.12000274658203,"low":103.56999969482422,"adjusted_close":105.81999969482422,"volume":7607600},{"date":"2026-09-11","close":106.55000305175781,"high":107.36000061035156,"low":105.63999938964844,"adjusted_close":106.55000305175781,"volume":7255200},{"date":"2026-09-14","close":108.58999633789062,"high":109.41999816894531,"low":107.08999633789062,"adjusted_close":108.58999633789062,"volume":7171700},{"date":"2026-09-15","close":106.41999816894531,"high":108.31999969482422,"low":105.91999816894531,"adjusted_close":106.41999816894531,"volume":8918200},{"date":"2026-09-16","close":106.98999786376953,"high":108.33999633789062,"low":106.2300033569336,"adjusted_close":106.98999786376953,"volume":10105700},{"date":"2026-09-17","close":105.3499984741211,"high":107.70999908447266,"low":105.31999969482422,"adjusted_close":105.3499984741211,"volume":7814300},{"date":"2026-09-18","close":102.66999816894531,"high":105.05000305175781,"low":102.37000274658203,"adjusted_close":102.66999816894531,"volume":19139700},{"date":"2026-09-21","close":104.2300033569336,"high":104.5999984741211,"low":103.18000030517578,"adjusted_close":104.2300033569336,"volume":7126400},{"date":"2026-09-22","close":103.81999969482422,"high":105.0999984741211,"low":103.33000183105469,"adjusted_close":103.81999969482422,"volume":7275600},{"date":"2026-09-23","close":103.45999908447266,"high":104.62000274658203,"low":102.69999694824219,"adjusted_close":103.45999908447266,"volume":8238700},{"date":"2026-09-24","close":105.55999755859375,"high":105.75,"low":103.9000015258789,"adjusted_close":105.55999755859375,"volume":7884200},{"date":"2026-09-25","close":106.1500015258789,"high":106.16999816894531,"low":104.4800033569336,"adjusted_close":106.1500015258789,"volume":7246700},{"date":"2026-09-28","close":105.58999633789062,"high":106.58000183105469,"low":104.76000213623047,"adjusted_close":105.58999633789062,"volume":12096100},{"date":"2026-09-29","close":105.41000366210938,"high":105.83999633789062,"low":104.8499984741211,"adjusted_close":105.41000366210938,"volume":7323300},{"date":"2026-09-30","close":104.9000015258789,"high":106.4000015258789,"low":104.9000015258789,"adjusted_close":104.9000015258789,"volume":11601200},{"date":"2026-10-01","close":101.33000183105469,"high":104.63999938964844,"low":101.1500015258789,"adjusted_close":101.33000183105469,"volume":9207400},{"date":"2026-10-02","close":102.19000244140625,"high":102.62999725341797,"low":101.2300033569336,"adjusted_close":102.19000244140625,"volume":6704300},{"date":"2026-10-05","close":103.61000061035156,"high":103.72000122070312,"low":101.31999969482422,"adjusted_close":103.61000061035156,"volume":7037600},{"date":"2026-10-06","close":104.02999877929688,"high":104.2699966430664,"low":103.29000091552734,"adjusted_close":104.02999877929688,"volume":6112600},{"date":"2026-10-07","close":104.75,"high":105.20999908447266,"low":102.62000274658203,"adjusted_close":104.75,"volume":8643300},{"date":"2026-10-08","close":107.0199966430664,"high":107.41000366210938,"low":104.05000305175781,"adjusted_close":107.0199966430664,"volume":14271300},{"date":"2026-10-09","close":108.05000305175781,"high":108.3499984741211,"low":107.13999938964844,"adjusted_close":108.05000305175781,"volume":7149600},{"date":"2026-10-12","close":108.48999786376953,"high":108.98999786376953,"low":107.55999755859375,"adjusted_close":108.48999786376953,"volume":6621800},{"date":"2026-10-13","close":108.58000183105469,"high":110.16000366210938,"low":107.94999694824219,"adjusted_close":108.58000183105469,"volume":10568100},{"date":"2026-10-14","close":108.98999786376953,"high":109.02999877929688,"low":107.6500015258789,"adjusted_close":108.98999786376953,"volume":8276400},{"date":"2026-10-15","close":110.68000030517578,"high":111.58999633789062,"low":109.87000274658203,"adjusted_close":110.68000030517578,"volume":9808800},{"date":"2026-10-16","close":110.58999633789062,"high":112.69000244140625,"low":110.01000213623047,"adjusted_close":110.58999633789062,"volume":8639100},{"date":"2026-10-19","close":109.58999633789062,"high":110.11000061035156,"low":108.98999786376953,"adjusted_close":109.58999633789062,"volume":5520600},{"date":"2026-10-20","close":111.66999816894531,"high":111.87000274658203,"low":110.18000030517578,"adjusted_close":111.66999816894531,"volume":7948900},{"date":"2026-10-21","close":111.83000183105469,"high":111.87999725341797,"low":110.12999725341797,"adjusted_close":111.83000183105469,"volume":6644200},{"date":"2026-10-22","close":113.12999725341797,"high":113.37999725341797,"low":111.5199966430664,"adjusted_close":113.12999725341797,"volume":8631600},{"date":"2026-10-23","close":112.5199966430664,"high":112.98999786376953,"low":111.63999938964844,"adjusted_close":112.5199966430664,"volume":6598700},{"date":"2026-10-26","close":110.4000015258789,"high":112.4000015258789,"low":110.0,"adjusted_close":110.4000015258789,"volume":7239500},{"date":"2026-10-27","close":110.2300033569336,"high":110.44000244140625,"low":109.43000030517578,"adjusted_close":110.2300033569336,"volume":6590700},{"date":"2026-10-28","close":109.04000091552734,"high":110.1500015258789,"low":108.75,"adjusted_close":109.04000091552734,"volume":6228500},{"date":"2026-10-29","close":110.91000366210938,"high":111.05000305175781,"low":109.55000305175781,"adjusted_close":110.91000366210938,"volume":6066500},{"date":"2026-10-30","close":110.94000244140625,"high":112.47000122070312,"low":110.76000213623047,"adjusted_close":110.94000244140625,"volume":6341200},{"date":"2026-11-02","close":113.11000061035156,"high":113.79000091552734,"low":111.7699966430664,"adjusted_close":113.11000061035156,"volume":7437700},{"date":"2026-11-03","close":114.18000030517578,"high":114.45999908447266,"low":111.94000244140625,"adjusted_close":114.18000030517578,"volume":11568600},{"date":"2026-11-04","close":118.94999694824219,"high":119.95999908447266,"low":116.30000305175781,"adjusted_close":118.94999694824219,"volume":13404900},{"date":"2026-11-05","close":117.22000122070312,"high":120.80000305175781,"low":116.8499984741211,"adjusted_close":117.22000122070312,"volume":11748100},{"date":"2026-11-06","close":116.75,"high":117.80999755859375,"low":113.79000091552734,"adjusted_close":116.75,"volume":7640235}]},"DRI":{"currency":"USD","rows":[{"date":"2025-05-05","close":202.67999267578125,"high":204.14999389648438,"low":201.86000061035156,"adjusted_close":193.5074005126953,"volume":934100},{"date":"2025-05-06","close":198.5,"high":201.25999450683594,"low":198.47000122070312,"adjusted_close":189.51658630371094,"volume":877400},{"date":"2025-05-07","close":198.0,"high":200.92999267578125,"low":197.82000732421875,"adjusted_close":189.03919982910156,"volume":1754100},{"date":"2025-05-08","close":199.0,"high":201.1999969482422,"low":198.92999267578125,"adjusted_close":189.99395751953125,"volume":1428500},{"date":"2025-05-09","close":198.41000366210938,"high":200.25,"low":196.69000244140625,"adjusted_close":189.4306640625,"volume":1321000},{"date":"2025-05-12","close":203.85000610351562,"high":205.9499969482422,"low":201.39999389648438,"adjusted_close":194.6244659423828,"volume":3983700},{"date":"2025-05-13","close":205.0,"high":209.22000122070312,"low":203.3000030517578,"adjusted_close":195.72242736816406,"volume":2843300},{"date":"2025-05-14","close":207.4199981689453,"high":208.25,"low":205.07000732421875,"adjusted_close":198.03289794921875,"volume":2635100},{"date":"2025-05-15","close":209.0,"high":210.94000244140625,"low":207.5,"adjusted_close":199.54136657714844,"volume":2227000},{"date":"2025-05-16","close":211.64999389648438,"high":211.82000732421875,"low":208.32000732421875,"adjusted_close":202.07144165039062,"volume":2316200},{"date":"2025-05-19","close":208.72999572753906,"high":210.44000244140625,"low":208.00999450683594,"adjusted_close":199.28358459472656,"volume":1560300},{"date":"2025-05-20","close":207.0399932861328,"high":209.41000366210938,"low":206.92999267578125,"adjusted_close":197.67007446289062,"volume":1231400},{"date":"2025-05-21","close":203.13999938964844,"high":206.39999389648438,"low":202.92999267578125,"adjusted_close":193.9465789794922,"volume":1696200},{"date":"2025-05-22","close":203.8800048828125,"high":204.4499969482422,"low":202.1300048828125,"adjusted_close":194.65309143066406,"volume":2844400},{"date":"2025-05-23","close":204.02000427246094,"high":204.64999389648438,"low":201.9199981689453,"adjusted_close":194.78677368164062,"volume":901500},{"date":"2025-05-27","close":214.0500030517578,"high":214.13999938964844,"low":205.3800048828125,"adjusted_close":204.36282348632812,"volume":2048300},{"date":"2025-05-28","close":213.75999450683594,"high":215.0500030517578,"low":212.8699951171875,"adjusted_close":204.08595275878906,"volume":1066800},{"date":"2025-05-29","close":213.7100067138672,"high":215.67999267578125,"low":211.4499969482422,"adjusted_close":204.03823852539062,"volume":1623700},{"date":"2025-05-30","close":214.2100067138672,"high":214.75999450683594,"low":212.58999633789062,"adjusted_close":204.51560974121094,"volume":1415700},{"date":"2025-06-02","close":216.85000610351562,"high":216.89999389648438,"low":212.52999877929688,"adjusted_close":207.03611755371094,"volume":1185800},{"date":"2025-06-03","close":217.2100067138672,"high":218.22000122070312,"low":214.64999389648438,"adjusted_close":207.3798370361328,"volume":1255900},{"date":"2025-06-04","close":216.25,"high":217.89999389648438,"low":215.3300018310547,"adjusted_close":206.4632568359375,"volume":811400},{"date":"2025-06-05","close":215.05999755859375,"high":216.44000244140625,"low":213.99000549316406,"adjusted_close":205.32713317871094,"volume":835400},{"date":"2025-06-06","close":217.52999877929688,"high":218.16000366210938,"low":214.92999267578125,"adjusted_close":207.6853485107422,"volume":761200},{"date":"2025-06-09","close":219.6999969482422,"high":220.7899932861328,"low":216.13999938964844,"adjusted_close":209.75714111328125,"volume":1364700},{"date":"2025-06-10","close":216.1999969482422,"high":220.00999450683594,"low":215.6699981689453,"adjusted_close":206.41552734375,"volume":949600},{"date":"2025-06-11","close":217.6699981689453,"high":219.0500030517578,"low":215.7100067138672,"adjusted_close":207.81900024414062,"volume":951500},{"date":"2025-06-12","close":217.80999755859375,"high":217.91000366210938,"low":215.94000244140625,"adjusted_close":207.95266723632812,"volume":783300},{"date":"2025-06-13","close":217.5,"high":218.6999969482422,"low":215.52000427246094,"adjusted_close":207.6566925048828,"volume":1329400},{"date":"2025-06-16","close":224.75999450683594,"high":225.41000366210938,"low":220.14999389648438,"adjusted_close":214.588134765625,"volume":1914200},{"date":"2025-06-17","close":224.77999877929688,"high":226.97999572753906,"low":223.08999633789062,"adjusted_close":214.6072235107422,"volume":2161500},{"date":"2025-06-18","close":222.75,"high":226.3300018310547,"low":221.41000366210938,"adjusted_close":212.6691131591797,"volume":2672000},{"date":"2025-06-20","close":225.77999877929688,"high":228.27000427246094,"low":217.00999450683594,"adjusted_close":215.56198120117188,"volume":3826300},{"date":"2025-06-23","close":221.33999633789062,"high":223.8800048828125,"low":213.07000732421875,"adjusted_close":211.3229217529297,"volume":2729600},{"date":"2025-06-24","close":220.8300018310547,"high":224.94000244140625,"low":220.6300048828125,"adjusted_close":210.8359832763672,"volume":1686500},{"date":"2025-06-25","close":217.4600067138672,"high":221.47999572753906,"low":216.27000427246094,"adjusted_close":207.61851501464844,"volume":1711500},{"date":"2025-06-26","close":215.97000122070312,"high":218.92999267578125,"low":215.33999633789062,"adjusted_close":206.19593811035156,"volume":1425100},{"date":"2025-06-27","close":216.1300048828125,"high":216.3699951171875,"low":213.72999572753906,"adjusted_close":206.3487091064453,"volume":3490800},{"date":"2025-06-30","close":217.97000122070312,"high":218.67999267578125,"low":215.52999877929688,"adjusted_close":208.10543823242188,"volume":1487000},{"date":"2025-07-01","close":219.60000610351562,"high":222.55999755859375,"low":217.61000061035156,"adjusted_close":209.66168212890625,"volume":1518000},{"date":"2025-07-02","close":219.3300018310547,"high":219.66000366210938,"low":215.27000427246094,"adjusted_close":209.40390014648438,"volume":1314500},{"date":"2025-07-03","close":220.27000427246094,"high":220.85000610351562,"low":218.82000732421875,"adjusted_close":210.30136108398438,"volume":604900},{"date":"2025-07-07","close":216.02000427246094,"high":220.32000732421875,"low":214.32000732421875,"adjusted_close":206.24368286132812,"volume":1247800},{"date":"2025-07-08","close":217.6300048828125,"high":218.22999572753906,"low":215.1300048828125,"adjusted_close":207.78082275390625,"volume":838100},{"date":"2025-07-09","close":215.8300018310547,"high":218.5,"low":215.44000244140625,"adjusted_close":206.06228637695312,"volume":1087700},{"date":"2025-07-10","close":212.8800048828125,"high":216.75,"low":212.35000610351562,"adjusted_close":204.668212890625,"volume":1331900},{"date":"2025-07-11","close":209.33999633789062,"high":212.42999267578125,"low":208.0,"adjusted_close":201.2647705078125,"volume":1471000},{"date":"2025-07-14","close":209.47999572753906,"high":210.82000732421875,"low":208.05999755859375,"adjusted_close":201.39935302734375,"volume":1173900},{"date":"2025-07-15","close":206.7100067138672,"high":208.6300048828125,"low":206.08999633789062,"adjusted_close":198.7362060546875,"volume":1215400},{"date":"2025-07-16","close":208.25,"high":209.50999450683594,"low":206.1199951171875,"adjusted_close":200.21681213378906,"volume":1113900},{"date":"2025-07-17","close":207.1300048828125,"high":209.38999938964844,"low":205.30999755859375,"adjusted_close":199.1400146484375,"volume":1269100},{"date":"2025-07-18","close":209.5399932861328,"high":210.25999450683594,"low":206.38999938964844,"adjusted_close":201.45703125,"volume":1052200},{"date":"2025-07-21","close":206.80999755859375,"high":210.0,"low":206.74000549316406,"adjusted_close":198.8323516845703,"volume":926700},{"date":"2025-07-22","close":209.25999450683594,"high":209.64999389648438,"low":206.33999633789062,"adjusted_close":201.18785095214844,"volume":754600},{"date":"2025-07-23","close":208.50999450683594,"high":211.4199981689453,"low":208.25,"adjusted_close":200.46678161621094,"volume":1099600},{"date":"2025-07-24","close":202.8000030517578,"high":207.00999450683594,"low":202.2100067138672,"adjusted_close":194.97705078125,"volume":1480500},{"date":"2025-07-25","close":204.47999572753906,"high":204.58999633789062,"low":202.3699951171875,"adjusted_close":196.59225463867188,"volume":867200},{"date":"2025-07-28","close":203.11000061035156,"high":204.5500030517578,"low":201.9499969482422,"adjusted_close":195.27508544921875,"volume":1225000},{"date":"2025-07-29","close":202.72999572753906,"high":204.00999450683594,"low":201.44000244140625,"adjusted_close":194.90975952148438,"volume":1017300},{"date":"2025-07-30","close":203.1999969482422,"high":207.05999755859375,"low":202.1699981689453,"adjusted_close":195.3616180419922,"volume":1450400},{"date":"2025-07-31","close":201.6699981689453,"high":205.22999572753906,"low":200.9199981689453,"adjusted_close":193.890625,"volume":1223900},{"date":"2025-08-01","close":203.49000549316406,"high":204.02000427246094,"low":200.1699981689453,"adjusted_close":195.64044189453125,"volume":1158400},{"date":"2025-08-04","close":204.80999755859375,"high":205.4499969482422,"low":202.1999969482422,"adjusted_close":196.9095001220703,"volume":1090800},{"date":"2025-08-05","close":204.24000549316406,"high":205.44000244140625,"low":203.0399932861328,"adjusted_close":196.36151123046875,"volume":992900},{"date":"2025-08-06","close":205.14999389648438,"high":207.05999755859375,"low":203.0,"adjusted_close":197.23638916015625,"volume":956900},{"date":"2025-08-07","close":206.66000366210938,"high":206.72000122070312,"low":204.3300018310547,"adjusted_close":198.68814086914062,"volume":950100},{"date":"2025-08-08","close":202.0,"high":206.02999877929688,"low":201.6699981689453,"adjusted_close":194.20790100097656,"volume":1027700},{"date":"2025-08-11","close":201.5500030517578,"high":202.85000610351562,"low":199.8000030517578,"adjusted_close":193.7752685546875,"volume":793000},{"date":"2025-08-12","close":205.1300048828125,"high":205.50999450683594,"low":202.9600067138672,"adjusted_close":197.21717834472656,"volume":675600},{"date":"2025-08-13","close":206.9199981689453,"high":207.5399932861328,"low":202.64999389648438,"adjusted_close":198.9381103515625,"volume":997600},{"date":"2025-08-14","close":206.05999755859375,"high":206.85000610351562,"low":203.97000122070312,"adjusted_close":198.1112823486328,"volume":744400},{"date":"2025-08-15","close":207.35000610351562,"high":208.1300048828125,"low":205.02999877929688,"adjusted_close":199.35154724121094,"volume":1337700},{"date":"2025-08-18","close":205.41000366210938,"high":208.25,"low":204.41000366210938,"adjusted_close":197.4863739013672,"volume":1298700},{"date":"2025-08-19","close":207.83999633789062,"high":211.6300048828125,"low":204.74000549316406,"adjusted_close":199.82261657714844,"volume":934700},{"date":"2025-08-20","close":207.49000549316406,"high":209.97000122070312,"low":206.97999572753906,"adjusted_close":199.4861297607422,"volume":839500},{"date":"2025-08-21","close":206.5399932861328,"high":207.74000549316406,"low":205.57000732421875,"adjusted_close":198.57275390625,"volume":581900},{"date":"2025-08-22","close":208.5800018310547,"high":210.0,"low":207.47999572753906,"adjusted_close":200.53408813476562,"volume":863600},{"date":"2025-08-25","close":205.24000549316406,"high":210.0,"low":205.24000549316406,"adjusted_close":197.3229217529297,"volume":995200},{"date":"2025-08-26","close":205.97999572753906,"high":206.72999572753906,"low":204.9499969482422,"adjusted_close":198.0343780517578,"volume":907400},{"date":"2025-08-27","close":206.25999450683594,"high":206.88999938964844,"low":205.30999755859375,"adjusted_close":198.30357360839844,"volume":591500},{"date":"2025-08-28","close":206.7100067138672,"high":207.0,"low":205.10000610351562,"adjusted_close":198.7362060546875,"volume":730600},{"date":"2025-08-29","close":206.94000244140625,"high":208.0,"low":205.8800048828125,"adjusted_close":198.95733642578125,"volume":701700},{"date":"2025-09-02","close":208.05999755859375,"high":208.52000427246094,"low":205.72999572753906,"adjusted_close":200.0341339111328,"volume":783300},{"date":"2025-09-03","close":208.27000427246094,"high":208.4499969482422,"low":206.63999938964844,"adjusted_close":200.23605346679688,"volume":791500},{"date":"2025-09-04","close":210.19000244140625,"high":210.47000122070312,"low":207.49000549316406,"adjusted_close":202.0819854736328,"volume":736600},{"date":"2025-09-05","close":210.13999938964844,"high":211.38999938964844,"low":208.10000610351562,"adjusted_close":202.03390502929688,"volume":739800},{"date":"2025-09-08","close":210.7899932861328,"high":211.1999969482422,"low":208.25999450683594,"adjusted_close":202.65882873535156,"volume":1199000},{"date":"2025-09-09","close":211.85000610351562,"high":212.25,"low":208.85000610351562,"adjusted_close":203.67794799804688,"volume":1201300},{"date":"2025-09-10","close":211.4600067138672,"high":213.14999389648438,"low":209.00999450683594,"adjusted_close":203.30300903320312,"volume":1139200},{"date":"2025-09-11","close":213.39999389648438,"high":214.02999877929688,"low":209.8800048828125,"adjusted_close":205.16815185546875,"volume":939000},{"date":"2025-09-12","close":212.61000061035156,"high":215.27999877929688,"low":212.4499969482422,"adjusted_close":204.4086151123047,"volume":1138500},{"date":"2025-09-15","close":212.16000366210938,"high":215.1300048828125,"low":212.07000732421875,"adjusted_close":203.9759979248047,"volume":1004700},{"date":"2025-09-16","close":210.0399932861328,"high":214.33999633789062,"low":209.4499969482422,"adjusted_close":201.937744140625,"volume":1261900},{"date":"2025-09-17","close":208.7899932861328,"high":211.89999389648438,"low":208.5399932861328,"adjusted_close":200.73597717285156,"volume":1376000},{"date":"2025-09-18","close":192.74000549316406,"high":195.07000732421875,"low":186.89999389648438,"adjusted_close":185.3050994873047,"volume":6696500},{"date":"2025-09-19","close":184.72999572753906,"high":192.80999755859375,"low":184.60000610351562,"adjusted_close":177.6040802001953,"volume":3337500},{"date":"2025-09-22","close":185.2100067138672,"high":185.4600067138672,"low":182.75999450683594,"adjusted_close":178.06558227539062,"volume":2103200},{"date":"2025-09-23","close":186.52000427246094,"high":186.83999633789062,"low":183.49000549316406,"adjusted_close":179.32504272460938,"volume":1515200},{"date":"2025-09-24","close":186.61000061035156,"high":188.24000549316406,"low":185.3000030517578,"adjusted_close":179.4115753173828,"volume":1302300},{"date":"2025-09-25","close":187.02000427246094,"high":187.4600067138672,"low":183.0800018310547,"adjusted_close":179.80575561523438,"volume":1593400},{"date":"2025-09-26","close":188.1199951171875,"high":189.5800018310547,"low":186.97999572753906,"adjusted_close":180.8633270263672,"volume":1289900},{"date":"2025-09-29","close":192.97999572753906,"high":193.02000427246094,"low":188.08999633789062,"adjusted_close":185.5358428955078,"volume":1588100},{"date":"2025-09-30","close":190.36000061035156,"high":191.99000549316406,"low":189.5399932861328,"adjusted_close":183.0169219970703,"volume":1166200},{"date":"2025-10-01","close":192.39999389648438,"high":192.4199981689453,"low":189.6699981689453,"adjusted_close":184.97821044921875,"volume":1056900},{"date":"2025-10-02","close":193.49000549316406,"high":194.30999755859375,"low":191.0,"adjusted_close":186.0261688232422,"volume":1029000},{"date":"2025-10-03","close":193.17999267578125,"high":194.16000366210938,"low":191.5399932861328,"adjusted_close":185.72811889648438,"volume":930400},{"date":"2025-10-06","close":193.27000427246094,"high":196.55999755859375,"low":192.44000244140625,"adjusted_close":185.81466674804688,"volume":1115900},{"date":"2025-10-07","close":191.5399932861328,"high":194.07000732421875,"low":189.3699951171875,"adjusted_close":184.15139770507812,"volume":1018100},{"date":"2025-10-08","close":187.9199981689453,"high":191.74000549316406,"low":187.85000610351562,"adjusted_close":180.67103576660156,"volume":1142600},{"date":"2025-10-09","close":186.69000244140625,"high":188.83999633789062,"low":186.41000366210938,"adjusted_close":179.48849487304688,"volume":785500},{"date":"2025-10-10","close":181.1699981689453,"high":186.0,"low":181.11000061035156,"adjusted_close":175.5922393798828,"volume":1190900},{"date":"2025-10-13","close":185.00999450683594,"high":186.89999389648438,"low":182.2100067138672,"adjusted_close":179.3140106201172,"volume":1245800},{"date":"2025-10-14","close":187.0,"high":187.97000122070312,"low":183.47999572753906,"adjusted_close":181.24276733398438,"volume":1069200},{"date":"2025-10-15","close":188.36000061035156,"high":191.25999450683594,"low":187.50999450683594,"adjusted_close":182.56089782714844,"volume":894300},{"date":"2025-10-16","close":187.4499969482422,"high":188.89999389648438,"low":186.6300048828125,"adjusted_close":181.67889404296875,"volume":902500},{"date":"2025-10-17","close":188.19000244140625,"high":190.32000732421875,"low":187.13999938964844,"adjusted_close":182.39613342285156,"volume":1269900},{"date":"2025-10-20","close":187.9199981689453,"high":191.5,"low":187.55999755859375,"adjusted_close":182.13442993164062,"volume":1026900},{"date":"2025-10-21","close":187.49000549316406,"high":188.97999572753906,"low":187.08999633789062,"adjusted_close":181.71766662597656,"volume":830300},{"date":"2025-10-22","close":187.41000366210938,"high":189.0500030517578,"low":186.47000122070312,"adjusted_close":181.64013671875,"volume":703800},{"date":"2025-10-23","close":186.4600067138672,"high":187.97999572753906,"low":184.67999267578125,"adjusted_close":180.71939086914062,"volume":714700},{"date":"2025-10-24","close":184.82000732421875,"high":187.27000427246094,"low":184.2899932861328,"adjusted_close":179.12986755371094,"volume":786300},{"date":"2025-10-27","close":183.6300048828125,"high":185.4499969482422,"low":182.4600067138672,"adjusted_close":177.9765167236328,"volume":1036800},{"date":"2025-10-28","close":181.3300018310547,"high":183.49000549316406,"low":180.69000244140625,"adjusted_close":175.74732971191406,"volume":773400},{"date":"2025-10-29","close":182.41000366210938,"high":182.7100067138672,"low":177.3300018310547,"adjusted_close":176.79408264160156,"volume":1842300},{"date":"2025-10-30","close":178.1999969482422,"high":181.36000061035156,"low":177.8300018310547,"adjusted_close":172.71368408203125,"volume":1192900},{"date":"2025-10-31","close":180.14999389648438,"high":180.75999450683594,"low":177.0,"adjusted_close":174.6036376953125,"volume":1315400},{"date":"2025-11-03","close":177.57000732421875,"high":180.1199951171875,"low":173.52999877929688,"adjusted_close":172.10308837890625,"volume":1965900},{"date":"2025-11-04","close":180.22000122070312,"high":180.77000427246094,"low":176.22000122070312,"adjusted_close":174.67152404785156,"volume":1584300},{"date":"2025-11-05","close":180.10000610351562,"high":182.02000427246094,"low":178.9499969482422,"adjusted_close":174.55519104003906,"volume":1126100},{"date":"2025-11-06","close":177.50999450683594,"high":179.25999450683594,"low":177.1300048828125,"adjusted_close":172.044921875,"volume":1035800},{"date":"2025-11-07","close":178.05999755859375,"high":180.1199951171875,"low":176.86000061035156,"adjusted_close":172.5780029296875,"volume":1224500},{"date":"2025-11-10","close":173.58999633789062,"high":179.11000061035156,"low":172.66000366210938,"adjusted_close":168.24562072753906,"volume":1418700},{"date":"2025-11-11","close":171.58999633789062,"high":174.1199951171875,"low":170.63999938964844,"adjusted_close":166.30718994140625,"volume":1702100},{"date":"2025-11-12","close":175.6699981689453,"high":176.0,"low":171.75,"adjusted_close":170.2615966796875,"volume":1512700},{"date":"2025-11-13","close":175.4199981689453,"high":178.63999938964844,"low":174.99000549316406,"adjusted_close":170.01927185058594,"volume":1495300},{"date":"2025-11-14","close":173.8300018310547,"high":176.86000061035156,"low":173.30999755859375,"adjusted_close":168.4782257080078,"volume":1210700},{"date":"2025-11-17","close":171.7899932861328,"high":175.55999755859375,"low":171.5,"adjusted_close":166.5010223388672,"volume":1353500},{"date":"2025-11-18","close":171.0399932861328,"high":172.8800048828125,"low":169.67999267578125,"adjusted_close":165.77410888671875,"volume":1552000},{"date":"2025-11-19","close":170.0,"high":172.3800048828125,"low":169.97999572753906,"adjusted_close":164.76614379882812,"volume":1017000},{"date":"2025-11-20","close":169.2100067138672,"high":171.1300048828125,"low":169.0,"adjusted_close":164.00047302246094,"volume":1538700},{"date":"2025-11-21","close":174.72000122070312,"high":175.3800048828125,"low":169.52999877929688,"adjusted_close":169.3408203125,"volume":2204000},{"date":"2025-11-24","close":173.32000732421875,"high":175.86000061035156,"low":172.6999969482422,"adjusted_close":167.98394775390625,"volume":1598900},{"date":"2025-11-25","close":179.27999877929688,"high":179.52000427246094,"low":174.16000366210938,"adjusted_close":173.76043701171875,"volume":1563200},{"date":"2025-11-26","close":180.0,"high":181.6300048828125,"low":179.07000732421875,"adjusted_close":174.458251953125,"volume":1311600},{"date":"2025-11-28","close":179.5800018310547,"high":180.9199981689453,"low":179.44000244140625,"adjusted_close":174.05120849609375,"volume":387000},{"date":"2025-12-01","close":173.94000244140625,"high":179.22000122070312,"low":173.91000366210938,"adjusted_close":168.58485412597656,"volume":2204600},{"date":"2025-12-02","close":174.63999938964844,"high":175.92999267578125,"low":174.0800018310547,"adjusted_close":169.2633056640625,"volume":1849800},{"date":"2025-12-03","close":177.32000732421875,"high":178.9199981689453,"low":174.72000122070312,"adjusted_close":171.86077880859375,"volume":1065600},{"date":"2025-12-04","close":176.25999450683594,"high":178.72999572753906,"low":175.05999755859375,"adjusted_close":170.8334197998047,"volume":1031800},{"date":"2025-12-05","close":177.72000122070312,"high":178.9600067138672,"low":176.1699981689453,"adjusted_close":172.2484588623047,"volume":1139800},{"date":"2025-12-08","close":179.88999938964844,"high":180.89999389648438,"low":177.10000610351562,"adjusted_close":174.35165405273438,"volume":1246200},{"date":"2025-12-09","close":177.14999389648438,"high":181.32000732421875,"low":177.07000732421875,"adjusted_close":171.69601440429688,"volume":895600},{"date":"2025-12-10","close":179.1199951171875,"high":180.10000610351562,"low":177.47000122070312,"adjusted_close":173.6053466796875,"volume":1018800},{"date":"2025-12-11","close":183.3000030517578,"high":184.1999969482422,"low":179.24000549316406,"adjusted_close":177.6566619873047,"volume":1220100},{"date":"2025-12-12","close":182.27999877929688,"high":186.6999969482422,"low":181.4600067138672,"adjusted_close":176.66807556152344,"volume":1585300},{"date":"2025-12-15","close":186.42999267578125,"high":187.2100067138672,"low":183.0,"adjusted_close":180.69029235839844,"volume":2194300},{"date":"2025-12-16","close":185.52999877929688,"high":187.25,"low":184.35000610351562,"adjusted_close":179.81800842285156,"volume":1918400},{"date":"2025-12-17","close":189.52999877929688,"high":191.99000549316406,"low":185.5,"adjusted_close":183.69485473632812,"volume":2593500},{"date":"2025-12-18","close":192.8800048828125,"high":198.0,"low":187.25999450683594,"adjusted_close":186.94174194335938,"volume":4743900},{"date":"2025-12-19","close":189.8699951171875,"high":191.92999267578125,"low":186.7100067138672,"adjusted_close":184.0244140625,"volume":4788700},{"date":"2025-12-22","close":189.25999450683594,"high":191.33999633789062,"low":187.10000610351562,"adjusted_close":183.43316650390625,"volume":2001800},{"date":"2025-12-23","close":187.0,"high":189.10000610351562,"low":184.63999938964844,"adjusted_close":181.24276733398438,"volume":1465700},{"date":"2025-12-24","close":189.91000366210938,"high":190.67999267578125,"low":186.41000366210938,"adjusted_close":184.06317138671875,"volume":768500},{"date":"2025-12-26","close":188.3699951171875,"high":189.83999633789062,"low":186.82000732421875,"adjusted_close":182.57057189941406,"volume":839100},{"date":"2025-12-29","close":186.91000366210938,"high":188.80999755859375,"low":186.60000610351562,"adjusted_close":181.15553283691406,"volume":1280900},{"date":"2025-12-30","close":184.9499969482422,"high":187.5500030517578,"low":184.9199981689453,"adjusted_close":179.25588989257812,"volume":1123400},{"date":"2025-12-31","close":184.02000427246094,"high":185.86000061035156,"low":183.74000549316406,"adjusted_close":178.35450744628906,"volume":1227000},{"date":"2026-01-02","close":187.2100067138672,"high":188.4199981689453,"low":183.33999633789062,"adjusted_close":181.44627380371094,"volume":1498800},{"date":"2026-01-05","close":192.66000366210938,"high":193.00999450683594,"low":186.80999755859375,"adjusted_close":186.72850036621094,"volume":2074000},{"date":"2026-01-06","close":200.25,"high":200.6699981689453,"low":192.5399932861328,"adjusted_close":194.08482360839844,"volume":2347700},{"date":"2026-01-07","close":199.77000427246094,"high":203.25,"low":199.3800048828125,"adjusted_close":193.61961364746094,"volume":2424800},{"date":"2026-01-08","close":202.5,"high":204.6199951171875,"low":196.58999633789062,"adjusted_close":196.2655487060547,"volume":1828200},{"date":"2026-01-09","close":202.36000061035156,"high":203.67999267578125,"low":198.75,"adjusted_close":197.59353637695312,"volume":1971900},{"date":"2026-01-12","close":209.4199981689453,"high":209.58999633789062,"low":200.97000122070312,"adjusted_close":204.48721313476562,"volume":2416400},{"date":"2026-01-13","close":206.5500030517578,"high":210.55999755859375,"low":205.52999877929688,"adjusted_close":201.684814453125,"volume":1945000},{"date":"2026-01-14","close":207.8699951171875,"high":208.49000549316406,"low":204.41000366210938,"adjusted_close":202.97372436523438,"volume":1258600},{"date":"2026-01-15","close":214.3300018310547,"high":215.14999389648438,"low":208.16000366210938,"adjusted_close":209.2815704345703,"volume":2091700},{"date":"2026-01-16","close":214.6199951171875,"high":215.83999633789062,"low":211.8000030517578,"adjusted_close":209.5647430419922,"volume":1882200},{"date":"2026-01-20","close":208.8800048828125,"high":214.97000122070312,"low":207.6300048828125,"adjusted_close":203.95994567871094,"volume":2076500},{"date":"2026-01-21","close":207.33999633789062,"high":209.36000061035156,"low":204.1699981689453,"adjusted_close":202.4562225341797,"volume":1590400},{"date":"2026-01-22","close":205.16000366210938,"high":209.22000122070312,"low":205.02000427246094,"adjusted_close":200.3275604248047,"volume":894800},{"date":"2026-01-23","close":206.1699981689453,"high":209.5,"low":205.02999877929688,"adjusted_close":201.31378173828125,"volume":1490000},{"date":"2026-01-26","close":196.42999267578125,"high":205.25999450683594,"low":194.52000427246094,"adjusted_close":191.80319213867188,"volume":1894300},{"date":"2026-01-27","close":196.89999389648438,"high":198.16000366210938,"low":195.1199951171875,"adjusted_close":192.26211547851562,"volume":924800},{"date":"2026-01-28","close":196.5,"high":201.52000427246094,"low":195.9600067138672,"adjusted_close":191.87155151367188,"volume":886600},{"date":"2026-01-29","close":199.3300018310547,"high":200.75,"low":195.39999389648438,"adjusted_close":194.6348876953125,"volume":1519600},{"date":"2026-01-30","close":199.35000610351562,"high":199.74000549316406,"low":195.50999450683594,"adjusted_close":194.6544189453125,"volume":1408500},{"date":"2026-02-02","close":200.89999389648438,"high":201.33999633789062,"low":197.32000732421875,"adjusted_close":196.16790771484375,"volume":1401700},{"date":"2026-02-03","close":205.49000549316406,"high":205.9199981689453,"low":198.1699981689453,"adjusted_close":200.64981079101562,"volume":1449600},{"date":"2026-02-04","close":212.22000122070312,"high":213.22999572753906,"low":206.19000244140625,"adjusted_close":207.2212677001953,"volume":1684100},{"date":"2026-02-05","close":213.55999755859375,"high":216.91000366210938,"low":211.6300048828125,"adjusted_close":208.52972412109375,"volume":1862700},{"date":"2026-02-06","close":216.27000427246094,"high":220.4499969482422,"low":214.3800048828125,"adjusted_close":211.17588806152344,"volume":1407600},{"date":"2026-02-09","close":218.00999450683594,"high":219.97999572753906,"low":214.24000549316406,"adjusted_close":212.8748779296875,"volume":1239000},{"date":"2026-02-10","close":210.24000549316406,"high":217.44000244140625,"low":210.22000122070312,"adjusted_close":205.28790283203125,"volume":1372800},{"date":"2026-02-11","close":212.7899932861328,"high":213.1699981689453,"low":208.1300048828125,"adjusted_close":207.77784729003906,"volume":1178000},{"date":"2026-02-12","close":212.86000061035156,"high":217.13999938964844,"low":212.47000122070312,"adjusted_close":207.84620666503906,"volume":1060300},{"date":"2026-02-13","close":211.5,"high":215.02999877929688,"low":210.4499969482422,"adjusted_close":206.51824951171875,"volume":969100},{"date":"2026-02-17","close":218.66000366210938,"high":219.13999938964844,"low":212.83999633789062,"adjusted_close":213.50958251953125,"volume":1313600},{"date":"2026-02-18","close":216.41000366210938,"high":220.64999389648438,"low":216.3699951171875,"adjusted_close":211.31259155273438,"volume":1104400},{"date":"2026-02-19","close":212.97999572753906,"high":215.25,"low":211.25999450683594,"adjusted_close":207.96337890625,"volume":1321600},{"date":"2026-02-20","close":217.27000427246094,"high":218.1300048828125,"low":212.6300048828125,"adjusted_close":212.15232849121094,"volume":986800},{"date":"2026-02-23","close":214.25999450683594,"high":218.39999389648438,"low":211.10000610351562,"adjusted_close":209.21322631835938,"volume":1102900},{"date":"2026-02-24","close":213.9199981689453,"high":216.22999572753906,"low":213.50999450683594,"adjusted_close":208.8812255859375,"volume":937800},{"date":"2026-02-25","close":212.05999755859375,"high":215.67999267578125,"low":210.1699981689453,"adjusted_close":207.06503295898438,"volume":1024800},{"date":"2026-02-26","close":214.8300018310547,"high":216.1300048828125,"low":212.61000061035156,"adjusted_close":209.76980590820312,"volume":917900},{"date":"2026-02-27","close":213.85000610351562,"high":214.30999755859375,"low":209.94000244140625,"adjusted_close":208.81288146972656,"volume":1177300},{"date":"2026-03-02","close":209.8699951171875,"high":212.94000244140625,"low":208.35000610351562,"adjusted_close":204.9266357421875,"volume":962700},{"date":"2026-03-03","close":210.60000610351562,"high":211.14999389648438,"low":202.99000549316406,"adjusted_close":205.63943481445312,"volume":723900},{"date":"2026-03-04","close":203.41000366210938,"high":211.5,"low":202.5,"adjusted_close":198.61878967285156,"volume":1745200},{"date":"2026-03-05","close":206.2100067138672,"high":208.52999877929688,"low":201.05999755859375,"adjusted_close":201.35284423828125,"volume":1787200},{"date":"2026-03-06","close":203.17999267578125,"high":203.82000732421875,"low":198.10000610351562,"adjusted_close":198.39419555664062,"volume":1252200},{"date":"2026-03-09","close":201.63999938964844,"high":201.88999938964844,"low":194.25999450683594,"adjusted_close":196.89047241210938,"volume":2056700},{"date":"2026-03-10","close":203.47000122070312,"high":204.8300018310547,"low":199.07000732421875,"adjusted_close":198.67738342285156,"volume":1064000},{"date":"2026-03-11","close":203.44000244140625,"high":207.52000427246094,"low":202.0399932861328,"adjusted_close":198.64808654785156,"volume":1275000},{"date":"2026-03-12","close":198.42999267578125,"high":203.13999938964844,"low":198.22999572753906,"adjusted_close":193.75608825683594,"volume":1327400},{"date":"2026-03-13","close":202.3699951171875,"high":203.9199981689453,"low":199.9600067138672,"adjusted_close":197.60328674316406,"volume":1114800},{"date":"2026-03-16","close":206.69000244140625,"high":207.8000030517578,"low":203.9499969482422,"adjusted_close":201.821533203125,"volume":1694100},{"date":"2026-03-17","close":203.86000061035156,"high":210.97999572753906,"low":203.72999572753906,"adjusted_close":199.05819702148438,"volume":1732500},{"date":"2026-03-18","close":200.7100067138672,"high":204.0,"low":199.33999633789062,"adjusted_close":195.98239135742188,"volume":2157000},{"date":"2026-03-19","close":204.4199981689453,"high":206.75,"low":195.69000244140625,"adjusted_close":199.60499572753906,"volume":3293900},{"date":"2026-03-20","close":203.0500030517578,"high":208.0,"low":201.77999877929688,"adjusted_close":198.2672882080078,"volume":5472500},{"date":"2026-03-23","close":195.97000122070312,"high":206.75999450683594,"low":195.83999633789062,"adjusted_close":191.35403442382812,"volume":1776300},{"date":"2026-03-24","close":200.52000427246094,"high":201.3000030517578,"low":194.3800048828125,"adjusted_close":195.79685974121094,"volume":1709600},{"date":"2026-03-25","close":201.66000366210938,"high":201.77000427246094,"low":196.0800018310547,"adjusted_close":196.91001892089844,"volume":1287000},{"date":"2026-03-26","close":198.8699951171875,"high":202.6300048828125,"low":197.92999267578125,"adjusted_close":194.18572998046875,"volume":901400},{"date":"2026-03-27","close":192.49000549316406,"high":199.0,"low":191.67999267578125,"adjusted_close":187.9560089111328,"volume":1452100},{"date":"2026-03-30","close":195.0500030517578,"high":195.9199981689453,"low":192.3800048828125,"adjusted_close":190.45570373535156,"volume":1122300},{"date":"2026-03-31","close":196.0399932861328,"high":198.61000061035156,"low":193.25,"adjusted_close":191.42237854003906,"volume":1132700},{"date":"2026-04-01","close":193.05999755859375,"high":197.27999877929688,"low":193.0399932861328,"adjusted_close":188.5125732421875,"volume":1376800},{"date":"2026-04-02","close":196.3300018310547,"high":197.0399932861328,"low":190.22000122070312,"adjusted_close":191.70555114746094,"volume":1255100},{"date":"2026-04-06","close":196.57000732421875,"high":196.60000610351562,"low":194.4499969482422,"adjusted_close":191.93991088867188,"volume":966900},{"date":"2026-04-07","close":190.6300048828125,"high":197.30999755859375,"low":190.32000732421875,"adjusted_close":186.1398162841797,"volume":1162100},{"date":"2026-04-08","close":195.64999389648438,"high":198.52000427246094,"low":193.99000549316406,"adjusted_close":191.04156494140625,"volume":1936200},{"date":"2026-04-09","close":196.33999633789062,"high":198.08999633789062,"low":194.66000366210938,"adjusted_close":191.71531677246094,"volume":1231700},{"date":"2026-04-10","close":192.38999938964844,"high":196.0500030517578,"low":191.41000366210938,"adjusted_close":189.30462646484375,"volume":1235400},{"date":"2026-04-13","close":191.88999938964844,"high":191.9199981689453,"low":186.91000366210938,"adjusted_close":188.81263732910156,"volume":1583400},{"date":"2026-04-14","close":197.97999572753906,"high":198.6699981689453,"low":191.4499969482422,"adjusted_close":194.8049774169922,"volume":1817300},{"date":"2026-04-15","close":199.67999267578125,"high":202.3000030517578,"low":196.72999572753906,"adjusted_close":196.4777069091797,"volume":1564800},{"date":"2026-04-16","close":196.66000366210938,"high":200.4499969482422,"low":195.7100067138672,"adjusted_close":193.5061492919922,"volume":1218900},{"date":"2026-04-17","close":201.07000732421875,"high":203.89999389648438,"low":198.22999572753906,"adjusted_close":197.84542846679688,"volume":1062400},{"date":"2026-04-20","close":201.85000610351562,"high":202.77000427246094,"low":199.1199951171875,"adjusted_close":198.6129150390625,"volume":938800},{"date":"2026-04-21","close":196.9499969482422,"high":202.3800048828125,"low":196.02000427246094,"adjusted_close":193.79148864746094,"volume":885300},{"date":"2026-04-22","close":199.72999572753906,"high":200.08999633789062,"low":197.1199951171875,"adjusted_close":196.52688598632812,"volume":1271600},{"date":"2026-04-23","close":202.33999633789062,"high":204.5500030517578,"low":200.33999633789062,"adjusted_close":199.0950469970703,"volume":1763400},{"date":"2026-04-24","close":201.05999755859375,"high":202.83999633789062,"low":199.4499969482422,"adjusted_close":197.8355712890625,"volume":909800},{"date":"2026-04-27","close":198.6999969482422,"high":202.0800018310547,"low":198.0,"adjusted_close":195.51341247558594,"volume":892600},{"date":"2026-04-28","close":196.50999450683594,"high":200.1699981689453,"low":195.91000366210938,"adjusted_close":193.35853576660156,"volume":710100},{"date":"2026-04-29","close":196.2899932861328,"high":199.52999877929688,"low":195.77999877929688,"adjusted_close":193.14205932617188,"volume":767400},{"date":"2026-04-30","close":200.55999755859375,"high":201.07000732421875,"low":197.00999450683594,"adjusted_close":197.3435821533203,"volume":789200},{"date":"2026-05-01","close":194.75999450683594,"high":202.77000427246094,"low":192.1199951171875,"adjusted_close":191.63661193847656,"volume":1121100},{"date":"2026-05-04","close":192.08999633789062,"high":195.92999267578125,"low":190.00999450683594,"adjusted_close":189.00941467285156,"volume":974900},{"date":"2026-05-05","close":194.5,"high":196.67999267578125,"low":191.19000244140625,"adjusted_close":191.38076782226562,"volume":754800},{"date":"2026-05-06","close":195.6999969482422,"high":199.5800018310547,"low":194.9199981689453,"adjusted_close":192.5615234375,"volume":975100},{"date":"2026-05-07","close":195.1699981689453,"high":195.86000061035156,"low":190.00999450683594,"adjusted_close":192.04002380371094,"volume":1067000},{"date":"2026-05-08","close":196.22999572753906,"high":201.0399932861328,"low":194.9499969482422,"adjusted_close":193.08303833007812,"volume":877600},{"date":"2026-05-11","close":195.8000030517578,"high":197.52000427246094,"low":193.7100067138672,"adjusted_close":192.65994262695312,"volume":1039900},{"date":"2026-05-12","close":199.1199951171875,"high":202.8699951171875,"low":196.0800018310547,"adjusted_close":195.9266815185547,"volume":1338100},{"date":"2026-05-13","close":192.80999755859375,"high":198.44000244140625,"low":190.1300048828125,"adjusted_close":189.71788024902344,"volume":1381600},{"date":"2026-05-14","close":194.61000061035156,"high":197.11000061035156,"low":193.1199951171875,"adjusted_close":191.489013671875,"volume":742900},{"date":"2026-05-15","close":195.88999938964844,"high":196.99000549316406,"low":194.05999755859375,"adjusted_close":192.74847412109375,"volume":805300},{"date":"2026-05-18","close":193.75,"high":195.30999755859375,"low":191.7899932861328,"adjusted_close":190.64280700683594,"volume":1054600},{"date":"2026-05-19","close":193.72999572753906,"high":194.92999267578125,"low":189.97000122070312,"adjusted_close":190.6231231689453,"volume":661200},{"date":"2026-05-20","close":197.27000427246094,"high":198.72999572753906,"low":191.97000122070312,"adjusted_close":194.10635375976562,"volume":742800},{"date":"2026-05-21","close":197.07000732421875,"high":199.02999877929688,"low":193.72000122070312,"adjusted_close":193.90956115722656,"volume":925800},{"date":"2026-05-22","close":203.50999450683594,"high":204.39999389648438,"low":198.5,"adjusted_close":200.24627685546875,"volume":1503900},{"date":"2026-05-26","close":203.8300018310547,"high":204.57000732421875,"low":201.97000122070312,"adjusted_close":200.5611572265625,"volume":1053500},{"date":"2026-05-27","close":205.92999267578125,"high":210.42999267578125,"low":205.8699951171875,"adjusted_close":202.62745666503906,"volume":1042500},{"date":"2026-05-28","close":204.47000122070312,"high":207.36000061035156,"low":203.22999572753906,"adjusted_close":201.19088745117188,"volume":705600},{"date":"2026-05-29","close":203.91000366210938,"high":208.36000061035156,"low":202.08999633789062,"adjusted_close":200.63987731933594,"volume":1448300},{"date":"2026-06-01","close":201.91000366210938,"high":205.07000732421875,"low":201.3300018310547,"adjusted_close":198.67193603515625,"volume":1020900},{"date":"2026-06-02","close":198.27000427246094,"high":200.02000427246094,"low":196.0,"adjusted_close":195.09031677246094,"volume":990400},{"date":"2026-06-03","close":198.27000427246094,"high":200.83999633789062,"low":196.61000061035156,"adjusted_close":195.09031677246094,"volume":959800},{"date":"2026-06-04","close":193.4600067138672,"high":200.2100067138672,"low":191.72999572753906,"adjusted_close":190.3574676513672,"volume":1209700},{"date":"2026-06-05","close":198.1199951171875,"high":198.82000732421875,"low":194.5,"adjusted_close":194.94271850585938,"volume":960500},{"date":"2026-06-08","close":196.0,"high":197.52999877929688,"low":193.92999267578125,"adjusted_close":192.85671997070312,"volume":903600},{"date":"2026-06-09","close":200.91000366210938,"high":201.27999877929688,"low":194.50999450683594,"adjusted_close":197.68798828125,"volume":1057000},{"date":"2026-06-10","close":203.63999938964844,"high":206.07000732421875,"low":199.25,"adjusted_close":200.37420654296875,"volume":1110800},{"date":"2026-06-11","close":210.83999633789062,"high":211.0,"low":204.5,"adjusted_close":207.45872497558594,"volume":1343100},{"date":"2026-06-12","close":211.47000122070312,"high":214.13999938964844,"low":209.72000122070312,"adjusted_close":208.07862854003906,"volume":1119300},{"date":"2026-06-15","close":208.75999450683594,"high":212.50999450683594,"low":208.69000244140625,"adjusted_close":205.41207885742188,"volume":1235200},{"date":"2026-06-16","close":209.0500030517578,"high":211.0,"low":207.1999969482422,"adjusted_close":205.6974334716797,"volume":939200},{"date":"2026-06-17","close":211.3300018310547,"high":215.38999938964844,"low":207.75,"adjusted_close":207.9408721923828,"volume":1192800},{"date":"2026-06-18","close":213.4499969482422,"high":219.3800048828125,"low":212.42999267578125,"adjusted_close":210.02685546875,"volume":1884900},{"date":"2026-06-22","close":212.0,"high":218.6699981689453,"low":209.02000427246094,"adjusted_close":208.60012817382812,"volume":2090300},{"date":"2026-06-23","close":210.58999633789062,"high":214.19000244140625,"low":208.8000030517578,"adjusted_close":207.21273803710938,"volume":1559000},{"date":"2026-06-24","close":213.4499969482422,"high":216.3800048828125,"low":210.0,"adjusted_close":210.02685546875,"volume":2322200},{"date":"2026-06-25","close":212.75999450683594,"high":216.0,"low":207.35000610351562,"adjusted_close":209.34793090820312,"volume":3428500},{"date":"2026-06-26","close":213.72000122070312,"high":213.97999572753906,"low":208.27999877929688,"adjusted_close":210.2925567626953,"volume":2289200},{"date":"2026-06-29","close":205.6999969482422,"high":212.6999969482422,"low":204.66000366210938,"adjusted_close":202.40115356445312,"volume":2313700},{"date":"2026-06-30","close":206.00999450683594,"high":207.02000427246094,"low":203.77999877929688,"adjusted_close":202.7061767578125,"volume":1321600},{"date":"2026-07-01","close":201.9499969482422,"high":207.25,"low":201.91000366210938,"adjusted_close":198.71128845214844,"volume":1417800},{"date":"2026-07-02","close":204.32000732421875,"high":205.6199951171875,"low":199.75,"adjusted_close":201.04330444335938,"volume":1506100},{"date":"2026-07-06","close":203.22000122070312,"high":204.80999755859375,"low":199.9600067138672,"adjusted_close":199.96092224121094,"volume":1356800},{"date":"2026-07-07","close":204.5,"high":209.3699951171875,"low":203.8300018310547,"adjusted_close":201.22039794921875,"volume":1239500},{"date":"2026-07-08","close":201.10000610351562,"high":204.08999633789062,"low":199.0,"adjusted_close":197.87493896484375,"volume":1781800},{"date":"2026-07-09","close":201.9199981689453,"high":205.16000366210938,"low":200.00999450683594,"adjusted_close":198.68177795410156,"volume":1631600},{"date":"2026-07-10","close":204.25,"high":206.9600067138672,"low":200.9199981689453,"adjusted_close":202.59986877441406,"volume":1554100},{"date":"2026-07-13","close":196.69000244140625,"high":206.19000244140625,"low":196.1999969482422,"adjusted_close":195.1009521484375,"volume":1781000},{"date":"2026-07-14","close":195.74000549316406,"high":197.8800048828125,"low":193.92999267578125,"adjusted_close":194.15863037109375,"volume":1313200},{"date":"2026-07-15","close":196.05999755859375,"high":199.24000549316406,"low":193.35000610351562,"adjusted_close":194.4760284423828,"volume":1304200},{"date":"2026-07-16","close":201.2100067138672,"high":201.75,"low":197.02000427246094,"adjusted_close":199.5844268798828,"volume":1393700},{"date":"2026-07-17","close":198.52999877929688,"high":203.0,"low":197.7100067138672,"adjusted_close":196.9260711669922,"volume":1049400},{"date":"2026-07-20","close":194.82000732421875,"high":200.11000061035156,"low":192.3000030517578,"adjusted_close":193.24606323242188,"volume":1718300},{"date":"2026-07-21","close":193.38999938964844,"high":193.77000427246094,"low":191.66000366210938,"adjusted_close":191.82760620117188,"volume":1282800},{"date":"2026-07-22","close":193.94000244140625,"high":196.82000732421875,"low":192.0,"adjusted_close":192.3731689453125,"volume":1477300},{"date":"2026-07-23","close":194.1199951171875,"high":194.74000549316406,"low":190.97999572753906,"adjusted_close":192.55169677734375,"volume":1171800},{"date":"2026-07-24","close":196.30999755859375,"high":197.17999267578125,"low":192.7899932861328,"adjusted_close":194.72401428222656,"volume":970800},{"date":"2026-07-27","close":204.10000610351562,"high":204.7100067138672,"low":200.02999877929688,"adjusted_close":202.45108032226562,"volume":1554900},{"date":"2026-07-28","close":206.97999572753906,"high":211.05999755859375,"low":206.07000732421875,"adjusted_close":205.30780029296875,"volume":1658400},{"date":"2026-07-29","close":212.22999572753906,"high":212.33999633789062,"low":205.05999755859375,"adjusted_close":210.51539611816406,"volume":1356300},{"date":"2026-07-30","close":206.97000122070312,"high":212.99000549316406,"low":205.8300018310547,"adjusted_close":205.2978973388672,"volume":1636500},{"date":"2026-07-31","close":203.5800018310547,"high":206.1199951171875,"low":202.0500030517578,"adjusted_close":201.93528747558594,"volume":1451400},{"date":"2026-08-03","close":206.24000549316406,"high":210.47999572753906,"low":204.7100067138672,"adjusted_close":204.57379150390625,"volume":1211500},{"date":"2026-08-04","close":204.57000732421875,"high":205.52000427246094,"low":202.3699951171875,"adjusted_close":202.9172821044922,"volume":1119200},{"date":"2026-08-05","close":208.85000610351562,"high":209.47000122070312,"low":205.52000427246094,"adjusted_close":207.16270446777344,"volume":890000},{"date":"2026-08-06","close":210.94000244140625,"high":210.99000549316406,"low":207.14999389648438,"adjusted_close":209.23582458496094,"volume":1080400},{"date":"2026-08-07","close":213.75999450683594,"high":215.77999877929688,"low":210.55999755859375,"adjusted_close":212.0330352783203,"volume":975300},{"date":"2026-08-10","close":217.97000122070312,"high":218.05999755859375,"low":212.47000122070312,"adjusted_close":216.2090301513672,"volume":890500},{"date":"2026-08-11","close":218.89999389648438,"high":219.42999267578125,"low":215.5800018310547,"adjusted_close":217.13150024414062,"volume":1037100},{"date":"2026-08-12","close":227.67999267578125,"high":228.72999572753906,"low":217.35000610351562,"adjusted_close":225.84056091308594,"volume":1436500},{"date":"2026-08-13","close":223.5,"high":229.75999450683594,"low":222.3699951171875,"adjusted_close":221.69435119628906,"volume":1095600},{"date":"2026-08-14","close":225.25999450683594,"high":225.44000244140625,"low":223.1199951171875,"adjusted_close":223.44012451171875,"volume":678000},{"date":"2026-08-17","close":225.5,"high":227.11000061035156,"low":222.67999267578125,"adjusted_close":223.67819213867188,"volume":1242600},{"date":"2026-08-18","close":218.86000061035156,"high":227.63999938964844,"low":218.6699981689453,"adjusted_close":217.09182739257812,"volume":1001500},{"date":"2026-08-19","close":221.88999938964844,"high":226.75,"low":220.44000244140625,"adjusted_close":220.09735107421875,"volume":1087300},{"date":"2026-08-20","close":217.9499969482422,"high":221.25,"low":217.8000030517578,"adjusted_close":216.18917846679688,"volume":925100},{"date":"2026-08-21","close":221.60000610351562,"high":222.0800018310547,"low":217.57000732421875,"adjusted_close":219.80970764160156,"volume":759900},{"date":"2026-08-24","close":225.55999755859375,"high":227.27999877929688,"low":224.27999877929688,"adjusted_close":223.73770141601562,"volume":888600},{"date":"2026-08-25","close":220.41000366210938,"high":224.8800048828125,"low":220.24000549316406,"adjusted_close":218.6293182373047,"volume":700200},{"date":"2026-08-26","close":218.80999755859375,"high":222.52000427246094,"low":216.8000030517578,"adjusted_close":217.042236328125,"volume":653100},{"date":"2026-08-27","close":211.1300048828125,"high":218.77999877929688,"low":210.86000061035156,"adjusted_close":209.42428588867188,"volume":881500},{"date":"2026-08-28","close":215.6300048828125,"high":215.97999572753906,"low":210.8800048828125,"adjusted_close":213.88792419433594,"volume":779500},{"date":"2026-08-31","close":214.25999450683594,"high":220.35000610351562,"low":213.67999267578125,"adjusted_close":212.52899169921875,"volume":1194500},{"date":"2026-09-01","close":215.55999755859375,"high":217.1300048828125,"low":213.77000427246094,"adjusted_close":213.81849670410156,"volume":1020500},{"date":"2026-09-02","close":220.02999877929688,"high":221.61000061035156,"low":215.44000244140625,"adjusted_close":218.25238037109375,"volume":1257200},{"date":"2026-09-03","close":218.0399932861328,"high":223.1699981689453,"low":216.58999633789062,"adjusted_close":216.2784423828125,"volume":853900},{"date":"2026-09-04","close":216.8800048828125,"high":219.44000244140625,"low":216.4600067138672,"adjusted_close":215.12783813476562,"volume":620100},{"date":"2026-09-08","close":212.9199981689453,"high":217.0,"low":212.72999572753906,"adjusted_close":211.19981384277344,"volume":948400},{"date":"2026-09-09","close":209.4199981689453,"high":213.11000061035156,"low":209.02000427246094,"adjusted_close":207.72808837890625,"volume":1207400},{"date":"2026-09-10","close":207.52999877929688,"high":209.5800018310547,"low":206.8300018310547,"adjusted_close":205.85336303710938,"volume":1018100},{"date":"2026-09-11","close":209.88999938964844,"high":210.22999572753906,"low":207.38999938964844,"adjusted_close":208.19430541992188,"volume":1176500},{"date":"2026-09-14","close":218.57000732421875,"high":219.69000244140625,"low":212.08999633789062,"adjusted_close":216.80418395996094,"volume":1290400},{"date":"2026-09-15","close":209.1199951171875,"high":216.69000244140625,"low":208.22000122070312,"adjusted_close":207.43051147460938,"volume":1610300},{"date":"2026-09-16","close":208.0800018310547,"high":211.7899932861328,"low":208.0500030517578,"adjusted_close":206.39892578125,"volume":1098500},{"date":"2026-09-17","close":206.74000549316406,"high":208.9600067138672,"low":205.6999969482422,"adjusted_close":205.0697479248047,"volume":893200},{"date":"2026-09-18","close":209.27999877929688,"high":210.39999389648438,"low":205.6999969482422,"adjusted_close":207.5892333984375,"volume":1706900},{"date":"2026-09-21","close":211.30999755859375,"high":213.25999450683594,"low":209.75,"adjusted_close":209.6028289794922,"volume":1724900},{"date":"2026-09-22","close":213.5399932861328,"high":215.6199951171875,"low":212.57000732421875,"adjusted_close":211.81480407714844,"volume":1314000},{"date":"2026-09-23","close":213.69000244140625,"high":216.1699981689453,"low":212.32000732421875,"adjusted_close":211.96360778808594,"volume":1874100},{"date":"2026-09-24","close":207.24000549316406,"high":212.99000549316406,"low":206.22000122070312,"adjusted_close":205.5657196044922,"volume":1953600},{"date":"2026-09-25","close":199.75,"high":207.1699981689453,"low":198.05999755859375,"adjusted_close":198.13621520996094,"volume":1913200},{"date":"2026-09-28","close":197.02000427246094,"high":202.38999938964844,"low":195.19000244140625,"adjusted_close":195.42828369140625,"volume":1487700},{"date":"2026-09-29","close":195.11000061035156,"high":198.42999267578125,"low":194.69000244140625,"adjusted_close":193.53370666503906,"volume":1256700},{"date":"2026-09-30","close":193.25,"high":196.97000122070312,"low":192.6699981689453,"adjusted_close":191.68873596191406,"volume":1507500},{"date":"2026-10-01","close":197.41000366210938,"high":197.7899932861328,"low":193.0,"adjusted_close":195.81512451171875,"volume":1326100},{"date":"2026-10-02","close":200.3300018310547,"high":200.91000366210938,"low":197.05999755859375,"adjusted_close":198.71153259277344,"volume":1097100},{"date":"2026-10-05","close":199.72000122070312,"high":202.49000549316406,"low":196.8000030517578,"adjusted_close":198.10646057128906,"volume":1046700},{"date":"2026-10-06","close":203.13999938964844,"high":203.5,"low":199.10000610351562,"adjusted_close":201.49884033203125,"volume":990500},{"date":"2026-10-07","close":201.49000549316406,"high":202.50999450683594,"low":199.72000122070312,"adjusted_close":199.86216735839844,"volume":1454800},{"date":"2026-10-08","close":200.52000427246094,"high":202.55999755859375,"low":198.60000610351562,"adjusted_close":198.90000915527344,"volume":1163600},{"date":"2026-10-09","close":197.66000366210938,"high":198.99000549316406,"low":196.60000610351562,"adjusted_close":197.66000366210938,"volume":858900},{"date":"2026-10-12","close":199.61000061035156,"high":199.69000244140625,"low":195.57000732421875,"adjusted_close":199.61000061035156,"volume":1019400},{"date":"2026-10-13","close":205.60000610351562,"high":208.2899932861328,"low":198.41000366210938,"adjusted_close":205.60000610351562,"volume":1274700},{"date":"2026-10-14","close":208.52000427246094,"high":208.85000610351562,"low":203.97999572753906,"adjusted_close":208.52000427246094,"volume":840400},{"date":"2026-10-15","close":214.30999755859375,"high":214.99000549316406,"low":210.4199981689453,"adjusted_close":214.30999755859375,"volume":1108700},{"date":"2026-10-16","close":216.35000610351562,"high":218.92999267578125,"low":214.99000549316406,"adjusted_close":216.35000610351562,"volume":1129600},{"date":"2026-10-19","close":216.24000549316406,"high":216.82000732421875,"low":214.00999450683594,"adjusted_close":216.24000549316406,"volume":1024400},{"date":"2026-10-20","close":217.99000549316406,"high":218.5,"low":215.6699981689453,"adjusted_close":217.99000549316406,"volume":1121400},{"date":"2026-10-21","close":214.52000427246094,"high":218.44000244140625,"low":212.8300018310547,"adjusted_close":214.52000427246094,"volume":1441100},{"date":"2026-10-22","close":217.55999755859375,"high":217.8699951171875,"low":213.92999267578125,"adjusted_close":217.55999755859375,"volume":816800},{"date":"2026-10-23","close":212.39999389648438,"high":217.39999389648438,"low":211.1999969482422,"adjusted_close":212.39999389648438,"volume":692100},{"date":"2026-10-26","close":213.25,"high":217.08999633789062,"low":211.83999633789062,"adjusted_close":213.25,"volume":847600},{"date":"2026-10-27","close":213.9600067138672,"high":214.49000549316406,"low":210.9600067138672,"adjusted_close":213.9600067138672,"volume":672600},{"date":"2026-10-28","close":216.55999755859375,"high":220.3800048828125,"low":212.74000549316406,"adjusted_close":216.55999755859375,"volume":717300},{"date":"2026-10-29","close":220.47999572753906,"high":220.6699981689453,"low":218.4199981689453,"adjusted_close":220.47999572753906,"volume":797500},{"date":"2026-10-30","close":220.1699981689453,"high":224.44000244140625,"low":218.85000610351562,"adjusted_close":220.1699981689453,"volume":772200},{"date":"2026-11-02","close":222.8300018310547,"high":224.5,"low":221.0399932861328,"adjusted_close":222.8300018310547,"volume":1134700},{"date":"2026-11-03","close":219.38999938964844,"high":223.24000549316406,"low":218.16000366210938,"adjusted_close":219.38999938964844,"volume":798100},{"date":"2026-11-04","close":230.61000061035156,"high":231.36000061035156,"low":222.22999572753906,"adjusted_close":230.61000061035156,"volume":1140600},{"date":"2026-11-05","close":228.6699981689453,"high":233.97999572753906,"low":225.8000030517578,"adjusted_close":228.6699981689453,"volume":1039000},{"date":"2026-11-06","close":226.35000610351562,"high":230.30499267578125,"low":223.9550018310547,"adjusted_close":226.35000610351562,"volume":1088768}]},"DT":{"currency":"USD","rows":[{"date":"2025-05-05","close":47.59000015258789,"high":48.33000183105469,"low":47.529998779296875,"adjusted_close":47.59000015258789,"volume":1776000},{"date":"2025-05-06","close":47.349998474121094,"high":47.7599983215332,"low":46.36000061035156,"adjusted_close":47.349998474121094,"volume":1663600},{"date":"2025-05-07","close":47.88999938964844,"high":47.974998474121094,"low":47.2400016784668,"adjusted_close":47.88999938964844,"volume":1787000},{"date":"2025-05-08","close":48.54999923706055,"high":48.83000183105469,"low":47.790000915527344,"adjusted_close":48.54999923706055,"volume":2634600},{"date":"2025-05-09","close":48.65999984741211,"high":49.02000045776367,"low":48.08000183105469,"adjusted_close":48.65999984741211,"volume":1768800},{"date":"2025-05-12","close":50.47999954223633,"high":50.59000015258789,"low":49.7400016784668,"adjusted_close":50.47999954223633,"volume":2753300},{"date":"2025-05-13","close":50.540000915527344,"high":51.21500015258789,"low":50.22999954223633,"adjusted_close":50.540000915527344,"volume":5353200},{"date":"2025-05-14","close":53.5,"high":53.650001525878906,"low":51.5099983215332,"adjusted_close":53.5,"volume":7050000},{"date":"2025-05-15","close":53.029998779296875,"high":53.869998931884766,"low":52.630001068115234,"adjusted_close":53.029998779296875,"volume":3759700},{"date":"2025-05-16","close":53.369998931884766,"high":53.67499923706055,"low":52.619998931884766,"adjusted_close":53.369998931884766,"volume":2889100},{"date":"2025-05-19","close":53.2599983215332,"high":53.43000030517578,"low":52.61000061035156,"adjusted_close":53.2599983215332,"volume":2334800},{"date":"2025-05-20","close":53.25,"high":53.36000061035156,"low":52.73500061035156,"adjusted_close":53.25,"volume":1918600},{"date":"2025-05-21","close":53.599998474121094,"high":54.22999954223633,"low":52.75,"adjusted_close":53.599998474121094,"volume":3416000},{"date":"2025-05-22","close":54.189998626708984,"high":54.479000091552734,"low":53.40999984741211,"adjusted_close":54.189998626708984,"volume":3244300},{"date":"2025-05-23","close":53.27000045776367,"high":53.939998626708984,"low":53.060001373291016,"adjusted_close":53.27000045776367,"volume":2146200},{"date":"2025-05-27","close":54.2400016784668,"high":54.65999984741211,"low":53.72700119018555,"adjusted_close":54.2400016784668,"volume":2571100},{"date":"2025-05-28","close":53.619998931884766,"high":54.380001068115234,"low":53.439998626708984,"adjusted_close":53.619998931884766,"volume":2410500},{"date":"2025-05-29","close":53.880001068115234,"high":54.310001373291016,"low":53.0359992980957,"adjusted_close":53.880001068115234,"volume":2822800},{"date":"2025-05-30","close":54.0099983215332,"high":54.16999816894531,"low":52.7599983215332,"adjusted_close":54.0099983215332,"volume":5094900},{"date":"2025-06-02","close":53.810001373291016,"high":54.279998779296875,"low":52.86000061035156,"adjusted_close":53.810001373291016,"volume":3224800},{"date":"2025-06-03","close":54.220001220703125,"high":54.459999084472656,"low":53.54999923706055,"adjusted_close":54.220001220703125,"volume":2411600},{"date":"2025-06-04","close":54.099998474121094,"high":54.689998626708984,"low":53.88999938964844,"adjusted_close":54.099998474121094,"volume":2133600},{"date":"2025-06-05","close":54.939998626708984,"high":55.34000015258789,"low":54.130001068115234,"adjusted_close":54.939998626708984,"volume":2584400},{"date":"2025-06-06","close":55.0,"high":55.54999923706055,"low":54.959999084472656,"adjusted_close":55.0,"volume":1615200},{"date":"2025-06-09","close":54.209999084472656,"high":55.20000076293945,"low":53.974998474121094,"adjusted_close":54.209999084472656,"volume":2223600},{"date":"2025-06-10","close":54.15999984741211,"high":54.7599983215332,"low":53.849998474121094,"adjusted_close":54.15999984741211,"volume":2133300},{"date":"2025-06-11","close":53.869998931884766,"high":54.86000061035156,"low":53.61000061035156,"adjusted_close":53.869998931884766,"volume":2997800},{"date":"2025-06-12","close":54.029998779296875,"high":54.31999969482422,"low":53.38999938964844,"adjusted_close":54.029998779296875,"volume":1646000},{"date":"2025-06-13","close":53.029998779296875,"high":53.9900016784668,"low":52.869998931884766,"adjusted_close":53.029998779296875,"volume":2479300},{"date":"2025-06-16","close":54.47999954223633,"high":54.560001373291016,"low":53.27000045776367,"adjusted_close":54.47999954223633,"volume":2654800},{"date":"2025-06-17","close":55.900001525878906,"high":56.189998626708984,"low":54.040000915527344,"adjusted_close":55.900001525878906,"volume":5293900},{"date":"2025-06-18","close":55.650001525878906,"high":56.630001068115234,"low":55.31999969482422,"adjusted_close":55.650001525878906,"volume":4028800},{"date":"2025-06-20","close":54.40999984741211,"high":56.06999969482422,"low":54.22999954223633,"adjusted_close":54.40999984741211,"volume":3864300},{"date":"2025-06-23","close":54.56999969482422,"high":55.0,"low":53.849998474121094,"adjusted_close":54.56999969482422,"volume":2552600},{"date":"2025-06-24","close":55.7599983215332,"high":55.79499816894531,"low":55.040000915527344,"adjusted_close":55.7599983215332,"volume":2180600},{"date":"2025-06-25","close":54.689998626708984,"high":56.16999816894531,"low":54.56999969482422,"adjusted_close":54.689998626708984,"volume":2228300},{"date":"2025-06-26","close":54.93000030517578,"high":55.040000915527344,"low":54.11000061035156,"adjusted_close":54.93000030517578,"volume":2420700},{"date":"2025-06-27","close":54.88999938964844,"high":55.709999084472656,"low":54.69499969482422,"adjusted_close":54.88999938964844,"volume":4386100},{"date":"2025-06-30","close":55.209999084472656,"high":55.31999969482422,"low":54.470001220703125,"adjusted_close":55.209999084472656,"volume":2652500},{"date":"2025-07-01","close":54.40999984741211,"high":55.310001373291016,"low":53.689998626708984,"adjusted_close":54.40999984741211,"volume":2295500},{"date":"2025-07-02","close":54.66999816894531,"high":54.779998779296875,"low":53.7400016784668,"adjusted_close":54.66999816894531,"volume":1768900},{"date":"2025-07-03","close":56.540000915527344,"high":56.880001068115234,"low":54.880001068115234,"adjusted_close":56.540000915527344,"volume":1461200},{"date":"2025-07-07","close":56.63999938964844,"high":57.16999816894531,"low":56.09000015258789,"adjusted_close":56.63999938964844,"volume":2541800},{"date":"2025-07-08","close":56.2599983215332,"high":57.54999923706055,"low":55.92499923706055,"adjusted_close":56.2599983215332,"volume":3655000},{"date":"2025-07-09","close":56.189998626708984,"high":56.650001525878906,"low":55.849998474121094,"adjusted_close":56.189998626708984,"volume":1836800},{"date":"2025-07-10","close":52.790000915527344,"high":56.0,"low":52.775001525878906,"adjusted_close":52.790000915527344,"volume":3462000},{"date":"2025-07-11","close":51.38999938964844,"high":53.099998474121094,"low":51.16999816894531,"adjusted_close":51.38999938964844,"volume":2507000},{"date":"2025-07-14","close":52.5,"high":52.97999954223633,"low":51.15999984741211,"adjusted_close":52.5,"volume":2347400},{"date":"2025-07-15","close":52.220001220703125,"high":52.93199920654297,"low":52.0099983215332,"adjusted_close":52.220001220703125,"volume":1525300},{"date":"2025-07-16","close":51.97999954223633,"high":52.505001068115234,"low":51.13999938964844,"adjusted_close":51.97999954223633,"volume":1818200},{"date":"2025-07-17","close":52.91999816894531,"high":53.189998626708984,"low":52.13999938964844,"adjusted_close":52.91999816894531,"volume":2047600},{"date":"2025-07-18","close":53.2599983215332,"high":53.47999954223633,"low":52.779998779296875,"adjusted_close":53.2599983215332,"volume":1737900},{"date":"2025-07-21","close":52.58000183105469,"high":53.810001373291016,"low":52.54999923706055,"adjusted_close":52.58000183105469,"volume":2267500},{"date":"2025-07-22","close":52.58000183105469,"high":52.92300033569336,"low":52.06999969482422,"adjusted_close":52.58000183105469,"volume":1689500},{"date":"2025-07-23","close":53.650001525878906,"high":54.02000045776367,"low":52.689998626708984,"adjusted_close":53.650001525878906,"volume":3421200},{"date":"2025-07-24","close":54.220001220703125,"high":54.290000915527344,"low":52.720001220703125,"adjusted_close":54.220001220703125,"volume":2801500},{"date":"2025-07-25","close":54.150001525878906,"high":54.880001068115234,"low":53.935001373291016,"adjusted_close":54.150001525878906,"volume":2000900},{"date":"2025-07-28","close":54.709999084472656,"high":55.16999816894531,"low":54.02000045776367,"adjusted_close":54.709999084472656,"volume":1939000},{"date":"2025-07-29","close":54.619998931884766,"high":55.4900016784668,"low":53.63999938964844,"adjusted_close":54.619998931884766,"volume":1764300},{"date":"2025-07-30","close":53.91999816894531,"high":54.66999816894531,"low":53.45000076293945,"adjusted_close":53.91999816894531,"volume":2345200},{"date":"2025-07-31","close":52.61000061035156,"high":54.0099983215332,"low":52.52000045776367,"adjusted_close":52.61000061035156,"volume":2850100},{"date":"2025-08-01","close":50.5099983215332,"high":51.875,"low":50.20000076293945,"adjusted_close":50.5099983215332,"volume":2527400},{"date":"2025-08-04","close":51.61000061035156,"high":51.685001373291016,"low":50.79499816894531,"adjusted_close":51.61000061035156,"volume":2230800},{"date":"2025-08-05","close":50.529998779296875,"high":52.0,"low":50.529998779296875,"adjusted_close":50.529998779296875,"volume":3598000},{"date":"2025-08-06","close":50.529998779296875,"high":53.20000076293945,"low":50.0,"adjusted_close":50.529998779296875,"volume":8167800},{"date":"2025-08-07","close":46.869998931884766,"high":51.327999114990234,"low":46.40999984741211,"adjusted_close":46.869998931884766,"volume":7122000},{"date":"2025-08-08","close":46.2400016784668,"high":47.119998931884766,"low":45.779998779296875,"adjusted_close":46.2400016784668,"volume":4418900},{"date":"2025-08-11","close":46.040000915527344,"high":46.76499938964844,"low":45.779998779296875,"adjusted_close":46.040000915527344,"volume":5002200},{"date":"2025-08-12","close":46.7400016784668,"high":47.38999938964844,"low":46.189998626708984,"adjusted_close":46.7400016784668,"volume":4856100},{"date":"2025-08-13","close":47.79999923706055,"high":47.810001373291016,"low":46.310001373291016,"adjusted_close":47.79999923706055,"volume":2964100},{"date":"2025-08-14","close":47.41999816894531,"high":47.630001068115234,"low":46.845001220703125,"adjusted_close":47.41999816894531,"volume":3260900},{"date":"2025-08-15","close":48.2400016784668,"high":48.625,"low":47.41999816894531,"adjusted_close":48.2400016784668,"volume":2827500},{"date":"2025-08-18","close":48.84000015258789,"high":48.86000061035156,"low":47.67499923706055,"adjusted_close":48.84000015258789,"volume":2875500},{"date":"2025-08-19","close":49.119998931884766,"high":50.25,"low":48.779998779296875,"adjusted_close":49.119998931884766,"volume":3928000},{"date":"2025-08-20","close":48.65999984741211,"high":49.349998474121094,"low":48.02000045776367,"adjusted_close":48.65999984741211,"volume":2340100},{"date":"2025-08-21","close":48.810001373291016,"high":48.93000030517578,"low":48.15999984741211,"adjusted_close":48.810001373291016,"volume":2737200},{"date":"2025-08-22","close":49.400001525878906,"high":49.869998931884766,"low":48.779998779296875,"adjusted_close":49.400001525878906,"volume":2819600},{"date":"2025-08-25","close":48.40999984741211,"high":49.595001220703125,"low":48.38999938964844,"adjusted_close":48.40999984741211,"volume":2764200},{"date":"2025-08-26","close":48.11000061035156,"high":49.130001068115234,"low":48.08000183105469,"adjusted_close":48.11000061035156,"volume":4147900},{"date":"2025-08-27","close":50.119998931884766,"high":50.22999954223633,"low":48.70000076293945,"adjusted_close":50.119998931884766,"volume":3324200},{"date":"2025-08-28","close":50.88999938964844,"high":51.25,"low":50.279998779296875,"adjusted_close":50.88999938964844,"volume":3347000},{"date":"2025-08-29","close":50.599998474121094,"high":51.369998931884766,"low":50.02000045776367,"adjusted_close":50.599998474121094,"volume":2419300},{"date":"2025-09-02","close":50.529998779296875,"high":50.59000015258789,"low":49.61000061035156,"adjusted_close":50.529998779296875,"volume":3041200},{"date":"2025-09-03","close":50.2400016784668,"high":50.400001525878906,"low":49.29999923706055,"adjusted_close":50.2400016784668,"volume":2792700},{"date":"2025-09-04","close":49.77000045776367,"high":50.29999923706055,"low":49.03200149536133,"adjusted_close":49.77000045776367,"volume":2969800},{"date":"2025-09-05","close":50.0,"high":51.11000061035156,"low":49.630001068115234,"adjusted_close":50.0,"volume":3710300},{"date":"2025-09-08","close":49.93000030517578,"high":50.150001525878906,"low":48.86000061035156,"adjusted_close":49.93000030517578,"volume":5693100},{"date":"2025-09-09","close":50.650001525878906,"high":50.79999923706055,"low":49.470001220703125,"adjusted_close":50.650001525878906,"volume":2308600},{"date":"2025-09-10","close":47.65999984741211,"high":50.939998626708984,"low":46.939998626708984,"adjusted_close":47.65999984741211,"volume":6196200},{"date":"2025-09-11","close":49.08000183105469,"high":49.16999816894531,"low":47.83000183105469,"adjusted_close":49.08000183105469,"volume":3073700},{"date":"2025-09-12","close":49.029998779296875,"high":49.275001525878906,"low":48.400001525878906,"adjusted_close":49.029998779296875,"volume":2436200},{"date":"2025-09-15","close":48.61000061035156,"high":49.27000045776367,"low":48.34000015258789,"adjusted_close":48.61000061035156,"volume":4533900},{"date":"2025-09-16","close":47.81999969482422,"high":48.51499938964844,"low":47.66999816894531,"adjusted_close":47.81999969482422,"volume":4883800},{"date":"2025-09-17","close":48.060001373291016,"high":48.72999954223633,"low":47.58000183105469,"adjusted_close":48.060001373291016,"volume":4622900},{"date":"2025-09-18","close":48.599998474121094,"high":49.040000915527344,"low":48.3849983215332,"adjusted_close":48.599998474121094,"volume":2703800},{"date":"2025-09-19","close":48.369998931884766,"high":49.15999984741211,"low":48.19499969482422,"adjusted_close":48.369998931884766,"volume":5497900},{"date":"2025-09-22","close":48.599998474121094,"high":49.16999816894531,"low":48.0,"adjusted_close":48.599998474121094,"volume":2155200},{"date":"2025-09-23","close":47.77000045776367,"high":48.6150016784668,"low":47.7400016784668,"adjusted_close":47.77000045776367,"volume":2023600},{"date":"2025-09-24","close":48.130001068115234,"high":48.900001525878906,"low":47.84000015258789,"adjusted_close":48.130001068115234,"volume":2840200},{"date":"2025-09-25","close":48.599998474121094,"high":48.63999938964844,"low":47.380001068115234,"adjusted_close":48.599998474121094,"volume":2180300},{"date":"2025-09-26","close":49.5099983215332,"high":49.54999923706055,"low":48.28499984741211,"adjusted_close":49.5099983215332,"volume":2934800},{"date":"2025-09-29","close":49.31999969482422,"high":49.81999969482422,"low":48.93000030517578,"adjusted_close":49.31999969482422,"volume":2577700},{"date":"2025-09-30","close":48.45000076293945,"high":49.29999923706055,"low":47.2400016784668,"adjusted_close":48.45000076293945,"volume":3628500},{"date":"2025-10-01","close":48.310001373291016,"high":49.68000030517578,"low":47.83000183105469,"adjusted_close":48.310001373291016,"volume":4404300},{"date":"2025-10-02","close":49.880001068115234,"high":50.029998779296875,"low":48.08000183105469,"adjusted_close":49.880001068115234,"volume":3299000},{"date":"2025-10-03","close":49.56999969482422,"high":51.130001068115234,"low":49.560001373291016,"adjusted_close":49.56999969482422,"volume":2786800},{"date":"2025-10-06","close":49.150001525878906,"high":50.099998474121094,"low":48.685001373291016,"adjusted_close":49.150001525878906,"volume":3843300},{"date":"2025-10-07","close":48.130001068115234,"high":49.439998626708984,"low":47.900001525878906,"adjusted_close":48.130001068115234,"volume":2841400},{"date":"2025-10-08","close":48.43000030517578,"high":48.95500183105469,"low":48.130001068115234,"adjusted_close":48.43000030517578,"volume":2747700},{"date":"2025-10-09","close":48.900001525878906,"high":48.91999816894531,"low":47.880001068115234,"adjusted_close":48.900001525878906,"volume":2184100},{"date":"2025-10-10","close":47.959999084472656,"high":49.439998626708984,"low":47.310001373291016,"adjusted_close":47.959999084472656,"volume":1882300},{"date":"2025-10-13","close":48.33000183105469,"high":48.619998931884766,"low":47.689998626708984,"adjusted_close":48.33000183105469,"volume":1803000},{"date":"2025-10-14","close":48.18000030517578,"high":48.28300094604492,"low":47.23500061035156,"adjusted_close":48.18000030517578,"volume":1589700},{"date":"2025-10-15","close":47.779998779296875,"high":48.435001373291016,"low":47.38999938964844,"adjusted_close":47.779998779296875,"volume":2065300},{"date":"2025-10-16","close":47.369998931884766,"high":48.61000061035156,"low":46.93000030517578,"adjusted_close":47.369998931884766,"volume":2440600},{"date":"2025-10-17","close":48.13999938964844,"high":48.27000045776367,"low":47.11000061035156,"adjusted_close":48.13999938964844,"volume":2236700},{"date":"2025-10-20","close":50.119998931884766,"high":50.13999938964844,"low":48.130001068115234,"adjusted_close":50.119998931884766,"volume":2758700},{"date":"2025-10-21","close":50.95000076293945,"high":51.220001220703125,"low":49.790000915527344,"adjusted_close":50.95000076293945,"volume":1913900},{"date":"2025-10-22","close":49.560001373291016,"high":51.0,"low":49.4640007019043,"adjusted_close":49.560001373291016,"volume":2640600},{"date":"2025-10-23","close":49.939998626708984,"high":50.132999420166016,"low":49.46500015258789,"adjusted_close":49.939998626708984,"volume":1699400},{"date":"2025-10-24","close":50.310001373291016,"high":51.11000061035156,"low":50.189998626708984,"adjusted_close":50.310001373291016,"volume":1442500},{"date":"2025-10-27","close":50.5099983215332,"high":51.06999969482422,"low":50.314998626708984,"adjusted_close":50.5099983215332,"volume":1597000},{"date":"2025-10-28","close":49.63999938964844,"high":50.849998474121094,"low":49.5,"adjusted_close":49.63999938964844,"volume":2233500},{"date":"2025-10-29","close":49.0099983215332,"high":49.7400016784668,"low":48.18000030517578,"adjusted_close":49.0099983215332,"volume":3015900},{"date":"2025-10-30","close":48.619998931884766,"high":49.630001068115234,"low":48.5099983215332,"adjusted_close":48.619998931884766,"volume":2069800},{"date":"2025-10-31","close":50.56999969482422,"high":50.68000030517578,"low":48.7599983215332,"adjusted_close":50.56999969482422,"volume":4088600},{"date":"2025-11-03","close":50.47999954223633,"high":50.95000076293945,"low":49.43000030517578,"adjusted_close":50.47999954223633,"volume":4262800},{"date":"2025-11-04","close":49.630001068115234,"high":50.11000061035156,"low":48.724998474121094,"adjusted_close":49.630001068115234,"volume":5275100},{"date":"2025-11-05","close":47.38999938964844,"high":50.25,"low":46.150001525878906,"adjusted_close":47.38999938964844,"volume":8415900},{"date":"2025-11-06","close":46.060001373291016,"high":47.685001373291016,"low":46.040000915527344,"adjusted_close":46.060001373291016,"volume":5695800},{"date":"2025-11-07","close":47.220001220703125,"high":47.25,"low":45.22999954223633,"adjusted_close":47.220001220703125,"volume":4422700},{"date":"2025-11-10","close":46.720001220703125,"high":47.599998474121094,"low":46.525001525878906,"adjusted_close":46.720001220703125,"volume":4192800},{"date":"2025-11-11","close":46.81999969482422,"high":47.130001068115234,"low":46.33000183105469,"adjusted_close":46.81999969482422,"volume":4492200},{"date":"2025-11-12","close":46.5,"high":47.11000061035156,"low":46.150001525878906,"adjusted_close":46.5,"volume":4589200},{"date":"2025-11-13","close":46.779998779296875,"high":47.45500183105469,"low":45.84000015258789,"adjusted_close":46.779998779296875,"volume":6898400},{"date":"2025-11-14","close":46.84000015258789,"high":47.77000045776367,"low":46.08000183105469,"adjusted_close":46.84000015258789,"volume":3440000},{"date":"2025-11-17","close":45.150001525878906,"high":46.790000915527344,"low":44.90999984741211,"adjusted_close":45.150001525878906,"volume":3140000},{"date":"2025-11-18","close":46.36000061035156,"high":46.4900016784668,"low":44.619998931884766,"adjusted_close":46.36000061035156,"volume":4287100},{"date":"2025-11-19","close":45.290000915527344,"high":46.20000076293945,"low":45.17900085449219,"adjusted_close":45.290000915527344,"volume":3241600},{"date":"2025-11-20","close":43.439998626708984,"high":45.970001220703125,"low":43.22999954223633,"adjusted_close":43.439998626708984,"volume":6986200},{"date":"2025-11-21","close":43.56999969482422,"high":44.2599983215332,"low":42.724998474121094,"adjusted_close":43.56999969482422,"volume":3680800},{"date":"2025-11-24","close":43.869998931884766,"high":44.439998626708984,"low":43.119998931884766,"adjusted_close":43.869998931884766,"volume":4964500},{"date":"2025-11-25","close":44.61000061035156,"high":44.790000915527344,"low":43.869998931884766,"adjusted_close":44.61000061035156,"volume":2722700},{"date":"2025-11-26","close":44.16999816894531,"high":44.70000076293945,"low":44.15999984741211,"adjusted_close":44.16999816894531,"volume":2495200},{"date":"2025-11-28","close":44.560001373291016,"high":44.7599983215332,"low":44.18000030517578,"adjusted_close":44.560001373291016,"volume":1450800},{"date":"2025-12-01","close":44.630001068115234,"high":45.40999984741211,"low":44.310001373291016,"adjusted_close":44.630001068115234,"volume":3186700},{"date":"2025-12-02","close":44.900001525878906,"high":45.15999984741211,"low":44.70500183105469,"adjusted_close":44.900001525878906,"volume":2999700},{"date":"2025-12-03","close":44.45000076293945,"high":44.91999816894531,"low":43.630001068115234,"adjusted_close":44.45000076293945,"volume":3549300},{"date":"2025-12-04","close":44.310001373291016,"high":44.80500030517578,"low":44.189998626708984,"adjusted_close":44.310001373291016,"volume":2007700},{"date":"2025-12-05","close":44.45000076293945,"high":45.0,"low":44.18000030517578,"adjusted_close":44.45000076293945,"volume":2632200},{"date":"2025-12-08","close":44.79999923706055,"high":45.185001373291016,"low":44.189998626708984,"adjusted_close":44.79999923706055,"volume":3565100},{"date":"2025-12-09","close":45.18000030517578,"high":45.439998626708984,"low":44.22200012207031,"adjusted_close":45.18000030517578,"volume":2646400},{"date":"2025-12-10","close":45.52000045776367,"high":45.81999969482422,"low":44.9900016784668,"adjusted_close":45.52000045776367,"volume":3146700},{"date":"2025-12-11","close":45.279998779296875,"high":45.83000183105469,"low":45.17499923706055,"adjusted_close":45.279998779296875,"volume":2922900},{"date":"2025-12-12","close":46.040000915527344,"high":46.380001068115234,"low":45.279998779296875,"adjusted_close":46.040000915527344,"volume":2929900},{"date":"2025-12-15","close":44.380001068115234,"high":46.5099983215332,"low":44.314998626708984,"adjusted_close":44.380001068115234,"volume":3412400},{"date":"2025-12-16","close":44.16999816894531,"high":45.04499816894531,"low":43.939998626708984,"adjusted_close":44.16999816894531,"volume":2925500},{"date":"2025-12-17","close":43.90999984741211,"high":45.03499984741211,"low":43.7599983215332,"adjusted_close":43.90999984741211,"volume":4028000},{"date":"2025-12-18","close":44.18000030517578,"high":44.900001525878906,"low":43.93000030517578,"adjusted_close":44.18000030517578,"volume":3962200},{"date":"2025-12-19","close":44.16999816894531,"high":44.709999084472656,"low":43.91999816894531,"adjusted_close":44.16999816894531,"volume":5402900},{"date":"2025-12-22","close":44.599998474121094,"high":44.87200164794922,"low":44.09000015258789,"adjusted_close":44.599998474121094,"volume":3658200},{"date":"2025-12-23","close":43.7400016784668,"high":44.540000915527344,"low":43.56999969482422,"adjusted_close":43.7400016784668,"volume":2566200},{"date":"2025-12-24","close":43.75,"high":43.93000030517578,"low":43.459999084472656,"adjusted_close":43.75,"volume":1037200},{"date":"2025-12-26","close":44.33000183105469,"high":44.33000183105469,"low":43.65999984741211,"adjusted_close":44.33000183105469,"volume":1884700},{"date":"2025-12-29","close":44.220001220703125,"high":44.66999816894531,"low":44.01499938964844,"adjusted_close":44.220001220703125,"volume":3104100},{"date":"2025-12-30","close":44.099998474121094,"high":44.459999084472656,"low":44.0099983215332,"adjusted_close":44.099998474121094,"volume":2327300},{"date":"2025-12-31","close":43.34000015258789,"high":44.20000076293945,"low":43.27000045776367,"adjusted_close":43.34000015258789,"volume":2684800},{"date":"2026-01-02","close":42.349998474121094,"high":43.45500183105469,"low":41.54999923706055,"adjusted_close":42.349998474121094,"volume":4213400},{"date":"2026-01-05","close":42.630001068115234,"high":43.27000045776367,"low":42.31999969482422,"adjusted_close":42.630001068115234,"volume":3164600},{"date":"2026-01-06","close":42.720001220703125,"high":43.29999923706055,"low":42.34000015258789,"adjusted_close":42.720001220703125,"volume":2996200},{"date":"2026-01-07","close":43.84000015258789,"high":43.880001068115234,"low":42.5,"adjusted_close":43.84000015258789,"volume":3034400},{"date":"2026-01-08","close":42.790000915527344,"high":43.7400016784668,"low":42.255001068115234,"adjusted_close":42.790000915527344,"volume":2751000},{"date":"2026-01-09","close":42.279998779296875,"high":43.150001525878906,"low":42.11000061035156,"adjusted_close":42.279998779296875,"volume":3407700},{"date":"2026-01-12","close":42.29999923706055,"high":42.775001525878906,"low":41.900001525878906,"adjusted_close":42.29999923706055,"volume":4449100},{"date":"2026-01-13","close":41.380001068115234,"high":42.59000015258789,"low":41.11000061035156,"adjusted_close":41.380001068115234,"volume":2857400},{"date":"2026-01-14","close":39.97999954223633,"high":41.529998779296875,"low":39.91999816894531,"adjusted_close":39.97999954223633,"volume":4962100},{"date":"2026-01-15","close":39.380001068115234,"high":40.540000915527344,"low":39.33000183105469,"adjusted_close":39.380001068115234,"volume":6063600},{"date":"2026-01-16","close":39.880001068115234,"high":40.869998931884766,"low":38.5,"adjusted_close":39.880001068115234,"volume":9371200},{"date":"2026-01-20","close":38.709999084472656,"high":39.849998474121094,"low":38.630001068115234,"adjusted_close":38.709999084472656,"volume":5703000},{"date":"2026-01-21","close":39.400001525878906,"high":39.595001220703125,"low":38.5099983215332,"adjusted_close":39.400001525878906,"volume":5287300},{"date":"2026-01-22","close":41.060001373291016,"high":41.119998931884766,"low":39.72999954223633,"adjusted_close":41.060001373291016,"volume":5576400},{"date":"2026-01-23","close":40.790000915527344,"high":41.43000030517578,"low":40.755001068115234,"adjusted_close":40.790000915527344,"volume":4549800},{"date":"2026-01-26","close":41.18000030517578,"high":41.619998931884766,"low":40.849998474121094,"adjusted_close":41.18000030517578,"volume":3427800},{"date":"2026-01-27","close":40.66999816894531,"high":41.59000015258789,"low":40.255001068115234,"adjusted_close":40.66999816894531,"volume":3368600},{"date":"2026-01-28","close":40.650001525878906,"high":41.44499969482422,"low":40.47999954223633,"adjusted_close":40.650001525878906,"volume":3337100},{"date":"2026-01-29","close":37.86000061035156,"high":39.68000030517578,"low":37.43000030517578,"adjusted_close":37.86000061035156,"volume":6960300},{"date":"2026-01-30","close":38.09000015258789,"high":38.65999984741211,"low":37.86000061035156,"adjusted_close":38.09000015258789,"volume":5996700},{"date":"2026-02-02","close":38.04999923706055,"high":38.779998779296875,"low":37.52000045776367,"adjusted_close":38.04999923706055,"volume":5064400},{"date":"2026-02-03","close":34.56999969482422,"high":37.189998626708984,"low":33.849998474121094,"adjusted_close":34.56999969482422,"volume":10141500},{"date":"2026-02-04","close":34.61000061035156,"high":35.064998626708984,"low":33.2400016784668,"adjusted_close":34.61000061035156,"volume":9616000},{"date":"2026-02-05","close":33.470001220703125,"high":35.05500030517578,"low":33.380001068115234,"adjusted_close":33.470001220703125,"volume":9848200},{"date":"2026-02-06","close":33.709999084472656,"high":34.4900016784668,"low":32.83000183105469,"adjusted_close":33.709999084472656,"volume":9815900},{"date":"2026-02-09","close":36.18000030517578,"high":38.900001525878906,"low":34.85100173950195,"adjusted_close":36.18000030517578,"volume":16285400},{"date":"2026-02-10","close":36.79999923706055,"high":37.494998931884766,"low":35.88999938964844,"adjusted_close":36.79999923706055,"volume":7707800},{"date":"2026-02-11","close":37.130001068115234,"high":37.15999984741211,"low":35.63999938964844,"adjusted_close":37.130001068115234,"volume":8784800},{"date":"2026-02-12","close":36.560001373291016,"high":37.65999984741211,"low":35.709999084472656,"adjusted_close":36.560001373291016,"volume":6987800},{"date":"2026-02-13","close":37.20000076293945,"high":37.36000061035156,"low":36.31999969482422,"adjusted_close":37.20000076293945,"volume":4926800},{"date":"2026-02-17","close":36.630001068115234,"high":37.375,"low":36.16999816894531,"adjusted_close":36.630001068115234,"volume":4697500},{"date":"2026-02-18","close":36.41999816894531,"high":37.20500183105469,"low":36.0099983215332,"adjusted_close":36.41999816894531,"volume":5235700},{"date":"2026-02-19","close":36.279998779296875,"high":36.755001068115234,"low":36.0,"adjusted_close":36.279998779296875,"volume":3332400},{"date":"2026-02-20","close":35.400001525878906,"high":36.7599983215332,"low":34.97999954223633,"adjusted_close":35.400001525878906,"volume":5104100},{"date":"2026-02-23","close":33.63999938964844,"high":34.98500061035156,"low":33.23500061035156,"adjusted_close":33.63999938964844,"volume":6945000},{"date":"2026-02-24","close":34.25,"high":34.974998474121094,"low":33.44300079345703,"adjusted_close":34.25,"volume":5128100},{"date":"2026-02-25","close":35.13999938964844,"high":35.209999084472656,"low":33.65999984741211,"adjusted_close":35.13999938964844,"volume":6314600},{"date":"2026-02-26","close":36.349998474121094,"high":36.72999954223633,"low":35.31999969482422,"adjusted_close":36.349998474121094,"volume":8168900},{"date":"2026-02-27","close":35.91999816894531,"high":36.33000183105469,"low":34.27000045776367,"adjusted_close":35.91999816894531,"volume":31805900},{"date":"2026-03-02","close":36.709999084472656,"high":37.0099983215332,"low":35.220001220703125,"adjusted_close":36.709999084472656,"volume":6524900},{"date":"2026-03-03","close":37.040000915527344,"high":37.38999938964844,"low":35.529998779296875,"adjusted_close":37.040000915527344,"volume":5466100},{"date":"2026-03-04","close":37.2599983215332,"high":37.47999954223633,"low":36.584999084472656,"adjusted_close":37.2599983215332,"volume":6219400},{"date":"2026-03-05","close":39.209999084472656,"high":39.4900016784668,"low":37.11000061035156,"adjusted_close":39.209999084472656,"volume":10324100},{"date":"2026-03-06","close":39.279998779296875,"high":39.650001525878906,"low":38.70000076293945,"adjusted_close":39.279998779296875,"volume":6113400},{"date":"2026-03-09","close":38.88999938964844,"high":39.209999084472656,"low":38.21500015258789,"adjusted_close":38.88999938964844,"volume":4452100},{"date":"2026-03-10","close":37.77000045776367,"high":38.75,"low":37.400001525878906,"adjusted_close":37.77000045776367,"volume":5410900},{"date":"2026-03-11","close":37.56999969482422,"high":38.52299880981445,"low":36.79999923706055,"adjusted_close":37.56999969482422,"volume":5546700},{"date":"2026-03-12","close":38.02000045776367,"high":39.0099983215332,"low":37.5,"adjusted_close":38.02000045776367,"volume":7103900},{"date":"2026-03-13","close":38.38999938964844,"high":38.58000183105469,"low":37.5,"adjusted_close":38.38999938964844,"volume":8865300},{"date":"2026-03-16","close":39.369998931884766,"high":39.5099983215332,"low":38.63999938964844,"adjusted_close":39.369998931884766,"volume":8823000},{"date":"2026-03-17","close":39.77000045776367,"high":40.41999816894531,"low":39.185001373291016,"adjusted_close":39.77000045776367,"volume":6409000},{"date":"2026-03-18","close":40.2400016784668,"high":40.349998474121094,"low":39.060001373291016,"adjusted_close":40.2400016784668,"volume":8928500},{"date":"2026-03-19","close":39.060001373291016,"high":39.93000030517578,"low":38.22999954223633,"adjusted_close":39.060001373291016,"volume":13440100},{"date":"2026-03-20","close":38.04999923706055,"high":38.65999984741211,"low":37.619998931884766,"adjusted_close":38.04999923706055,"volume":27371200},{"date":"2026-03-23","close":38.31999969482422,"high":38.65999984741211,"low":37.59000015258789,"adjusted_close":38.31999969482422,"volume":6579100},{"date":"2026-03-24","close":36.54999923706055,"high":38.11000061035156,"low":36.29999923706055,"adjusted_close":36.54999923706055,"volume":7272000},{"date":"2026-03-25","close":36.45000076293945,"high":37.65999984741211,"low":36.02000045776367,"adjusted_close":36.45000076293945,"volume":6740300},{"date":"2026-03-26","close":37.369998931884766,"high":37.790000915527344,"low":36.31999969482422,"adjusted_close":37.369998931884766,"volume":3570800},{"date":"2026-03-27","close":35.90999984741211,"high":36.7599983215332,"low":35.20500183105469,"adjusted_close":35.90999984741211,"volume":4149600},{"date":"2026-03-30","close":37.130001068115234,"high":37.61000061035156,"low":36.029998779296875,"adjusted_close":37.130001068115234,"volume":6432200},{"date":"2026-03-31","close":36.97999954223633,"high":37.7599983215332,"low":36.83000183105469,"adjusted_close":36.97999954223633,"volume":4754300},{"date":"2026-04-01","close":36.77000045776367,"high":37.459999084472656,"low":36.20000076293945,"adjusted_close":36.77000045776367,"volume":3790800},{"date":"2026-04-02","close":37.689998626708984,"high":37.86000061035156,"low":36.279998779296875,"adjusted_close":37.689998626708984,"volume":4293900},{"date":"2026-04-06","close":37.470001220703125,"high":37.90999984741211,"low":37.095001220703125,"adjusted_close":37.470001220703125,"volume":3904100},{"date":"2026-04-07","close":37.20000076293945,"high":37.7599983215332,"low":37.029998779296875,"adjusted_close":37.20000076293945,"volume":6316300},{"date":"2026-04-08","close":36.79999923706055,"high":37.959999084472656,"low":36.755001068115234,"adjusted_close":36.79999923706055,"volume":5214100},{"date":"2026-04-09","close":33.81999969482422,"high":36.51499938964844,"low":33.720001220703125,"adjusted_close":33.81999969482422,"volume":6465200},{"date":"2026-04-10","close":32.36000061035156,"high":34.130001068115234,"low":31.635000228881836,"adjusted_close":32.36000061035156,"volume":9550100},{"date":"2026-04-13","close":33.75,"high":33.939998626708984,"low":32.58000183105469,"adjusted_close":33.75,"volume":5809000},{"date":"2026-04-14","close":33.27000045776367,"high":34.61000061035156,"low":33.09000015258789,"adjusted_close":33.27000045776367,"volume":5869700},{"date":"2026-04-15","close":35.45000076293945,"high":35.564998626708984,"low":33.7400016784668,"adjusted_close":35.45000076293945,"volume":6178700},{"date":"2026-04-16","close":35.619998931884766,"high":36.58000183105469,"low":35.349998474121094,"adjusted_close":35.619998931884766,"volume":4603800},{"date":"2026-04-17","close":35.599998474121094,"high":36.40999984741211,"low":35.290000915527344,"adjusted_close":35.599998474121094,"volume":4677800},{"date":"2026-04-20","close":35.439998626708984,"high":36.2400016784668,"low":35.060001373291016,"adjusted_close":35.439998626708984,"volume":9975600},{"date":"2026-04-21","close":35.720001220703125,"high":36.70000076293945,"low":35.36000061035156,"adjusted_close":35.720001220703125,"volume":9778800},{"date":"2026-04-22","close":36.13999938964844,"high":36.45500183105469,"low":35.400001525878906,"adjusted_close":36.13999938964844,"volume":7455500},{"date":"2026-04-23","close":34.290000915527344,"high":34.70500183105469,"low":33.52000045776367,"adjusted_close":34.290000915527344,"volume":9103800},{"date":"2026-04-24","close":35.290000915527344,"high":35.30500030517578,"low":33.97999954223633,"adjusted_close":35.290000915527344,"volume":4884300},{"date":"2026-04-27","close":35.61000061035156,"high":35.970001220703125,"low":34.79999923706055,"adjusted_close":35.61000061035156,"volume":4855300},{"date":"2026-04-28","close":35.9900016784668,"high":37.47999954223633,"low":35.900001525878906,"adjusted_close":35.9900016784668,"volume":7297000},{"date":"2026-04-29","close":36.400001525878906,"high":36.44499969482422,"low":35.40999984741211,"adjusted_close":36.400001525878906,"volume":5032100},{"date":"2026-04-30","close":36.209999084472656,"high":36.380001068115234,"low":35.5,"adjusted_close":36.209999084472656,"volume":6386600},{"date":"2026-05-01","close":37.61000061035156,"high":38.0,"low":36.70500183105469,"adjusted_close":37.61000061035156,"volume":4579800},{"date":"2026-05-04","close":38.75,"high":39.0,"low":37.70000076293945,"adjusted_close":38.75,"volume":4337800},{"date":"2026-05-05","close":38.619998931884766,"high":39.38999938964844,"low":38.20000076293945,"adjusted_close":38.619998931884766,"volume":3887300},{"date":"2026-05-06","close":38.209999084472656,"high":38.959999084472656,"low":37.720001220703125,"adjusted_close":38.209999084472656,"volume":4469600},{"date":"2026-05-07","close":40.369998931884766,"high":41.0,"low":39.81999969482422,"adjusted_close":40.369998931884766,"volume":5785600},{"date":"2026-05-08","close":40.70000076293945,"high":40.79999923706055,"low":39.13999938964844,"adjusted_close":40.70000076293945,"volume":5280700},{"date":"2026-05-11","close":40.22999954223633,"high":40.939998626708984,"low":39.90999984741211,"adjusted_close":40.22999954223633,"volume":5644800},{"date":"2026-05-12","close":39.209999084472656,"high":40.13999938964844,"low":38.65999984741211,"adjusted_close":39.209999084472656,"volume":10579800},{"date":"2026-05-13","close":34.72999954223633,"high":35.849998474121094,"low":32.75,"adjusted_close":34.72999954223633,"volume":20780200},{"date":"2026-05-14","close":37.119998931884766,"high":37.28499984741211,"low":34.72999954223633,"adjusted_close":37.119998931884766,"volume":11036000},{"date":"2026-05-15","close":38.36000061035156,"high":38.66999816894531,"low":36.41999816894531,"adjusted_close":38.36000061035156,"volume":8551200},{"date":"2026-05-18","close":39.849998474121094,"high":40.13999938964844,"low":37.90999984741211,"adjusted_close":39.849998474121094,"volume":7329000},{"date":"2026-05-19","close":39.959999084472656,"high":41.36000061035156,"low":39.779998779296875,"adjusted_close":39.959999084472656,"volume":6601600},{"date":"2026-05-20","close":39.869998931884766,"high":39.915000915527344,"low":38.84000015258789,"adjusted_close":39.869998931884766,"volume":5421100},{"date":"2026-05-21","close":39.150001525878906,"high":39.66999816894531,"low":38.75,"adjusted_close":39.150001525878906,"volume":4235500},{"date":"2026-05-22","close":41.209999084472656,"high":41.349998474121094,"low":39.310001373291016,"adjusted_close":41.209999084472656,"volume":4502300},{"date":"2026-05-26","close":40.599998474121094,"high":41.16999816894531,"low":39.98500061035156,"adjusted_close":40.599998474121094,"volume":4543500},{"date":"2026-05-27","close":38.90999984741211,"high":40.52000045776367,"low":38.7400016784668,"adjusted_close":38.90999984741211,"volume":3804500},{"date":"2026-05-28","close":40.5099983215332,"high":40.79999923706055,"low":39.16999816894531,"adjusted_close":40.5099983215332,"volume":4686900},{"date":"2026-05-29","close":42.59000015258789,"high":43.0,"low":40.81999969482422,"adjusted_close":42.59000015258789,"volume":7089900},{"date":"2026-06-01","close":44.470001220703125,"high":44.84000015258789,"low":42.540000915527344,"adjusted_close":44.470001220703125,"volume":6622500},{"date":"2026-06-02","close":44.970001220703125,"high":44.9900016784668,"low":42.65999984741211,"adjusted_close":44.970001220703125,"volume":5994300},{"date":"2026-06-03","close":43.439998626708984,"high":44.54999923706055,"low":42.939998626708984,"adjusted_close":43.439998626708984,"volume":5535700},{"date":"2026-06-04","close":43.25,"high":44.34000015258789,"low":43.189998626708984,"adjusted_close":43.25,"volume":3453900},{"date":"2026-06-05","close":42.189998626708984,"high":43.77000045776367,"low":41.90999984741211,"adjusted_close":42.189998626708984,"volume":4743800},{"date":"2026-06-08","close":41.91999816894531,"high":42.470001220703125,"low":41.43000030517578,"adjusted_close":41.91999816894531,"volume":4983300},{"date":"2026-06-09","close":40.77000045776367,"high":41.900001525878906,"low":39.90999984741211,"adjusted_close":40.77000045776367,"volume":5834200},{"date":"2026-06-10","close":40.58000183105469,"high":41.869998931884766,"low":40.125,"adjusted_close":40.58000183105469,"volume":5004000},{"date":"2026-06-11","close":40.369998931884766,"high":41.13999938964844,"low":39.73400115966797,"adjusted_close":40.369998931884766,"volume":4281900},{"date":"2026-06-12","close":40.75,"high":41.08000183105469,"low":39.70500183105469,"adjusted_close":40.75,"volume":3983800},{"date":"2026-06-15","close":41.189998626708984,"high":42.4900016784668,"low":41.099998474121094,"adjusted_close":41.189998626708984,"volume":4631600},{"date":"2026-06-16","close":41.459999084472656,"high":42.93000030517578,"low":41.415000915527344,"adjusted_close":41.459999084472656,"volume":4769700},{"date":"2026-06-17","close":41.25,"high":42.209999084472656,"low":40.68000030517578,"adjusted_close":41.25,"volume":5628900},{"date":"2026-06-18","close":41.41999816894531,"high":41.71500015258789,"low":40.7599983215332,"adjusted_close":41.41999816894531,"volume":10688900},{"date":"2026-06-22","close":40.459999084472656,"high":41.66999816894531,"low":39.97999954223633,"adjusted_close":40.459999084472656,"volume":3984500},{"date":"2026-06-23","close":40.400001525878906,"high":41.33000183105469,"low":40.31999969482422,"adjusted_close":40.400001525878906,"volume":6424800},{"date":"2026-06-24","close":40.61000061035156,"high":41.189998626708984,"low":40.119998931884766,"adjusted_close":40.61000061035156,"volume":4524100},{"date":"2026-06-25","close":40.279998779296875,"high":41.11000061035156,"low":39.650001525878906,"adjusted_close":40.279998779296875,"volume":5612800},{"date":"2026-06-26","close":43.369998931884766,"high":43.369998931884766,"low":40.415000915527344,"adjusted_close":43.369998931884766,"volume":14048600},{"date":"2026-06-29","close":44.2400016784668,"high":45.689998626708984,"low":43.849998474121094,"adjusted_close":44.2400016784668,"volume":9732600},{"date":"2026-06-30","close":43.90999984741211,"high":44.13999938964844,"low":43.43000030517578,"adjusted_close":43.90999984741211,"volume":3949100},{"date":"2026-07-01","close":45.380001068115234,"high":46.39500045776367,"low":44.53499984741211,"adjusted_close":45.380001068115234,"volume":7140100},{"date":"2026-07-02","close":44.77000045776367,"high":45.9900016784668,"low":44.68000030517578,"adjusted_close":44.77000045776367,"volume":5182600},{"date":"2026-07-06","close":45.52000045776367,"high":46.040000915527344,"low":43.81999969482422,"adjusted_close":45.52000045776367,"volume":4947500},{"date":"2026-07-07","close":45.11000061035156,"high":46.619998931884766,"low":44.9900016784668,"adjusted_close":45.11000061035156,"volume":4253700},{"date":"2026-07-08","close":43.84000015258789,"high":45.08000183105469,"low":43.685001373291016,"adjusted_close":43.84000015258789,"volume":3278700},{"date":"2026-07-09","close":45.22999954223633,"high":45.529998779296875,"low":42.3390007019043,"adjusted_close":45.22999954223633,"volume":6337300},{"date":"2026-07-10","close":43.68000030517578,"high":46.220001220703125,"low":43.52000045776367,"adjusted_close":43.68000030517578,"volume":2742100},{"date":"2026-07-13","close":44.59000015258789,"high":44.77000045776367,"low":43.43000030517578,"adjusted_close":44.59000015258789,"volume":3625500},{"date":"2026-07-14","close":45.040000915527344,"high":45.380001068115234,"low":43.119998931884766,"adjusted_close":45.040000915527344,"volume":4419300},{"date":"2026-07-15","close":45.16999816894531,"high":46.43000030517578,"low":45.0099983215332,"adjusted_close":45.16999816894531,"volume":3409800},{"date":"2026-07-16","close":44.83000183105469,"high":45.79999923706055,"low":43.880001068115234,"adjusted_close":44.83000183105469,"volume":3252200},{"date":"2026-07-17","close":44.40999984741211,"high":45.05500030517578,"low":44.040000915527344,"adjusted_close":44.40999984741211,"volume":2631400},{"date":"2026-07-20","close":44.709999084472656,"high":45.209999084472656,"low":43.869998931884766,"adjusted_close":44.709999084472656,"volume":2322200},{"date":"2026-07-21","close":42.849998474121094,"high":44.53499984741211,"low":42.5,"adjusted_close":42.849998474121094,"volume":3974200},{"date":"2026-07-22","close":41.36000061035156,"high":43.209999084472656,"low":41.27000045776367,"adjusted_close":41.36000061035156,"volume":6004000},{"date":"2026-07-23","close":40.650001525878906,"high":42.194000244140625,"low":40.400001525878906,"adjusted_close":40.650001525878906,"volume":3961500},{"date":"2026-07-24","close":41.619998931884766,"high":41.79999923706055,"low":41.16999816894531,"adjusted_close":41.619998931884766,"volume":4358400},{"date":"2026-07-27","close":43.720001220703125,"high":44.099998474121094,"low":42.349998474121094,"adjusted_close":43.720001220703125,"volume":5756600},{"date":"2026-07-28","close":43.900001525878906,"high":44.77000045776367,"low":43.39500045776367,"adjusted_close":43.900001525878906,"volume":2372800},{"date":"2026-07-29","close":43.880001068115234,"high":44.80500030517578,"low":43.5,"adjusted_close":43.880001068115234,"volume":5848000},{"date":"2026-07-30","close":44.099998474121094,"high":44.43000030517578,"low":42.939998626708984,"adjusted_close":44.099998474121094,"volume":4457900},{"date":"2026-07-31","close":44.31999969482422,"high":44.63999938964844,"low":43.400001525878906,"adjusted_close":44.31999969482422,"volume":3153300},{"date":"2026-08-03","close":44.540000915527344,"high":45.650001525878906,"low":44.40999984741211,"adjusted_close":44.540000915527344,"volume":3740300},{"date":"2026-08-04","close":45.709999084472656,"high":45.93000030517578,"low":44.0,"adjusted_close":45.709999084472656,"volume":5732000},{"date":"2026-08-05","close":50.86000061035156,"high":53.28499984741211,"low":50.220001220703125,"adjusted_close":50.86000061035156,"volume":18356500},{"date":"2026-08-06","close":48.869998931884766,"high":49.97999954223633,"low":48.185001373291016,"adjusted_close":48.869998931884766,"volume":9791000},{"date":"2026-08-07","close":48.970001220703125,"high":50.6150016784668,"low":48.83000183105469,"adjusted_close":48.970001220703125,"volume":5106900},{"date":"2026-08-10","close":50.56999969482422,"high":51.04999923706055,"low":48.4900016784668,"adjusted_close":50.56999969482422,"volume":8057800},{"date":"2026-08-11","close":49.65999984741211,"high":50.77000045776367,"low":49.400001525878906,"adjusted_close":49.65999984741211,"volume":4343100},{"date":"2026-08-12","close":49.560001373291016,"high":50.40999984741211,"low":48.744998931884766,"adjusted_close":49.560001373291016,"volume":5205800},{"date":"2026-08-13","close":50.75,"high":50.810001373291016,"low":48.0099983215332,"adjusted_close":50.75,"volume":8906600},{"date":"2026-08-14","close":49.13999938964844,"high":51.9900016784668,"low":48.9900016784668,"adjusted_close":49.13999938964844,"volume":5858300},{"date":"2026-08-17","close":47.61000061035156,"high":48.400001525878906,"low":46.790000915527344,"adjusted_close":47.61000061035156,"volume":7390500},{"date":"2026-08-18","close":49.2599983215332,"high":49.724998474121094,"low":47.5,"adjusted_close":49.2599983215332,"volume":18685000},{"date":"2026-08-19","close":49.599998474121094,"high":49.89500045776367,"low":48.88999938964844,"adjusted_close":49.599998474121094,"volume":6037400},{"date":"2026-08-20","close":49.18000030517578,"high":49.97999954223633,"low":49.029998779296875,"adjusted_close":49.18000030517578,"volume":4285500},{"date":"2026-08-21","close":49.29999923706055,"high":49.599998474121094,"low":48.07500076293945,"adjusted_close":49.29999923706055,"volume":4953900},{"date":"2026-08-24","close":49.04999923706055,"high":49.869998931884766,"low":48.90999984741211,"adjusted_close":49.04999923706055,"volume":5585100},{"date":"2026-08-25","close":50.06999969482422,"high":51.36000061035156,"low":49.599998474121094,"adjusted_close":50.06999969482422,"volume":8358400},{"date":"2026-08-26","close":51.599998474121094,"high":51.720001220703125,"low":49.0,"adjusted_close":51.599998474121094,"volume":7933600},{"date":"2026-08-27","close":53.43000030517578,"high":54.25,"low":52.66999816894531,"adjusted_close":53.43000030517578,"volume":8814700},{"date":"2026-08-28","close":53.66999816894531,"high":54.61000061035156,"low":53.290000915527344,"adjusted_close":53.66999816894531,"volume":5997200},{"date":"2026-08-31","close":54.59000015258789,"high":54.834999084472656,"low":53.400001525878906,"adjusted_close":54.59000015258789,"volume":7950200},{"date":"2026-09-01","close":52.86000061035156,"high":54.35499954223633,"low":52.63999938964844,"adjusted_close":52.86000061035156,"volume":4909800},{"date":"2026-09-02","close":50.869998931884766,"high":52.595001220703125,"low":50.86000061035156,"adjusted_close":50.869998931884766,"volume":4130800},{"date":"2026-09-03","close":52.7599983215332,"high":53.20000076293945,"low":51.959999084472656,"adjusted_close":52.7599983215332,"volume":5518600},{"date":"2026-09-04","close":51.900001525878906,"high":53.060001373291016,"low":51.84000015258789,"adjusted_close":51.900001525878906,"volume":4394300},{"date":"2026-09-08","close":50.290000915527344,"high":51.22999954223633,"low":50.119998931884766,"adjusted_close":50.290000915527344,"volume":4933600},{"date":"2026-09-09","close":50.599998474121094,"high":51.290000915527344,"low":49.560001373291016,"adjusted_close":50.599998474121094,"volume":6988300},{"date":"2026-09-10","close":51.41999816894531,"high":51.650001525878906,"low":50.04999923706055,"adjusted_close":51.41999816894531,"volume":5562300},{"date":"2026-09-11","close":51.06999969482422,"high":51.83000183105469,"low":50.900001525878906,"adjusted_close":51.06999969482422,"volume":4969700},{"date":"2026-09-14","close":53.34000015258789,"high":53.5099983215332,"low":51.2599983215332,"adjusted_close":53.34000015258789,"volume":5126000},{"date":"2026-09-15","close":55.16999816894531,"high":55.45000076293945,"low":52.72999954223633,"adjusted_close":55.16999816894531,"volume":7673100},{"date":"2026-09-16","close":55.189998626708984,"high":55.7599983215332,"low":54.36000061035156,"adjusted_close":55.189998626708984,"volume":6722600},{"date":"2026-09-17","close":55.83000183105469,"high":56.27000045776367,"low":54.7599983215332,"adjusted_close":55.83000183105469,"volume":7366500},{"date":"2026-09-18","close":55.13999938964844,"high":57.22999954223633,"low":54.915000915527344,"adjusted_close":55.13999938964844,"volume":11514100},{"date":"2026-09-21","close":56.400001525878906,"high":56.650001525878906,"low":55.18600082397461,"adjusted_close":56.400001525878906,"volume":9455200},{"date":"2026-09-22","close":57.20000076293945,"high":57.25,"low":55.810001373291016,"adjusted_close":57.20000076293945,"volume":11923000},{"date":"2026-09-23","close":58.5099983215332,"high":59.310001373291016,"low":57.38999938964844,"adjusted_close":58.5099983215332,"volume":8052900},{"date":"2026-09-24","close":58.68000030517578,"high":59.40999984741211,"low":57.685001373291016,"adjusted_close":58.68000030517578,"volume":8465400},{"date":"2026-09-25","close":57.95000076293945,"high":59.16999816894531,"low":57.720001220703125,"adjusted_close":57.95000076293945,"volume":6848900},{"date":"2026-09-28","close":57.84000015258789,"high":57.849998474121094,"low":55.64400100708008,"adjusted_close":57.84000015258789,"volume":7593600},{"date":"2026-09-29","close":57.529998779296875,"high":58.05500030517578,"low":56.7599983215332,"adjusted_close":57.529998779296875,"volume":3883200},{"date":"2026-09-30","close":57.7400016784668,"high":58.619998931884766,"low":57.650001525878906,"adjusted_close":57.7400016784668,"volume":5785200},{"date":"2026-10-01","close":59.2599983215332,"high":59.41999816894531,"low":58.2599983215332,"adjusted_close":59.2599983215332,"volume":5248200},{"date":"2026-10-02","close":59.31999969482422,"high":60.2400016784668,"low":58.90999984741211,"adjusted_close":59.31999969482422,"volume":3855100},{"date":"2026-10-05","close":60.209999084472656,"high":60.67499923706055,"low":58.90999984741211,"adjusted_close":60.209999084472656,"volume":5992100},{"date":"2026-10-06","close":61.04999923706055,"high":61.58000183105469,"low":60.5,"adjusted_close":61.04999923706055,"volume":5258300},{"date":"2026-10-07","close":59.810001373291016,"high":61.52000045776367,"low":59.720001220703125,"adjusted_close":59.810001373291016,"volume":5115300},{"date":"2026-10-08","close":61.119998931884766,"high":61.380001068115234,"low":59.869998931884766,"adjusted_close":61.119998931884766,"volume":8779900},{"date":"2026-10-09","close":63.5,"high":63.777000427246094,"low":61.619998931884766,"adjusted_close":63.5,"volume":8383800},{"date":"2026-10-12","close":65.25,"high":65.28500366210938,"low":64.16000366210938,"adjusted_close":65.25,"volume":8287500},{"date":"2026-10-13","close":64.47000122070312,"high":66.30000305175781,"low":63.880001068115234,"adjusted_close":64.47000122070312,"volume":8654700},{"date":"2026-10-14","close":63.58000183105469,"high":64.93000030517578,"low":63.4900016784668,"adjusted_close":63.58000183105469,"volume":11066000},{"date":"2026-10-15","close":63.72999954223633,"high":64.37000274658203,"low":61.810001373291016,"adjusted_close":63.72999954223633,"volume":6203200},{"date":"2026-10-16","close":61.11000061035156,"high":65.04000091552734,"low":59.900001525878906,"adjusted_close":61.11000061035156,"volume":6776600},{"date":"2026-10-19","close":61.540000915527344,"high":62.44499969482422,"low":61.16999816894531,"adjusted_close":61.540000915527344,"volume":5194500},{"date":"2026-10-20","close":63.63999938964844,"high":63.744998931884766,"low":60.935001373291016,"adjusted_close":63.63999938964844,"volume":4735000},{"date":"2026-10-21","close":64.77999877929688,"high":65.5250015258789,"low":63.43000030517578,"adjusted_close":64.77999877929688,"volume":8468600},{"date":"2026-10-22","close":63.369998931884766,"high":65.2300033569336,"low":62.459999084472656,"adjusted_close":63.369998931884766,"volume":10961300},{"date":"2026-10-23","close":64.05000305175781,"high":64.17500305175781,"low":62.220001220703125,"adjusted_close":64.05000305175781,"volume":7420200},{"date":"2026-10-26","close":64.18000030517578,"high":65.81999969482422,"low":63.5,"adjusted_close":64.18000030517578,"volume":6555700},{"date":"2026-10-27","close":63.75,"high":64.875,"low":63.349998474121094,"adjusted_close":63.75,"volume":6856300},{"date":"2026-10-28","close":62.810001373291016,"high":64.0,"low":62.51499938964844,"adjusted_close":62.810001373291016,"volume":6878200},{"date":"2026-10-29","close":60.97999954223633,"high":62.29999923706055,"low":60.369998931884766,"adjusted_close":60.97999954223633,"volume":7782900},{"date":"2026-10-30","close":57.689998626708984,"high":60.95000076293945,"low":57.20000076293945,"adjusted_close":57.689998626708984,"volume":11378200},{"date":"2026-11-02","close":55.130001068115234,"high":58.11899948120117,"low":54.880001068115234,"adjusted_close":55.130001068115234,"volume":11873800},{"date":"2026-11-03","close":47.029998779296875,"high":49.439998626708984,"low":45.52000045776367,"adjusted_close":47.029998779296875,"volume":22649400},{"date":"2026-11-04","close":46.779998779296875,"high":47.630001068115234,"low":45.290000915527344,"adjusted_close":46.779998779296875,"volume":15036500},{"date":"2026-11-05","close":43.70000076293945,"high":46.57500076293945,"low":43.630001068115234,"adjusted_close":43.70000076293945,"volume":8974500},{"date":"2026-11-06","close":43.439998626708984,"high":44.86000061035156,"low":42.93000030517578,"adjusted_close":43.439998626708984,"volume":9673727}]},"EL":{"currency":"USD","rows":[{"date":"2025-05-05","close":57.70000076293945,"high":59.91999816894531,"low":57.5,"adjusted_close":56.384788513183594,"volume":3439900},{"date":"2025-05-06","close":58.529998779296875,"high":58.91999816894531,"low":56.65999984741211,"adjusted_close":57.195865631103516,"volume":3674200},{"date":"2025-05-07","close":59.2599983215332,"high":59.54999923706055,"low":57.90999984741211,"adjusted_close":57.90922546386719,"volume":2876500},{"date":"2025-05-08","close":61.2400016784668,"high":62.15999984741211,"low":59.2599983215332,"adjusted_close":59.84410095214844,"volume":4019300},{"date":"2025-05-09","close":60.9900016784668,"high":62.439998626708984,"low":60.91999816894531,"adjusted_close":59.599796295166016,"volume":2802600},{"date":"2025-05-12","close":65.36000061035156,"high":67.69999694824219,"low":64.6500015258789,"adjusted_close":63.87019348144531,"volume":5516600},{"date":"2025-05-13","close":65.4800033569336,"high":65.8499984741211,"low":64.6500015258789,"adjusted_close":63.98745346069336,"volume":2836300},{"date":"2025-05-14","close":64.11000061035156,"high":65.0199966430664,"low":63.869998931884766,"adjusted_close":62.64867401123047,"volume":3107100},{"date":"2025-05-15","close":63.66999816894531,"high":64.08999633789062,"low":62.029998779296875,"adjusted_close":62.21870803833008,"volume":2434900},{"date":"2025-05-16","close":65.16999816894531,"high":65.83000183105469,"low":63.720001220703125,"adjusted_close":63.68451690673828,"volume":4460300},{"date":"2025-05-19","close":65.3499984741211,"high":65.80999755859375,"low":64.30000305175781,"adjusted_close":63.86042022705078,"volume":3754100},{"date":"2025-05-20","close":66.08000183105469,"high":67.26000213623047,"low":65.16000366210938,"adjusted_close":64.57377624511719,"volume":3863700},{"date":"2025-05-21","close":63.65999984741211,"high":66.66999816894531,"low":63.45000076293945,"adjusted_close":62.20893859863281,"volume":5315500},{"date":"2025-05-22","close":64.41999816894531,"high":65.19000244140625,"low":63.189998626708984,"adjusted_close":62.95160675048828,"volume":2927500},{"date":"2025-05-23","close":63.689998626708984,"high":63.93000030517578,"low":62.56999969482422,"adjusted_close":62.238243103027344,"volume":2537400},{"date":"2025-05-27","close":67.05999755859375,"high":67.08999633789062,"low":64.54000091552734,"adjusted_close":65.53142547607422,"volume":3758700},{"date":"2025-05-28","close":66.2699966430664,"high":67.55999755859375,"low":66.1500015258789,"adjusted_close":64.75943756103516,"volume":2650900},{"date":"2025-05-29","close":68.66999816894531,"high":69.48999786376953,"low":67.55000305175781,"adjusted_close":67.104736328125,"volume":5809700},{"date":"2025-05-30","close":66.94000244140625,"high":68.5,"low":66.91000366210938,"adjusted_close":65.7492904663086,"volume":4619400},{"date":"2025-06-02","close":66.6500015258789,"high":66.97000122070312,"low":65.41999816894531,"adjusted_close":65.46444702148438,"volume":2530000},{"date":"2025-06-03","close":68.93000030517578,"high":69.12000274658203,"low":64.83000183105469,"adjusted_close":67.70388793945312,"volume":4211400},{"date":"2025-06-04","close":68.83000183105469,"high":70.29000091552734,"low":68.81999969482422,"adjusted_close":67.60566711425781,"volume":3081300},{"date":"2025-06-05","close":67.44999694824219,"high":68.94000244140625,"low":67.2699966430664,"adjusted_close":66.25021362304688,"volume":2452800},{"date":"2025-06-06","close":68.45999908447266,"high":68.56999969482422,"low":67.25,"adjusted_close":67.24224090576172,"volume":2264000},{"date":"2025-06-09","close":69.0,"high":70.58000183105469,"low":68.95999908447266,"adjusted_close":67.77264404296875,"volume":4188100},{"date":"2025-06-10","close":70.45999908447266,"high":71.16999816894531,"low":69.19999694824219,"adjusted_close":69.2066650390625,"volume":3180700},{"date":"2025-06-11","close":69.86000061035156,"high":71.86000061035156,"low":69.6500015258789,"adjusted_close":68.61734771728516,"volume":3181800},{"date":"2025-06-12","close":69.98999786376953,"high":70.81999969482422,"low":68.79000091552734,"adjusted_close":68.7450180053711,"volume":2649900},{"date":"2025-06-13","close":67.30999755859375,"high":69.87999725341797,"low":67.11000061035156,"adjusted_close":66.11268615722656,"volume":3201700},{"date":"2025-06-16","close":74.58999633789062,"high":74.5999984741211,"low":68.77999877929688,"adjusted_close":73.2632064819336,"volume":6399900},{"date":"2025-06-17","close":74.79000091552734,"high":75.23999786376953,"low":71.75,"adjusted_close":73.45964813232422,"volume":6569400},{"date":"2025-06-18","close":74.72000122070312,"high":75.05999755859375,"low":73.08000183105469,"adjusted_close":73.39089965820312,"volume":4884200},{"date":"2025-06-20","close":75.19000244140625,"high":75.41999816894531,"low":74.27999877929688,"adjusted_close":73.8525390625,"volume":5265400},{"date":"2025-06-23","close":78.83000183105469,"high":79.25,"low":76.5,"adjusted_close":77.42778778076172,"volume":6611200},{"date":"2025-06-24","close":77.05000305175781,"high":80.05999755859375,"low":76.0999984741211,"adjusted_close":75.67945098876953,"volume":8580000},{"date":"2025-06-25","close":77.55999755859375,"high":78.05999755859375,"low":75.62999725341797,"adjusted_close":76.18038177490234,"volume":3718300},{"date":"2025-06-26","close":79.02999877929688,"high":79.31999969482422,"low":77.44000244140625,"adjusted_close":77.62422180175781,"volume":4245900},{"date":"2025-06-27","close":80.08999633789062,"high":83.43000030517578,"low":79.69999694824219,"adjusted_close":78.66536712646484,"volume":10753400},{"date":"2025-06-30","close":80.80000305175781,"high":81.2300033569336,"low":79.13999938964844,"adjusted_close":79.36274719238281,"volume":4377700},{"date":"2025-07-01","close":85.11000061035156,"high":85.66999816894531,"low":80.4000015258789,"adjusted_close":83.59607696533203,"volume":6024800},{"date":"2025-07-02","close":88.58000183105469,"high":89.25,"low":84.5,"adjusted_close":87.00436401367188,"volume":6990200},{"date":"2025-07-03","close":88.72000122070312,"high":89.86000061035156,"low":87.91999816894531,"adjusted_close":87.14186096191406,"volume":2288200},{"date":"2025-07-07","close":85.79000091552734,"high":88.4800033569336,"low":85.2699966430664,"adjusted_close":84.26398468017578,"volume":4270900},{"date":"2025-07-08","close":85.55999755859375,"high":86.22000122070312,"low":84.58000183105469,"adjusted_close":84.03807067871094,"volume":3056300},{"date":"2025-07-09","close":86.61000061035156,"high":87.22000122070312,"low":85.19000244140625,"adjusted_close":85.06938934326172,"volume":3350700},{"date":"2025-07-10","close":92.0999984741211,"high":92.6500015258789,"low":88.91999816894531,"adjusted_close":90.46173095703125,"volume":5899000},{"date":"2025-07-11","close":91.08000183105469,"high":91.9000015258789,"low":90.36000061035156,"adjusted_close":89.45989227294922,"volume":2976000},{"date":"2025-07-14","close":89.58999633789062,"high":90.80999755859375,"low":88.43000030517578,"adjusted_close":87.99638366699219,"volume":2477800},{"date":"2025-07-15","close":86.0999984741211,"high":90.19999694824219,"low":85.73999786376953,"adjusted_close":84.56846618652344,"volume":3790900},{"date":"2025-07-16","close":86.4000015258789,"high":87.58000183105469,"low":84.08999633789062,"adjusted_close":84.8631362915039,"volume":2982600},{"date":"2025-07-17","close":86.55999755859375,"high":86.87000274658203,"low":85.01000213623047,"adjusted_close":85.02029418945312,"volume":2843900},{"date":"2025-07-18","close":87.20999908447266,"high":87.33999633789062,"low":86.18000030517578,"adjusted_close":85.65872955322266,"volume":2294000},{"date":"2025-07-21","close":86.04000091552734,"high":87.9800033569336,"low":86.04000091552734,"adjusted_close":84.50953674316406,"volume":2459300},{"date":"2025-07-22","close":89.0,"high":89.12000274658203,"low":85.83000183105469,"adjusted_close":87.41687774658203,"volume":3027500},{"date":"2025-07-23","close":89.68000030517578,"high":90.43000030517578,"low":88.83000183105469,"adjusted_close":88.08478546142578,"volume":3629900},{"date":"2025-07-24","close":86.7699966430664,"high":90.5,"low":86.69000244140625,"adjusted_close":85.22655487060547,"volume":4803700},{"date":"2025-07-25","close":90.4000015258789,"high":90.48999786376953,"low":87.02999877929688,"adjusted_close":88.79198455810547,"volume":7610800},{"date":"2025-07-28","close":92.5199966430664,"high":93.08999633789062,"low":90.26000213623047,"adjusted_close":90.87425994873047,"volume":4329800},{"date":"2025-07-29","close":91.4000015258789,"high":93.66000366210938,"low":90.76000213623047,"adjusted_close":89.77420043945312,"volume":3738800},{"date":"2025-07-30","close":93.66000366210938,"high":94.69000244140625,"low":92.05999755859375,"adjusted_close":91.99400329589844,"volume":5796200},{"date":"2025-07-31","close":93.33999633789062,"high":95.30000305175781,"low":92.4000015258789,"adjusted_close":91.67967987060547,"volume":3758300},{"date":"2025-08-01","close":91.04000091552734,"high":91.2300033569336,"low":88.44000244140625,"adjusted_close":89.42059326171875,"volume":3145600},{"date":"2025-08-04","close":92.5,"high":93.0,"low":91.30000305175781,"adjusted_close":90.85462951660156,"volume":3006000},{"date":"2025-08-05","close":90.91999816894531,"high":93.04000091552734,"low":90.54000091552734,"adjusted_close":89.30272674560547,"volume":2513400},{"date":"2025-08-06","close":90.1500015258789,"high":91.52999877929688,"low":89.91000366210938,"adjusted_close":88.54643249511719,"volume":2350500},{"date":"2025-08-07","close":91.22000122070312,"high":91.41000366210938,"low":89.48999786376953,"adjusted_close":89.5973892211914,"volume":2470600},{"date":"2025-08-08","close":90.69000244140625,"high":92.06999969482422,"low":90.41000366210938,"adjusted_close":89.07682800292969,"volume":2407600},{"date":"2025-08-11","close":89.13999938964844,"high":91.80000305175781,"low":88.95999908447266,"adjusted_close":87.55440521240234,"volume":2821500},{"date":"2025-08-12","close":91.69999694824219,"high":92.27999877929688,"low":89.29000091552734,"adjusted_close":90.06884002685547,"volume":2711900},{"date":"2025-08-13","close":95.26000213623047,"high":95.47000122070312,"low":91.77999877929688,"adjusted_close":93.5655288696289,"volume":3639700},{"date":"2025-08-14","close":89.5,"high":92.30000305175781,"low":88.16999816894531,"adjusted_close":87.90798950195312,"volume":4713700},{"date":"2025-08-15","close":90.97000122070312,"high":91.80999755859375,"low":89.27999877929688,"adjusted_close":89.35184478759766,"volume":4144900},{"date":"2025-08-18","close":90.73999786376953,"high":92.25,"low":88.83999633789062,"adjusted_close":89.12593078613281,"volume":5075500},{"date":"2025-08-19","close":89.87000274658203,"high":91.61000061035156,"low":89.58999633789062,"adjusted_close":88.27140808105469,"volume":6460900},{"date":"2025-08-20","close":86.56999969482422,"high":89.80000305175781,"low":84.41999816894531,"adjusted_close":85.03011322021484,"volume":12990300},{"date":"2025-08-21","close":87.72000122070312,"high":88.5199966430664,"low":84.51000213623047,"adjusted_close":86.15965270996094,"volume":6316800},{"date":"2025-08-22","close":91.2300033569336,"high":91.94000244140625,"low":87.7699966430664,"adjusted_close":89.60721588134766,"volume":4051400},{"date":"2025-08-25","close":88.68000030517578,"high":91.0999984741211,"low":87.97000122070312,"adjusted_close":87.10257720947266,"volume":4378500},{"date":"2025-08-26","close":89.81999969482422,"high":89.88999938964844,"low":88.62000274658203,"adjusted_close":88.22229766845703,"volume":3811900},{"date":"2025-08-27","close":92.61000061035156,"high":93.25,"low":89.51000213623047,"adjusted_close":90.96267700195312,"volume":4059600},{"date":"2025-08-28","close":91.7699966430664,"high":93.75,"low":91.4000015258789,"adjusted_close":90.13761901855469,"volume":1852700},{"date":"2025-08-29","close":91.7300033569336,"high":92.33000183105469,"low":90.38999938964844,"adjusted_close":90.09833526611328,"volume":2357900},{"date":"2025-09-02","close":90.79000091552734,"high":91.0199966430664,"low":89.16999816894531,"adjusted_close":89.51659393310547,"volume":2808000},{"date":"2025-09-03","close":91.93000030517578,"high":92.0199966430664,"low":89.87999725341797,"adjusted_close":90.64060974121094,"volume":3137300},{"date":"2025-09-04","close":87.45999908447266,"high":92.20999908447266,"low":87.12999725341797,"adjusted_close":86.2332992553711,"volume":4786800},{"date":"2025-09-05","close":89.19999694824219,"high":89.87999725341797,"low":86.87000274658203,"adjusted_close":87.94889068603516,"volume":3698900},{"date":"2025-09-08","close":88.8499984741211,"high":89.62000274658203,"low":87.26000213623047,"adjusted_close":87.60380554199219,"volume":3489400},{"date":"2025-09-09","close":88.69999694824219,"high":89.55000305175781,"low":88.31999969482422,"adjusted_close":87.4559097290039,"volume":1906500},{"date":"2025-09-10","close":87.43000030517578,"high":88.4000015258789,"low":87.20999908447266,"adjusted_close":86.20372009277344,"volume":2380500},{"date":"2025-09-11","close":86.80999755859375,"high":88.41999816894531,"low":86.79000091552734,"adjusted_close":85.59241485595703,"volume":2302900},{"date":"2025-09-12","close":83.6500015258789,"high":86.4800033569336,"low":83.44999694824219,"adjusted_close":82.47673797607422,"volume":3243800},{"date":"2025-09-15","close":87.4000015258789,"high":87.66000366210938,"low":85.11000061035156,"adjusted_close":86.17414855957031,"volume":3341600},{"date":"2025-09-16","close":88.5199966430664,"high":89.0999984741211,"low":86.77999877929688,"adjusted_close":87.27843475341797,"volume":2257400},{"date":"2025-09-17","close":88.16999816894531,"high":90.5999984741211,"low":87.43000030517578,"adjusted_close":86.933349609375,"volume":2099100},{"date":"2025-09-18","close":88.0,"high":89.1500015258789,"low":87.48999786376953,"adjusted_close":86.76573181152344,"volume":1800200},{"date":"2025-09-19","close":87.80000305175781,"high":88.45999908447266,"low":86.52999877929688,"adjusted_close":86.56853485107422,"volume":5342300},{"date":"2025-09-22","close":87.2699966430664,"high":88.87999725341797,"low":87.19999694824219,"adjusted_close":86.04596710205078,"volume":2016400},{"date":"2025-09-23","close":87.72000122070312,"high":89.11000061035156,"low":87.41999816894531,"adjusted_close":86.48965454101562,"volume":1852300},{"date":"2025-09-24","close":85.33000183105469,"high":87.75,"low":85.06999969482422,"adjusted_close":84.13318634033203,"volume":2352300},{"date":"2025-09-25","close":83.98999786376953,"high":84.79000091552734,"low":83.12000274658203,"adjusted_close":82.81196594238281,"volume":4390800},{"date":"2025-09-26","close":86.66000366210938,"high":86.87000274658203,"low":83.77999877929688,"adjusted_close":85.44452667236328,"volume":2349900},{"date":"2025-09-29","close":89.12999725341797,"high":89.45999908447266,"low":86.44000244140625,"adjusted_close":87.8798828125,"volume":6036700},{"date":"2025-09-30","close":88.12000274658203,"high":89.9000015258789,"low":87.4000015258789,"adjusted_close":86.88404846191406,"volume":2877600},{"date":"2025-10-01","close":86.19999694824219,"high":88.31999969482422,"low":85.01000213623047,"adjusted_close":84.99097442626953,"volume":3156900},{"date":"2025-10-02","close":88.7699966430664,"high":89.26000213623047,"low":85.77999877929688,"adjusted_close":87.52493286132812,"volume":2544200},{"date":"2025-10-03","close":88.0199966430664,"high":89.9000015258789,"low":87.87000274658203,"adjusted_close":86.78544616699219,"volume":1825500},{"date":"2025-10-06","close":88.66000366210938,"high":89.2300033569336,"low":87.2300033569336,"adjusted_close":87.4164810180664,"volume":2051000},{"date":"2025-10-07","close":92.68000030517578,"high":92.70999908447266,"low":88.98999786376953,"adjusted_close":91.38008880615234,"volume":3041200},{"date":"2025-10-08","close":95.76000213623047,"high":96.43000030517578,"low":92.08000183105469,"adjusted_close":94.4168930053711,"volume":3855700},{"date":"2025-10-09","close":93.97000122070312,"high":96.5,"low":93.63999938964844,"adjusted_close":92.65199279785156,"volume":2340700},{"date":"2025-10-10","close":87.6500015258789,"high":94.7699966430664,"low":85.23999786376953,"adjusted_close":86.4206314086914,"volume":4181100},{"date":"2025-10-13","close":92.73999786376953,"high":95.04000091552734,"low":91.63999938964844,"adjusted_close":91.43924713134766,"volume":3773500},{"date":"2025-10-14","close":95.0,"high":96.19999694824219,"low":91.0999984741211,"adjusted_close":93.66754913330078,"volume":3874100},{"date":"2025-10-15","close":95.2699966430664,"high":97.1500015258789,"low":94.43000030517578,"adjusted_close":93.93375396728516,"volume":3692700},{"date":"2025-10-16","close":96.80000305175781,"high":98.9800033569336,"low":95.5,"adjusted_close":95.44229888916016,"volume":4060900},{"date":"2025-10-17","close":100.77999877929688,"high":100.80000305175781,"low":97.30000305175781,"adjusted_close":99.3664779663086,"volume":4414600},{"date":"2025-10-20","close":102.5199966430664,"high":104.52999877929688,"low":102.12999725341797,"adjusted_close":101.08206939697266,"volume":4417400},{"date":"2025-10-21","close":98.54000091552734,"high":102.45999908447266,"low":98.31999969482422,"adjusted_close":97.15789794921875,"volume":5338000},{"date":"2025-10-22","close":98.62999725341797,"high":99.81999969482422,"low":97.52999877929688,"adjusted_close":97.24663543701172,"volume":3464300},{"date":"2025-10-23","close":99.48999786376953,"high":101.3499984741211,"low":99.13999938964844,"adjusted_close":98.09457397460938,"volume":2717500},{"date":"2025-10-24","close":102.16000366210938,"high":102.54000091552734,"low":100.63999938964844,"adjusted_close":100.72712707519531,"volume":2705900},{"date":"2025-10-27","close":100.45999908447266,"high":103.5199966430664,"low":99.5999984741211,"adjusted_close":99.05095672607422,"volume":3265900},{"date":"2025-10-28","close":98.76000213623047,"high":100.3499984741211,"low":97.98999786376953,"adjusted_close":97.37481689453125,"volume":2441900},{"date":"2025-10-29","close":97.36000061035156,"high":99.8499984741211,"low":96.58999633789062,"adjusted_close":95.99444580078125,"volume":3615000},{"date":"2025-10-30","close":97.61000061035156,"high":100.19999694824219,"low":92.38999938964844,"adjusted_close":96.2409439086914,"volume":5636600},{"date":"2025-10-31","close":96.69000244140625,"high":98.0,"low":94.62000274658203,"adjusted_close":95.33384704589844,"volume":3833700},{"date":"2025-11-03","close":93.25,"high":96.52999877929688,"low":93.19999694824219,"adjusted_close":91.94208526611328,"volume":3911200},{"date":"2025-11-04","close":92.87999725341797,"high":92.94999694824219,"low":90.26000213623047,"adjusted_close":91.57727813720703,"volume":2243400},{"date":"2025-11-05","close":91.08999633789062,"high":92.27999877929688,"low":90.47000122070312,"adjusted_close":89.8123779296875,"volume":8579000},{"date":"2025-11-06","close":87.77999877929688,"high":91.0999984741211,"low":87.73999786376953,"adjusted_close":86.5488052368164,"volume":7269200},{"date":"2025-11-07","close":87.75,"high":88.08000183105469,"low":84.61000061035156,"adjusted_close":86.51923370361328,"volume":5083200},{"date":"2025-11-10","close":89.62999725341797,"high":90.86000061035156,"low":88.0999984741211,"adjusted_close":88.37287139892578,"volume":3513000},{"date":"2025-11-11","close":90.83999633789062,"high":92.29000091552734,"low":89.81999969482422,"adjusted_close":89.56588745117188,"volume":4283400},{"date":"2025-11-12","close":92.01000213623047,"high":93.4000015258789,"low":91.04000091552734,"adjusted_close":90.71949005126953,"volume":3401600},{"date":"2025-11-13","close":89.91999816894531,"high":92.75,"low":89.62000274658203,"adjusted_close":88.65879821777344,"volume":3828300},{"date":"2025-11-14","close":88.18000030517578,"high":90.36000061035156,"low":88.05000305175781,"adjusted_close":86.9432144165039,"volume":2321500},{"date":"2025-11-17","close":86.08999633789062,"high":88.5999984741211,"low":85.68000030517578,"adjusted_close":84.88252258300781,"volume":3659600},{"date":"2025-11-18","close":88.05999755859375,"high":88.2699966430664,"low":85.19000244140625,"adjusted_close":86.82489013671875,"volume":3142000},{"date":"2025-11-19","close":85.91000366210938,"high":88.22000122070312,"low":85.54000091552734,"adjusted_close":84.70504760742188,"volume":3513200},{"date":"2025-11-20","close":86.61000061035156,"high":89.31999969482422,"low":86.0,"adjusted_close":85.39521789550781,"volume":2916900},{"date":"2025-11-21","close":89.9000015258789,"high":89.94000244140625,"low":86.5999984741211,"adjusted_close":88.63908386230469,"volume":2933000},{"date":"2025-11-24","close":93.38999938964844,"high":93.91999816894531,"low":89.66000366210938,"adjusted_close":92.08013153076172,"volume":3734000},{"date":"2025-11-25","close":91.94000244140625,"high":93.61000061035156,"low":90.80000305175781,"adjusted_close":90.65047454833984,"volume":2920600},{"date":"2025-11-26","close":93.69999694824219,"high":94.98999786376953,"low":91.5,"adjusted_close":92.38577270507812,"volume":2640600},{"date":"2025-11-28","close":94.06999969482422,"high":94.33999633789062,"low":93.62000274658203,"adjusted_close":93.09834289550781,"volume":1012700},{"date":"2025-12-01","close":94.70999908447266,"high":96.05999755859375,"low":93.01000213623047,"adjusted_close":93.73173522949219,"volume":3096100},{"date":"2025-12-02","close":99.63999938964844,"high":99.9000015258789,"low":95.66000366210938,"adjusted_close":98.61080932617188,"volume":4870500},{"date":"2025-12-03","close":102.02999877929688,"high":102.0999984741211,"low":100.0,"adjusted_close":100.97612762451172,"volume":4253200},{"date":"2025-12-04","close":103.81999969482422,"high":104.0199966430664,"low":101.5199966430664,"adjusted_close":102.74763488769531,"volume":4941900},{"date":"2025-12-05","close":105.12999725341797,"high":105.7699966430664,"low":103.08999633789062,"adjusted_close":104.04410552978516,"volume":3807100},{"date":"2025-12-08","close":102.77999877929688,"high":105.77999877929688,"low":102.72000122070312,"adjusted_close":101.71837615966797,"volume":3775500},{"date":"2025-12-09","close":102.63999938964844,"high":103.88999938964844,"low":102.1500015258789,"adjusted_close":101.57982635498047,"volume":2604900},{"date":"2025-12-10","close":107.27999877929688,"high":107.66000366210938,"low":102.79000091552734,"adjusted_close":106.17190551757812,"volume":2741000},{"date":"2025-12-11","close":105.55999755859375,"high":109.62000274658203,"low":105.0,"adjusted_close":104.46965789794922,"volume":4637700},{"date":"2025-12-12","close":104.0999984741211,"high":105.91999816894531,"low":103.61000061035156,"adjusted_close":103.02474212646484,"volume":3648400},{"date":"2025-12-15","close":101.02999877929688,"high":104.88999938964844,"low":100.12999725341797,"adjusted_close":99.9864501953125,"volume":3818100},{"date":"2025-12-16","close":104.38999938964844,"high":104.77999877929688,"low":101.97000122070312,"adjusted_close":103.3117446899414,"volume":4839100},{"date":"2025-12-17","close":105.30000305175781,"high":106.26000213623047,"low":103.9800033569336,"adjusted_close":104.21234893798828,"volume":4065500},{"date":"2025-12-18","close":107.94000244140625,"high":109.20999908447266,"low":105.36000061035156,"adjusted_close":106.82508850097656,"volume":4145400},{"date":"2025-12-19","close":108.0,"high":110.37000274658203,"low":107.29000091552734,"adjusted_close":106.88445281982422,"volume":7304100},{"date":"2025-12-22","close":108.6500015258789,"high":109.44000244140625,"low":108.12999725341797,"adjusted_close":107.52774810791016,"volume":2133800},{"date":"2025-12-23","close":107.63999938964844,"high":108.97000122070312,"low":107.20999908447266,"adjusted_close":106.5281753540039,"volume":1692100},{"date":"2025-12-24","close":107.4800033569336,"high":109.13999938964844,"low":107.02999877929688,"adjusted_close":106.36983489990234,"volume":1475100},{"date":"2025-12-26","close":107.6500015258789,"high":107.75,"low":106.86000061035156,"adjusted_close":106.53807830810547,"volume":981500},{"date":"2025-12-29","close":106.69999694824219,"high":108.5,"low":106.16000366210938,"adjusted_close":105.5978775024414,"volume":2542400},{"date":"2025-12-30","close":105.83999633789062,"high":107.0,"low":105.55000305175781,"adjusted_close":104.74677276611328,"volume":1913100},{"date":"2025-12-31","close":104.72000122070312,"high":105.73999786376953,"low":104.33000183105469,"adjusted_close":103.63834381103516,"volume":1770300},{"date":"2026-01-02","close":106.76000213623047,"high":107.16999816894531,"low":104.88999938964844,"adjusted_close":105.65727233886719,"volume":2543000},{"date":"2026-01-05","close":108.16000366210938,"high":110.19000244140625,"low":107.12000274658203,"adjusted_close":107.04280853271484,"volume":2561400},{"date":"2026-01-06","close":108.55000305175781,"high":111.12999725341797,"low":108.45999908447266,"adjusted_close":107.42878723144531,"volume":2580600},{"date":"2026-01-07","close":105.2699966430664,"high":108.01000213623047,"low":103.73999786376953,"adjusted_close":104.18266296386719,"volume":3750200},{"date":"2026-01-08","close":110.2699966430664,"high":110.55000305175781,"low":104.0,"adjusted_close":109.13101196289062,"volume":3382500},{"date":"2026-01-09","close":113.7300033569336,"high":113.86000061035156,"low":111.0,"adjusted_close":112.5552749633789,"volume":3804600},{"date":"2026-01-12","close":113.0199966430664,"high":113.5999984741211,"low":111.75,"adjusted_close":111.85260772705078,"volume":3886500},{"date":"2026-01-13","close":115.37000274658203,"high":119.43000030517578,"low":113.51000213623047,"adjusted_close":114.17833709716797,"volume":5997100},{"date":"2026-01-14","close":116.91000366210938,"high":118.13999938964844,"low":114.69000244140625,"adjusted_close":115.70243072509766,"volume":4071200},{"date":"2026-01-15","close":115.6500015258789,"high":117.5,"low":114.80000305175781,"adjusted_close":114.45543670654297,"volume":4007000},{"date":"2026-01-16","close":115.05000305175781,"high":115.69999694824219,"low":112.87000274658203,"adjusted_close":113.86164093017578,"volume":2913700},{"date":"2026-01-20","close":114.45999908447266,"high":114.83000183105469,"low":112.5,"adjusted_close":113.2777328491211,"volume":3880000},{"date":"2026-01-21","close":117.87000274658203,"high":118.06999969482422,"low":114.5199966430664,"adjusted_close":116.65251159667969,"volume":2899500},{"date":"2026-01-22","close":119.48999786376953,"high":120.2699966430664,"low":117.16999816894531,"adjusted_close":118.25577545166016,"volume":3602700},{"date":"2026-01-23","close":117.69000244140625,"high":120.18000030517578,"low":116.01000213623047,"adjusted_close":116.47437286376953,"volume":2725300},{"date":"2026-01-26","close":116.38999938964844,"high":117.83999633789062,"low":116.29000091552734,"adjusted_close":115.18779754638672,"volume":2984000},{"date":"2026-01-27","close":116.44000244140625,"high":117.93000030517578,"low":115.83999633789062,"adjusted_close":115.2372817993164,"volume":3098700},{"date":"2026-01-28","close":114.62000274658203,"high":118.0,"low":114.38999938964844,"adjusted_close":113.43608093261719,"volume":3406900},{"date":"2026-01-29","close":115.20999908447266,"high":116.33999633789062,"low":113.54000091552734,"adjusted_close":114.01998901367188,"volume":2294700},{"date":"2026-01-30","close":115.27999877929688,"high":115.9000015258789,"low":113.88999938964844,"adjusted_close":114.08926391601562,"volume":2851300},{"date":"2026-02-02","close":118.76000213623047,"high":120.13999938964844,"low":115.83999633789062,"adjusted_close":117.5333251953125,"volume":4868800},{"date":"2026-02-03","close":116.2699966430664,"high":121.63999938964844,"low":114.93000030517578,"adjusted_close":115.06903839111328,"volume":3543400},{"date":"2026-02-04","close":119.61000061035156,"high":120.04000091552734,"low":115.75,"adjusted_close":118.37454223632812,"volume":5171600},{"date":"2026-02-05","close":96.66000366210938,"high":106.22000122070312,"low":90.80999755859375,"adjusted_close":95.66159057617188,"volume":18416600},{"date":"2026-02-06","close":99.47000122070312,"high":105.13999938964844,"low":97.69000244140625,"adjusted_close":98.44256591796875,"volume":8558300},{"date":"2026-02-09","close":99.01000213623047,"high":100.69999694824219,"low":97.04000091552734,"adjusted_close":97.98731994628906,"volume":4715400},{"date":"2026-02-10","close":101.30999755859375,"high":104.16999816894531,"low":98.26000213623047,"adjusted_close":100.26355743408203,"volume":4211300},{"date":"2026-02-11","close":105.38999938964844,"high":106.69999694824219,"low":100.0,"adjusted_close":104.3014144897461,"volume":4716100},{"date":"2026-02-12","close":106.41999816894531,"high":110.6500015258789,"low":106.19999694824219,"adjusted_close":105.3207778930664,"volume":5382900},{"date":"2026-02-13","close":108.23999786376953,"high":109.23999786376953,"low":106.0,"adjusted_close":107.12197875976562,"volume":3413900},{"date":"2026-02-17","close":112.13999938964844,"high":112.3499984741211,"low":108.19000244140625,"adjusted_close":110.98169708251953,"volume":4393800},{"date":"2026-02-18","close":111.5999984741211,"high":113.83999633789062,"low":111.19000244140625,"adjusted_close":110.44727325439453,"volume":5347700},{"date":"2026-02-19","close":111.73999786376953,"high":112.26000213623047,"low":109.9800033569336,"adjusted_close":110.58583068847656,"volume":2067200},{"date":"2026-02-20","close":114.2300033569336,"high":114.5,"low":111.2300033569336,"adjusted_close":113.05010986328125,"volume":2666900},{"date":"2026-02-23","close":113.0199966430664,"high":115.38999938964844,"low":110.87999725341797,"adjusted_close":111.85260772705078,"volume":3556600},{"date":"2026-02-24","close":115.29000091552734,"high":117.56999969482422,"low":112.5,"adjusted_close":114.09916687011719,"volume":3379700},{"date":"2026-02-25","close":112.91999816894531,"high":115.05999755859375,"low":111.41000366210938,"adjusted_close":111.7536392211914,"volume":2900500},{"date":"2026-02-26","close":111.9000015258789,"high":114.05000305175781,"low":110.18000030517578,"adjusted_close":110.74417114257812,"volume":3531800},{"date":"2026-02-27","close":109.47000122070312,"high":110.7300033569336,"low":107.27999877929688,"adjusted_close":108.67920684814453,"volume":5885200},{"date":"2026-03-02","close":100.19000244140625,"high":106.94999694824219,"low":99.9800033569336,"adjusted_close":99.46624755859375,"volume":5245100},{"date":"2026-03-03","close":98.70999908447266,"high":99.91000366210938,"low":94.87999725341797,"adjusted_close":97.99693298339844,"volume":5841800},{"date":"2026-03-04","close":99.20999908447266,"high":102.8499984741211,"low":98.12000274658203,"adjusted_close":98.49331665039062,"volume":3580400},{"date":"2026-03-05","close":95.87000274658203,"high":99.11000061035156,"low":95.04000091552734,"adjusted_close":95.17744445800781,"volume":3353700},{"date":"2026-03-06","close":92.72000122070312,"high":94.19999694824219,"low":92.5,"adjusted_close":92.05020141601562,"volume":4607400},{"date":"2026-03-09","close":92.62999725341797,"high":92.76000213623047,"low":88.16999816894531,"adjusted_close":91.96085357666016,"volume":4666200},{"date":"2026-03-10","close":94.2699966430664,"high":96.36000061035156,"low":91.31999969482422,"adjusted_close":93.58899688720703,"volume":4947200},{"date":"2026-03-11","close":91.54000091552734,"high":95.16000366210938,"low":91.48999786376953,"adjusted_close":90.87873077392578,"volume":2854000},{"date":"2026-03-12","close":84.29000091552734,"high":89.25,"low":84.11000061035156,"adjusted_close":83.68110656738281,"volume":5679600},{"date":"2026-03-13","close":87.87999725341797,"high":88.18000030517578,"low":84.5999984741211,"adjusted_close":87.24517059326172,"volume":4275500},{"date":"2026-03-16","close":88.76000213623047,"high":90.37999725341797,"low":88.29000091552734,"adjusted_close":88.11881256103516,"volume":3365300},{"date":"2026-03-17","close":88.91000366210938,"high":91.98999786376953,"low":88.72000122070312,"adjusted_close":88.26773071289062,"volume":2578500},{"date":"2026-03-18","close":86.0199966430664,"high":89.18000030517578,"low":86.0,"adjusted_close":85.39859771728516,"volume":3541300},{"date":"2026-03-19","close":85.5999984741211,"high":87.41000366210938,"low":84.05000305175781,"adjusted_close":84.98163604736328,"volume":3755100},{"date":"2026-03-20","close":85.91999816894531,"high":86.66999816894531,"low":84.5,"adjusted_close":85.29932403564453,"volume":5640400},{"date":"2026-03-23","close":79.29000091552734,"high":91.05999755859375,"low":78.01000213623047,"adjusted_close":78.71721649169922,"volume":9878800},{"date":"2026-03-24","close":71.4800033569336,"high":77.27999877929688,"low":70.47000122070312,"adjusted_close":70.9636459350586,"volume":19705800},{"date":"2026-03-25","close":73.11000061035156,"high":74.37999725341797,"low":70.58000183105469,"adjusted_close":72.58186340332031,"volume":6761800},{"date":"2026-03-26","close":69.75,"high":72.86000061035156,"low":69.12999725341797,"adjusted_close":69.24613189697266,"volume":5360300},{"date":"2026-03-27","close":67.2300033569336,"high":69.2300033569336,"low":67.0199966430664,"adjusted_close":66.74433898925781,"volume":4195100},{"date":"2026-03-30","close":67.9800033569336,"high":68.26000213623047,"low":66.63999938964844,"adjusted_close":67.48892974853516,"volume":5267000},{"date":"2026-03-31","close":71.7699966430664,"high":72.0,"low":68.11000061035156,"adjusted_close":71.25154113769531,"volume":5428700},{"date":"2026-04-01","close":70.70999908447266,"high":73.9000015258789,"low":70.1500015258789,"adjusted_close":70.1991958618164,"volume":7895100},{"date":"2026-04-02","close":69.12000274658203,"high":69.48999786376953,"low":66.22000122070312,"adjusted_close":68.62068939208984,"volume":8326300},{"date":"2026-04-06","close":70.91000366210938,"high":71.3499984741211,"low":68.69999694824219,"adjusted_close":70.39775848388672,"volume":4161100},{"date":"2026-04-07","close":69.16999816894531,"high":70.52999877929688,"low":68.16999816894531,"adjusted_close":68.67032623291016,"volume":4225200},{"date":"2026-04-08","close":71.44000244140625,"high":73.48999786376953,"low":71.01000213623047,"adjusted_close":70.9239273071289,"volume":4558500},{"date":"2026-04-09","close":73.29000091552734,"high":74.62999725341797,"low":69.5999984741211,"adjusted_close":72.76055908203125,"volume":3494000},{"date":"2026-04-10","close":72.66999816894531,"high":74.4000015258789,"low":71.80000305175781,"adjusted_close":72.1450424194336,"volume":4912200},{"date":"2026-04-13","close":74.55000305175781,"high":74.83000183105469,"low":71.8499984741211,"adjusted_close":74.01145935058594,"volume":4792900},{"date":"2026-04-14","close":76.41999816894531,"high":76.51000213623047,"low":74.6500015258789,"adjusted_close":75.86795043945312,"volume":3927700},{"date":"2026-04-15","close":76.5999984741211,"high":77.0,"low":74.86000061035156,"adjusted_close":76.0466537475586,"volume":2726900},{"date":"2026-04-16","close":75.33999633789062,"high":76.79000091552734,"low":74.22000122070312,"adjusted_close":74.7957534790039,"volume":3201600},{"date":"2026-04-17","close":76.19999694824219,"high":78.87999725341797,"low":76.0,"adjusted_close":75.6495361328125,"volume":4179300},{"date":"2026-04-20","close":77.8499984741211,"high":77.98999786376953,"low":75.5199966430664,"adjusted_close":77.2876205444336,"volume":3231700},{"date":"2026-04-21","close":75.86000061035156,"high":78.54000091552734,"low":75.36000061035156,"adjusted_close":75.31199645996094,"volume":3371800},{"date":"2026-04-22","close":76.66000366210938,"high":77.26000213623047,"low":75.36000061035156,"adjusted_close":76.1062240600586,"volume":3545200},{"date":"2026-04-23","close":76.4000015258789,"high":77.19999694824219,"low":74.68000030517578,"adjusted_close":75.84809875488281,"volume":2502300},{"date":"2026-04-24","close":77.81999969482422,"high":78.31999969482422,"low":77.0999984741211,"adjusted_close":77.2578353881836,"volume":2251300},{"date":"2026-04-27","close":77.31999969482422,"high":78.87999725341797,"low":76.45999908447266,"adjusted_close":76.7614517211914,"volume":3105500},{"date":"2026-04-28","close":77.0999984741211,"high":77.9000015258789,"low":75.63999938964844,"adjusted_close":76.54303741455078,"volume":3821900},{"date":"2026-04-29","close":75.69000244140625,"high":76.86000061035156,"low":75.44999694824219,"adjusted_close":75.14323425292969,"volume":3164800},{"date":"2026-04-30","close":76.70999908447266,"high":77.6500015258789,"low":75.22000122070312,"adjusted_close":76.1558609008789,"volume":4812400},{"date":"2026-05-01","close":79.30000305175781,"high":86.41999816894531,"low":77.94999694824219,"adjusted_close":78.7271499633789,"volume":7022700},{"date":"2026-05-04","close":81.33000183105469,"high":82.94000244140625,"low":78.52999877929688,"adjusted_close":80.74248504638672,"volume":5333600},{"date":"2026-05-05","close":82.8499984741211,"high":83.86000061035156,"low":79.55000305175781,"adjusted_close":82.25150299072266,"volume":3988300},{"date":"2026-05-06","close":86.66999816894531,"high":87.43000030517578,"low":83.73999786376953,"adjusted_close":86.04390716552734,"volume":3745600},{"date":"2026-05-07","close":85.29000091552734,"high":87.9000015258789,"low":84.87999725341797,"adjusted_close":84.67388153076172,"volume":3023300},{"date":"2026-05-08","close":86.19999694824219,"high":86.20999908447266,"low":84.2699966430664,"adjusted_close":85.57730102539062,"volume":2310600},{"date":"2026-05-11","close":82.75,"high":85.5999984741211,"low":82.04000091552734,"adjusted_close":82.15222930908203,"volume":3091300},{"date":"2026-05-12","close":84.88999938964844,"high":85.3499984741211,"low":81.81999969482422,"adjusted_close":84.27676391601562,"volume":3118100},{"date":"2026-05-13","close":82.12999725341797,"high":85.11000061035156,"low":82.12000274658203,"adjusted_close":81.53670501708984,"volume":2465100},{"date":"2026-05-14","close":80.83000183105469,"high":82.79000091552734,"low":80.54000091552734,"adjusted_close":80.24610137939453,"volume":3218000},{"date":"2026-05-15","close":80.27999877929688,"high":81.20999908447266,"low":79.58999633789062,"adjusted_close":79.70006561279297,"volume":2720900},{"date":"2026-05-18","close":80.01000213623047,"high":82.30000305175781,"low":79.72000122070312,"adjusted_close":79.43202209472656,"volume":1895200},{"date":"2026-05-19","close":76.13999938964844,"high":79.4000015258789,"low":75.26000213623047,"adjusted_close":75.58997344970703,"volume":4504000},{"date":"2026-05-20","close":78.19999694824219,"high":78.41999816894531,"low":75.66999816894531,"adjusted_close":77.63509368896484,"volume":3312300},{"date":"2026-05-21","close":78.91000366210938,"high":79.44999694824219,"low":76.4800033569336,"adjusted_close":78.33997344970703,"volume":3754200},{"date":"2026-05-22","close":88.31999969482422,"high":90.56999969482422,"low":86.0,"adjusted_close":87.6819839477539,"volume":8105900},{"date":"2026-05-26","close":86.5999984741211,"high":88.80000305175781,"low":86.08000183105469,"adjusted_close":85.97441864013672,"volume":3597800},{"date":"2026-05-27","close":91.19999694824219,"high":92.25,"low":88.3499984741211,"adjusted_close":90.54118347167969,"volume":4249100},{"date":"2026-05-28","close":90.87000274658203,"high":92.3499984741211,"low":89.66000366210938,"adjusted_close":90.21356964111328,"volume":3102400},{"date":"2026-05-29","close":88.94999694824219,"high":90.98999786376953,"low":88.87999725341797,"adjusted_close":88.64888000488281,"volume":5559700},{"date":"2026-06-01","close":85.58000183105469,"high":88.4000015258789,"low":84.7300033569336,"adjusted_close":85.29029083251953,"volume":4159200},{"date":"2026-06-02","close":83.41000366210938,"high":86.93000030517578,"low":82.58999633789062,"adjusted_close":83.12763977050781,"volume":4309700},{"date":"2026-06-03","close":82.05000305175781,"high":83.5,"low":81.31999969482422,"adjusted_close":81.77224731445312,"volume":5990900},{"date":"2026-06-04","close":82.9000015258789,"high":84.5,"low":81.4000015258789,"adjusted_close":82.6193618774414,"volume":4418000},{"date":"2026-06-05","close":83.48999786376953,"high":83.9800033569336,"low":82.30999755859375,"adjusted_close":83.20736694335938,"volume":3165600},{"date":"2026-06-08","close":84.63999938964844,"high":85.22000122070312,"low":82.69999694824219,"adjusted_close":84.35346984863281,"volume":2958200},{"date":"2026-06-09","close":86.55999755859375,"high":88.05999755859375,"low":85.48999786376953,"adjusted_close":86.2669677734375,"volume":3847500},{"date":"2026-06-10","close":85.38999938964844,"high":88.16999816894531,"low":84.80000305175781,"adjusted_close":85.10093688964844,"volume":4072000},{"date":"2026-06-11","close":88.0199966430664,"high":88.95999908447266,"low":85.27999877929688,"adjusted_close":87.72203063964844,"volume":2968100},{"date":"2026-06-12","close":89.68000030517578,"high":89.93000030517578,"low":87.83999633789062,"adjusted_close":89.37641143798828,"volume":2798100},{"date":"2026-06-15","close":90.0,"high":91.5,"low":89.3499984741211,"adjusted_close":89.69532775878906,"volume":3554600},{"date":"2026-06-16","close":87.58000183105469,"high":91.54000091552734,"low":87.51000213623047,"adjusted_close":87.28352355957031,"volume":4093300},{"date":"2026-06-17","close":82.45999908447266,"high":88.58999633789062,"low":82.37999725341797,"adjusted_close":82.18085479736328,"volume":3784500},{"date":"2026-06-18","close":84.80999755859375,"high":85.56999969482422,"low":83.88999938964844,"adjusted_close":84.52289581298828,"volume":5699600},{"date":"2026-06-22","close":84.52999877929688,"high":85.9800033569336,"low":83.80000305175781,"adjusted_close":84.24384307861328,"volume":5149000},{"date":"2026-06-23","close":83.76000213623047,"high":85.02999877929688,"low":82.58999633789062,"adjusted_close":83.47645568847656,"volume":3247500},{"date":"2026-06-24","close":83.2699966430664,"high":84.98999786376953,"low":82.77999877929688,"adjusted_close":82.98810577392578,"volume":3135800},{"date":"2026-06-25","close":81.5,"high":84.01000213623047,"low":81.18000030517578,"adjusted_close":81.22410583496094,"volume":2150300},{"date":"2026-06-26","close":80.54000091552734,"high":82.75,"low":79.27999877929688,"adjusted_close":80.2673568725586,"volume":5107900},{"date":"2026-06-29","close":79.37000274658203,"high":81.22000122070312,"low":77.72000122070312,"adjusted_close":79.101318359375,"volume":3795100},{"date":"2026-06-30","close":78.94999694824219,"high":79.66999816894531,"low":76.83000183105469,"adjusted_close":78.68273162841797,"volume":3084300},{"date":"2026-07-01","close":82.47000122070312,"high":82.52999877929688,"low":78.69000244140625,"adjusted_close":82.1908187866211,"volume":3663500},{"date":"2026-07-02","close":83.70999908447266,"high":85.62000274658203,"low":82.55999755859375,"adjusted_close":83.42662048339844,"volume":3259900},{"date":"2026-07-06","close":84.9000015258789,"high":85.58000183105469,"low":82.75,"adjusted_close":84.61259460449219,"volume":2844200},{"date":"2026-07-07","close":84.44000244140625,"high":87.2300033569336,"low":84.0199966430664,"adjusted_close":84.1541519165039,"volume":2293200},{"date":"2026-07-08","close":81.80000305175781,"high":84.1500015258789,"low":80.80999755859375,"adjusted_close":81.52308654785156,"volume":3333200},{"date":"2026-07-09","close":81.98999786376953,"high":83.30999755859375,"low":81.36000061035156,"adjusted_close":81.71244049072266,"volume":1736000},{"date":"2026-07-10","close":82.66000366210938,"high":83.79000091552734,"low":82.01000213623047,"adjusted_close":82.38018035888672,"volume":1462400},{"date":"2026-07-13","close":81.1500015258789,"high":84.87999725341797,"low":80.97000122070312,"adjusted_close":80.87528991699219,"volume":1793800},{"date":"2026-07-14","close":80.86000061035156,"high":82.76000213623047,"low":80.19000244140625,"adjusted_close":80.58627319335938,"volume":1952200},{"date":"2026-07-15","close":82.30999755859375,"high":84.43000030517578,"low":80.73999786376953,"adjusted_close":82.03135681152344,"volume":2414400},{"date":"2026-07-16","close":82.83999633789062,"high":83.19999694824219,"low":82.05999755859375,"adjusted_close":82.55956268310547,"volume":2007000},{"date":"2026-07-17","close":82.12999725341797,"high":83.56999969482422,"low":80.91999816894531,"adjusted_close":81.85196685791016,"volume":2448000},{"date":"2026-07-20","close":83.63999938964844,"high":83.66000366210938,"low":82.08000183105469,"adjusted_close":83.35685729980469,"volume":2371000},{"date":"2026-07-21","close":82.37000274658203,"high":84.0,"low":81.44000244140625,"adjusted_close":82.0911636352539,"volume":1771600},{"date":"2026-07-22","close":82.62999725341797,"high":83.2300033569336,"low":81.77999877929688,"adjusted_close":82.35027313232422,"volume":1820700},{"date":"2026-07-23","close":79.91999816894531,"high":81.33999633789062,"low":78.66000366210938,"adjusted_close":79.64945220947266,"volume":2784700},{"date":"2026-07-24","close":80.29000091552734,"high":81.11000061035156,"low":79.30000305175781,"adjusted_close":80.01819610595703,"volume":1430400},{"date":"2026-07-27","close":83.19999694824219,"high":83.27999877929688,"low":81.01000213623047,"adjusted_close":82.91834259033203,"volume":1756600},{"date":"2026-07-28","close":84.75,"high":85.37000274658203,"low":83.25,"adjusted_close":84.46309661865234,"volume":2295200},{"date":"2026-07-29","close":84.12999725341797,"high":86.0,"low":82.61000061035156,"adjusted_close":83.84519958496094,"volume":2482400},{"date":"2026-07-30","close":84.87999725341797,"high":85.63999938964844,"low":83.79000091552734,"adjusted_close":84.59265899658203,"volume":2552800},{"date":"2026-07-31","close":83.9000015258789,"high":84.76000213623047,"low":83.12999725341797,"adjusted_close":83.61598205566406,"volume":1848000},{"date":"2026-08-03","close":84.68000030517578,"high":87.5,"low":83.80999755859375,"adjusted_close":84.39334106445312,"volume":1893000},{"date":"2026-08-04","close":86.97000122070312,"high":87.0,"low":83.37999725341797,"adjusted_close":86.67558288574219,"volume":3233300},{"date":"2026-08-05","close":86.95999908447266,"high":88.37000274658203,"low":86.80000305175781,"adjusted_close":86.66561889648438,"volume":1857700},{"date":"2026-08-06","close":85.48999786376953,"high":87.9800033569336,"low":84.97000122070312,"adjusted_close":85.20059204101562,"volume":1546900},{"date":"2026-08-07","close":88.3499984741211,"high":88.87000274658203,"low":85.05000305175781,"adjusted_close":88.05091094970703,"volume":2118000},{"date":"2026-08-10","close":87.19000244140625,"high":87.7300033569336,"low":85.95999908447266,"adjusted_close":86.89484405517578,"volume":2214600},{"date":"2026-08-11","close":87.77999877929688,"high":88.66000366210938,"low":86.58000183105469,"adjusted_close":87.48284149169922,"volume":3910100},{"date":"2026-08-12","close":87.68000030517578,"high":88.72000122070312,"low":86.86000061035156,"adjusted_close":87.3831787109375,"volume":3350600},{"date":"2026-08-13","close":87.31999969482422,"high":88.66000366210938,"low":87.04000091552734,"adjusted_close":87.02439880371094,"volume":2036600},{"date":"2026-08-14","close":86.0999984741211,"high":87.4800033569336,"low":85.97000122070312,"adjusted_close":85.80852508544922,"volume":1846700},{"date":"2026-08-17","close":84.33999633789062,"high":85.66999816894531,"low":83.87999725341797,"adjusted_close":84.05448150634766,"volume":3048700},{"date":"2026-08-18","close":84.2699966430664,"high":85.66999816894531,"low":83.8499984741211,"adjusted_close":83.9847183227539,"volume":3334400},{"date":"2026-08-19","close":98.01000213623047,"high":99.81999969482422,"low":93.5,"adjusted_close":97.67821502685547,"volume":13700900},{"date":"2026-08-20","close":96.1500015258789,"high":99.01000213623047,"low":94.41999816894531,"adjusted_close":95.82450866699219,"volume":5120100},{"date":"2026-08-21","close":101.94000244140625,"high":101.94999694824219,"low":95.9000015258789,"adjusted_close":101.59490966796875,"volume":6020900},{"date":"2026-08-24","close":104.12999725341797,"high":104.18000030517578,"low":101.22000122070312,"adjusted_close":103.7774887084961,"volume":4535400},{"date":"2026-08-25","close":104.8499984741211,"high":104.87999725341797,"low":102.94999694824219,"adjusted_close":104.49505615234375,"volume":3312000},{"date":"2026-08-26","close":105.05999755859375,"high":105.26000213623047,"low":103.86000061035156,"adjusted_close":104.704345703125,"volume":2666500},{"date":"2026-08-27","close":106.20999908447266,"high":108.37999725341797,"low":103.73999786376953,"adjusted_close":105.85044860839844,"volume":4548100},{"date":"2026-08-28","close":103.38999938964844,"high":107.43000030517578,"low":102.58999633789062,"adjusted_close":103.04000091552734,"volume":3121700},{"date":"2026-08-31","close":102.30000305175781,"high":103.2300033569336,"low":100.7699966430664,"adjusted_close":102.30000305175781,"volume":4134500},{"date":"2026-09-01","close":100.0,"high":102.16999816894531,"low":99.23999786376953,"adjusted_close":100.0,"volume":2910300},{"date":"2026-09-02","close":101.1500015258789,"high":102.2300033569336,"low":98.75,"adjusted_close":101.1500015258789,"volume":3500800},{"date":"2026-09-03","close":100.86000061035156,"high":102.1500015258789,"low":99.56999969482422,"adjusted_close":100.86000061035156,"volume":2127400},{"date":"2026-09-04","close":103.86000061035156,"high":104.18000030517578,"low":100.44999694824219,"adjusted_close":103.86000061035156,"volume":4712900},{"date":"2026-09-08","close":101.69000244140625,"high":104.73999786376953,"low":100.91000366210938,"adjusted_close":101.69000244140625,"volume":2717900},{"date":"2026-09-09","close":98.7699966430664,"high":100.91000366210938,"low":97.5999984741211,"adjusted_close":98.7699966430664,"volume":3279100},{"date":"2026-09-10","close":96.47000122070312,"high":98.48999786376953,"low":96.26000213623047,"adjusted_close":96.47000122070312,"volume":2266300},{"date":"2026-09-11","close":97.12000274658203,"high":97.91999816894531,"low":95.91999816894531,"adjusted_close":97.12000274658203,"volume":2574200},{"date":"2026-09-14","close":98.22000122070312,"high":99.0999984741211,"low":96.41999816894531,"adjusted_close":98.22000122070312,"volume":2105200},{"date":"2026-09-15","close":96.25,"high":97.98999786376953,"low":95.94000244140625,"adjusted_close":96.25,"volume":1942400},{"date":"2026-09-16","close":95.5999984741211,"high":96.69000244140625,"low":94.44999694824219,"adjusted_close":95.5999984741211,"volume":2080800},{"date":"2026-09-17","close":93.86000061035156,"high":98.30000305175781,"low":93.41999816894531,"adjusted_close":93.86000061035156,"volume":2292900},{"date":"2026-09-18","close":93.43000030517578,"high":94.6500015258789,"low":93.0,"adjusted_close":93.43000030517578,"volume":6099300},{"date":"2026-09-21","close":96.33999633789062,"high":96.55999755859375,"low":93.73999786376953,"adjusted_close":96.33999633789062,"volume":3089300},{"date":"2026-09-22","close":100.29000091552734,"high":100.86000061035156,"low":97.86000061035156,"adjusted_close":100.29000091552734,"volume":2853200},{"date":"2026-09-23","close":98.83000183105469,"high":100.91999816894531,"low":97.80000305175781,"adjusted_close":98.83000183105469,"volume":2068700},{"date":"2026-09-24","close":95.37000274658203,"high":98.44999694824219,"low":95.18000030517578,"adjusted_close":95.37000274658203,"volume":4257200},{"date":"2026-09-25","close":94.47000122070312,"high":96.2300033569336,"low":93.88999938964844,"adjusted_close":94.47000122070312,"volume":2798600},{"date":"2026-09-28","close":95.56999969482422,"high":95.8499984741211,"low":91.63999938964844,"adjusted_close":95.56999969482422,"volume":3564600},{"date":"2026-09-29","close":94.37000274658203,"high":96.66000366210938,"low":94.05000305175781,"adjusted_close":94.37000274658203,"volume":2044800},{"date":"2026-09-30","close":92.7699966430664,"high":96.1500015258789,"low":92.72000122070312,"adjusted_close":92.7699966430664,"volume":3475700},{"date":"2026-10-01","close":90.19000244140625,"high":92.63999938964844,"low":88.68000030517578,"adjusted_close":90.19000244140625,"volume":3507300},{"date":"2026-10-02","close":91.97000122070312,"high":92.72000122070312,"low":90.25,"adjusted_close":91.97000122070312,"volume":2699300},{"date":"2026-10-05","close":93.30000305175781,"high":94.80000305175781,"low":92.93000030517578,"adjusted_close":93.30000305175781,"volume":2787200},{"date":"2026-10-06","close":93.36000061035156,"high":95.0999984741211,"low":93.30000305175781,"adjusted_close":93.36000061035156,"volume":1652400},{"date":"2026-10-07","close":94.44999694824219,"high":95.29000091552734,"low":92.77999877929688,"adjusted_close":94.44999694824219,"volume":2303800},{"date":"2026-10-08","close":94.31999969482422,"high":95.51000213623047,"low":92.86000061035156,"adjusted_close":94.31999969482422,"volume":3921500},{"date":"2026-10-09","close":98.05000305175781,"high":98.4800033569336,"low":95.54000091552734,"adjusted_close":98.05000305175781,"volume":2662200},{"date":"2026-10-12","close":100.04000091552734,"high":100.52999877929688,"low":96.25,"adjusted_close":100.04000091552734,"volume":3364500},{"date":"2026-10-13","close":99.7300033569336,"high":100.87999725341797,"low":97.87999725341797,"adjusted_close":99.7300033569336,"volume":1926000},{"date":"2026-10-14","close":101.58999633789062,"high":101.6500015258789,"low":98.72000122070312,"adjusted_close":101.58999633789062,"volume":2214600},{"date":"2026-10-15","close":107.19000244140625,"high":107.31999969482422,"low":102.0,"adjusted_close":107.19000244140625,"volume":3633500},{"date":"2026-10-16","close":104.54000091552734,"high":108.72000122070312,"low":104.41000366210938,"adjusted_close":104.54000091552734,"volume":2845500},{"date":"2026-10-19","close":105.77999877929688,"high":106.26000213623047,"low":103.72000122070312,"adjusted_close":105.77999877929688,"volume":3283100},{"date":"2026-10-20","close":106.12000274658203,"high":106.58999633789062,"low":103.83000183105469,"adjusted_close":106.12000274658203,"volume":1902300},{"date":"2026-10-21","close":103.66000366210938,"high":106.05000305175781,"low":102.45999908447266,"adjusted_close":103.66000366210938,"volume":2539700},{"date":"2026-10-22","close":107.72000122070312,"high":109.3499984741211,"low":102.37999725341797,"adjusted_close":107.72000122070312,"volume":3881600},{"date":"2026-10-23","close":108.66999816894531,"high":108.97000122070312,"low":106.01000213623047,"adjusted_close":108.66999816894531,"volume":4064000},{"date":"2026-10-26","close":108.81999969482422,"high":109.3499984741211,"low":107.29000091552734,"adjusted_close":108.81999969482422,"volume":3533700},{"date":"2026-10-27","close":108.3499984741211,"high":108.77999877929688,"low":106.91999816894531,"adjusted_close":108.3499984741211,"volume":2592500},{"date":"2026-10-28","close":109.30999755859375,"high":110.29000091552734,"low":107.05999755859375,"adjusted_close":109.30999755859375,"volume":3128800},{"date":"2026-10-29","close":108.80999755859375,"high":111.33000183105469,"low":108.69000244140625,"adjusted_close":108.80999755859375,"volume":2794400},{"date":"2026-10-30","close":109.2300033569336,"high":111.0,"low":105.44000244140625,"adjusted_close":109.2300033569336,"volume":8862200},{"date":"2026-11-02","close":104.7699966430664,"high":113.5,"low":103.08999633789062,"adjusted_close":104.7699966430664,"volume":8468100},{"date":"2026-11-03","close":105.38999938964844,"high":107.0999984741211,"low":104.33999633789062,"adjusted_close":105.38999938964844,"volume":4350400},{"date":"2026-11-04","close":112.04000091552734,"high":113.52999877929688,"low":106.91000366210938,"adjusted_close":112.04000091552734,"volume":4660100},{"date":"2026-11-05","close":107.6500015258789,"high":115.26000213623047,"low":107.48999786376953,"adjusted_close":107.6500015258789,"volume":4576200},{"date":"2026-11-06","close":110.05999755859375,"high":110.93000030517578,"low":105.0,"adjusted_close":110.05999755859375,"volume":3829043}]},"EEM":{"currency":"USD","rows":[{"date":"2025-05-05","close":45.34000015258789,"high":45.529998779296875,"low":45.34000015258789,"adjusted_close":44.042510986328125,"volume":22661100},{"date":"2025-05-06","close":45.15999984741211,"high":45.34000015258789,"low":44.97999954223633,"adjusted_close":43.86766052246094,"volume":17418700},{"date":"2025-05-07","close":44.63999938964844,"high":44.83000183105469,"low":44.52000045776367,"adjusted_close":43.3625373840332,"volume":23390500},{"date":"2025-05-08","close":44.61000061035156,"high":44.869998931884766,"low":44.560001373291016,"adjusted_close":43.33340072631836,"volume":17573700},{"date":"2025-05-09","close":44.90999984741211,"high":45.15999984741211,"low":44.83000183105469,"adjusted_close":43.624813079833984,"volume":16091100},{"date":"2025-05-12","close":45.880001068115234,"high":46.02000045776367,"low":45.709999084472656,"adjusted_close":44.56705856323242,"volume":26843500},{"date":"2025-05-13","close":45.959999084472656,"high":46.130001068115234,"low":45.540000915527344,"adjusted_close":44.6447639465332,"volume":23970300},{"date":"2025-05-14","close":46.310001373291016,"high":46.459999084472656,"low":46.25,"adjusted_close":44.98474884033203,"volume":22561700},{"date":"2025-05-15","close":46.290000915527344,"high":46.290000915527344,"low":46.040000915527344,"adjusted_close":44.9653205871582,"volume":21682500},{"date":"2025-05-16","close":46.2599983215332,"high":46.29999923706055,"low":46.060001373291016,"adjusted_close":44.93617630004883,"volume":23296900},{"date":"2025-05-19","close":46.36000061035156,"high":46.369998931884766,"low":45.939998626708984,"adjusted_close":45.03331756591797,"volume":16823000},{"date":"2025-05-20","close":46.310001373291016,"high":46.31999969482422,"low":46.130001068115234,"adjusted_close":44.98474884033203,"volume":20233700},{"date":"2025-05-21","close":46.189998626708984,"high":46.599998474121094,"low":46.119998931884766,"adjusted_close":44.86818313598633,"volume":25570400},{"date":"2025-05-22","close":46.040000915527344,"high":46.150001525878906,"low":45.900001525878906,"adjusted_close":44.722476959228516,"volume":16773000},{"date":"2025-05-23","close":46.22999954223633,"high":46.310001373291016,"low":45.869998931884766,"adjusted_close":44.907039642333984,"volume":22018900},{"date":"2025-05-27","close":46.119998931884766,"high":46.18000030517578,"low":45.970001220703125,"adjusted_close":44.80018615722656,"volume":26278900},{"date":"2025-05-28","close":45.90999984741211,"high":46.02000045776367,"low":45.869998931884766,"adjusted_close":44.596195220947266,"volume":26970500},{"date":"2025-05-29","close":46.08000183105469,"high":46.34000015258789,"low":45.93000030517578,"adjusted_close":44.76133346557617,"volume":24291700},{"date":"2025-05-30","close":45.52000045776367,"high":45.65999984741211,"low":45.22999954223633,"adjusted_close":44.21735763549805,"volume":42291600},{"date":"2025-06-02","close":45.849998474121094,"high":45.869998931884766,"low":45.52000045776367,"adjusted_close":44.53791427612305,"volume":20576500},{"date":"2025-06-03","close":45.959999084472656,"high":46.0099983215332,"low":45.7400016784668,"adjusted_close":44.6447639465332,"volume":20943400},{"date":"2025-06-04","close":46.529998779296875,"high":46.59000015258789,"low":46.349998474121094,"adjusted_close":45.198455810546875,"volume":26497800},{"date":"2025-06-05","close":46.77000045776367,"high":46.97999954223633,"low":46.650001525878906,"adjusted_close":45.43158721923828,"volume":26292800},{"date":"2025-06-06","close":46.91999816894531,"high":46.95000076293945,"low":46.720001220703125,"adjusted_close":45.57728958129883,"volume":16629900},{"date":"2025-06-09","close":47.31999969482422,"high":47.38999938964844,"low":47.11000061035156,"adjusted_close":45.96584701538086,"volume":22715200},{"date":"2025-06-10","close":47.59000015258789,"high":47.630001068115234,"low":47.34000015258789,"adjusted_close":46.22812271118164,"volume":26583600},{"date":"2025-06-11","close":47.790000915527344,"high":47.970001220703125,"low":47.72999954223633,"adjusted_close":46.42239761352539,"volume":28230800},{"date":"2025-06-12","close":47.869998931884766,"high":47.900001525878906,"low":47.689998626708984,"adjusted_close":46.50010299682617,"volume":19734400},{"date":"2025-06-13","close":47.11000061035156,"high":47.29999923706055,"low":46.97999954223633,"adjusted_close":45.76185607910156,"volume":35198100},{"date":"2025-06-16","close":47.22999954223633,"high":47.5,"low":47.18000030517578,"adjusted_close":46.32286834716797,"volume":26995900},{"date":"2025-06-17","close":46.61000061035156,"high":47.0099983215332,"low":46.540000915527344,"adjusted_close":45.714778900146484,"volume":35176900},{"date":"2025-06-18","close":46.599998474121094,"high":46.790000915527344,"low":46.47999954223633,"adjusted_close":45.7049674987793,"volume":26286900},{"date":"2025-06-20","close":46.33000183105469,"high":46.779998779296875,"low":46.290000915527344,"adjusted_close":45.44015884399414,"volume":32783300},{"date":"2025-06-23","close":46.709999084472656,"high":46.720001220703125,"low":46.150001525878906,"adjusted_close":45.81285858154297,"volume":22233200},{"date":"2025-06-24","close":47.91999816894531,"high":47.939998626708984,"low":47.40999984741211,"adjusted_close":46.99961853027344,"volume":36113900},{"date":"2025-06-25","close":47.959999084472656,"high":47.9900016784668,"low":47.81999969482422,"adjusted_close":47.03884506225586,"volume":23739200},{"date":"2025-06-26","close":48.279998779296875,"high":48.36000061035156,"low":48.04999923706055,"adjusted_close":47.35270309448242,"volume":21962200},{"date":"2025-06-27","close":48.09000015258789,"high":48.25,"low":47.959999084472656,"adjusted_close":47.166351318359375,"volume":37593400},{"date":"2025-06-30","close":48.2400016784668,"high":48.27000045776367,"low":47.900001525878906,"adjusted_close":47.313472747802734,"volume":32966300},{"date":"2025-07-01","close":48.33000183105469,"high":48.41999816894531,"low":48.189998626708984,"adjusted_close":47.4017448425293,"volume":25393000},{"date":"2025-07-02","close":48.540000915527344,"high":48.540000915527344,"low":48.130001068115234,"adjusted_close":47.60770797729492,"volume":23950600},{"date":"2025-07-03","close":48.7599983215332,"high":48.79999923706055,"low":48.58000183105469,"adjusted_close":47.823482513427734,"volume":20080100},{"date":"2025-07-07","close":48.06999969482422,"high":48.38999938964844,"low":47.959999084472656,"adjusted_close":47.14673614501953,"volume":24462300},{"date":"2025-07-08","close":48.369998931884766,"high":48.41999816894531,"low":48.2400016784668,"adjusted_close":47.440975189208984,"volume":16316900},{"date":"2025-07-09","close":48.290000915527344,"high":48.380001068115234,"low":48.150001525878906,"adjusted_close":47.362510681152344,"volume":14846200},{"date":"2025-07-10","close":48.41999816894531,"high":48.43000030517578,"low":48.20000076293945,"adjusted_close":47.490013122558594,"volume":21892100},{"date":"2025-07-11","close":48.2599983215332,"high":48.38999938964844,"low":48.220001220703125,"adjusted_close":47.33308792114258,"volume":27338400},{"date":"2025-07-14","close":48.33000183105469,"high":48.369998931884766,"low":48.20000076293945,"adjusted_close":47.4017448425293,"volume":16882100},{"date":"2025-07-15","close":48.68000030517578,"high":48.880001068115234,"low":48.61000061035156,"adjusted_close":47.745018005371094,"volume":24890500},{"date":"2025-07-16","close":48.90999984741211,"high":48.91999816894531,"low":48.47999954223633,"adjusted_close":47.970603942871094,"volume":32620000},{"date":"2025-07-17","close":49.189998626708984,"high":49.220001220703125,"low":48.79999923706055,"adjusted_close":48.24522399902344,"volume":22323900},{"date":"2025-07-18","close":49.08000183105469,"high":49.41999816894531,"low":49.04999923706055,"adjusted_close":48.13733673095703,"volume":23408000},{"date":"2025-07-21","close":49.400001525878906,"high":49.599998474121094,"low":49.25,"adjusted_close":48.451194763183594,"volume":16861700},{"date":"2025-07-22","close":49.43000030517578,"high":49.439998626708984,"low":49.04999923706055,"adjusted_close":48.48061752319336,"volume":22316500},{"date":"2025-07-23","close":49.93000030517578,"high":49.959999084472656,"low":49.689998626708984,"adjusted_close":48.971012115478516,"volume":23744600},{"date":"2025-07-24","close":49.65999984741211,"high":49.849998474121094,"low":49.630001068115234,"adjusted_close":48.70619583129883,"volume":18948000},{"date":"2025-07-25","close":49.5099983215332,"high":49.540000915527344,"low":49.310001373291016,"adjusted_close":48.55907440185547,"volume":15605000},{"date":"2025-07-28","close":49.18000030517578,"high":49.34000015258789,"low":49.09000015258789,"adjusted_close":48.23542022705078,"volume":27703400},{"date":"2025-07-29","close":49.20000076293945,"high":49.349998474121094,"low":49.130001068115234,"adjusted_close":48.255035400390625,"volume":24742400},{"date":"2025-07-30","close":48.84000015258789,"high":49.130001068115234,"low":48.7400016784668,"adjusted_close":47.90195083618164,"volume":37855400},{"date":"2025-07-31","close":48.560001373291016,"high":48.810001373291016,"low":48.47999954223633,"adjusted_close":47.62732696533203,"volume":30587100},{"date":"2025-08-01","close":48.20000076293945,"high":48.380001068115234,"low":47.97999954223633,"adjusted_close":47.27423858642578,"volume":27234300},{"date":"2025-08-04","close":48.70000076293945,"high":48.790000915527344,"low":48.560001373291016,"adjusted_close":47.7646369934082,"volume":32920400},{"date":"2025-08-05","close":48.84000015258789,"high":49.02000045776367,"low":48.72999954223633,"adjusted_close":47.90195083618164,"volume":18709100},{"date":"2025-08-06","close":49.06999969482422,"high":49.099998474121094,"low":48.79999923706055,"adjusted_close":48.12752914428711,"volume":17094000},{"date":"2025-08-07","close":49.47999954223633,"high":49.68000030517578,"low":49.349998474121094,"adjusted_close":48.52965545654297,"volume":23378900},{"date":"2025-08-08","close":49.439998626708984,"high":49.459999084472656,"low":49.290000915527344,"adjusted_close":48.490421295166016,"volume":16926700},{"date":"2025-08-11","close":49.29999923706055,"high":49.459999084472656,"low":49.22999954223633,"adjusted_close":48.353111267089844,"volume":15176100},{"date":"2025-08-12","close":49.900001525878906,"high":49.93000030517578,"low":49.470001220703125,"adjusted_close":48.94158935546875,"volume":22908400},{"date":"2025-08-13","close":50.5,"high":50.59000015258789,"low":50.40999984741211,"adjusted_close":49.53006362915039,"volume":28585500},{"date":"2025-08-14","close":49.880001068115234,"high":50.0099983215332,"low":49.7400016784668,"adjusted_close":48.921974182128906,"volume":28016600},{"date":"2025-08-15","close":49.939998626708984,"high":50.08000183105469,"low":49.880001068115234,"adjusted_close":48.98081970214844,"volume":24042600},{"date":"2025-08-18","close":50.22999954223633,"high":50.2400016784668,"low":50.099998474121094,"adjusted_close":49.2652473449707,"volume":19212500},{"date":"2025-08-19","close":49.81999969482422,"high":50.099998474121094,"low":49.7599983215332,"adjusted_close":48.86312484741211,"volume":17226800},{"date":"2025-08-20","close":49.75,"high":49.79999923706055,"low":49.45000076293945,"adjusted_close":48.79446792602539,"volume":20299200},{"date":"2025-08-21","close":49.63999938964844,"high":49.7400016784668,"low":49.540000915527344,"adjusted_close":48.686580657958984,"volume":14428500},{"date":"2025-08-22","close":50.630001068115234,"high":50.630001068115234,"low":49.88999938964844,"adjusted_close":49.65756607055664,"volume":31264200},{"date":"2025-08-25","close":50.34000015258789,"high":50.66999816894531,"low":50.33000183105469,"adjusted_close":49.37313461303711,"volume":23701400},{"date":"2025-08-26","close":50.209999084472656,"high":50.36000061035156,"low":50.15999984741211,"adjusted_close":49.245635986328125,"volume":25684000},{"date":"2025-08-27","close":49.90999984741211,"high":49.93000030517578,"low":49.59000015258789,"adjusted_close":48.95139694213867,"volume":31452900},{"date":"2025-08-28","close":50.099998474121094,"high":50.119998931884766,"low":49.84000015258789,"adjusted_close":49.13774871826172,"volume":21353800},{"date":"2025-08-29","close":49.86000061035156,"high":49.900001525878906,"low":49.650001525878906,"adjusted_close":48.90235900878906,"volume":24867400},{"date":"2025-09-02","close":49.81999969482422,"high":49.83000183105469,"low":49.349998474121094,"adjusted_close":48.86312484741211,"volume":24343900},{"date":"2025-09-03","close":50.0099983215332,"high":50.06999969482422,"low":49.880001068115234,"adjusted_close":49.049476623535156,"volume":29035600},{"date":"2025-09-04","close":49.849998474121094,"high":49.849998474121094,"low":49.529998779296875,"adjusted_close":48.892547607421875,"volume":14791900},{"date":"2025-09-05","close":50.45000076293945,"high":50.619998931884766,"low":50.18000030517578,"adjusted_close":49.48102569580078,"volume":24805800},{"date":"2025-09-08","close":50.90999984741211,"high":50.91999816894531,"low":50.630001068115234,"adjusted_close":49.93218994140625,"volume":23345100},{"date":"2025-09-09","close":51.189998626708984,"high":51.290000915527344,"low":51.099998474121094,"adjusted_close":50.206809997558594,"volume":23818600},{"date":"2025-09-10","close":51.540000915527344,"high":51.75,"low":51.5,"adjusted_close":50.55009078979492,"volume":27152000},{"date":"2025-09-11","close":52.290000915527344,"high":52.31999969482422,"low":51.869998931884766,"adjusted_close":51.28568649291992,"volume":38948300},{"date":"2025-09-12","close":52.2599983215332,"high":52.349998474121094,"low":52.189998626708984,"adjusted_close":51.25625991821289,"volume":17773100},{"date":"2025-09-15","close":52.63999938964844,"high":52.66999816894531,"low":52.4900016784668,"adjusted_close":51.628963470458984,"volume":22076400},{"date":"2025-09-16","close":53.029998779296875,"high":53.06999969482422,"low":52.77000045776367,"adjusted_close":52.011470794677734,"volume":28614400},{"date":"2025-09-17","close":53.2599983215332,"high":53.66999816894531,"low":52.9900016784668,"adjusted_close":52.23705291748047,"volume":53353400},{"date":"2025-09-18","close":53.130001068115234,"high":53.15999984741211,"low":52.790000915527344,"adjusted_close":52.10955047607422,"volume":30544400},{"date":"2025-09-19","close":53.0099983215332,"high":53.119998931884766,"low":52.90999984741211,"adjusted_close":51.991851806640625,"volume":37385100},{"date":"2025-09-22","close":53.27000045776367,"high":53.279998779296875,"low":52.97999954223633,"adjusted_close":52.246864318847656,"volume":18357700},{"date":"2025-09-23","close":53.29999923706055,"high":53.529998779296875,"low":53.25,"adjusted_close":52.276283264160156,"volume":21298600},{"date":"2025-09-24","close":53.119998931884766,"high":53.349998474121094,"low":53.04999923706055,"adjusted_close":52.0997428894043,"volume":24947100},{"date":"2025-09-25","close":52.810001373291016,"high":52.97999954223633,"low":52.63999938964844,"adjusted_close":51.79569625854492,"volume":27611900},{"date":"2025-09-26","close":52.709999084472656,"high":52.709999084472656,"low":52.349998474121094,"adjusted_close":51.69761657714844,"volume":22608400},{"date":"2025-09-29","close":53.189998626708984,"high":53.38999938964844,"low":53.119998931884766,"adjusted_close":52.16839599609375,"volume":26754400},{"date":"2025-09-30","close":53.400001525878906,"high":53.439998626708984,"low":53.20000076293945,"adjusted_close":52.374366760253906,"volume":25165300},{"date":"2025-10-01","close":53.81999969482422,"high":53.849998474121094,"low":53.59000015258789,"adjusted_close":52.78629684448242,"volume":29971300},{"date":"2025-10-02","close":54.06999969482422,"high":54.349998474121094,"low":53.900001525878906,"adjusted_close":53.031494140625,"volume":27872000},{"date":"2025-10-03","close":54.22999954223633,"high":54.38999938964844,"low":54.060001373291016,"adjusted_close":53.18842315673828,"volume":21836000},{"date":"2025-10-06","close":54.47999954223633,"high":54.54999923706055,"low":54.29999923706055,"adjusted_close":53.433624267578125,"volume":17890500},{"date":"2025-10-07","close":54.060001373291016,"high":54.689998626708984,"low":54.02000045776367,"adjusted_close":53.021690368652344,"volume":18605600},{"date":"2025-10-08","close":54.4900016784668,"high":54.4900016784668,"low":54.119998931884766,"adjusted_close":53.44343185424805,"volume":15391200},{"date":"2025-10-09","close":53.93000030517578,"high":54.529998779296875,"low":53.79999923706055,"adjusted_close":52.89418411254883,"volume":24685200},{"date":"2025-10-10","close":51.939998626708984,"high":54.040000915527344,"low":51.81999969482422,"adjusted_close":50.942405700683594,"volume":67908200},{"date":"2025-10-13","close":53.45000076293945,"high":53.650001525878906,"low":53.20000076293945,"adjusted_close":52.42340850830078,"volume":34717200},{"date":"2025-10-14","close":52.970001220703125,"high":53.369998931884766,"low":52.529998779296875,"adjusted_close":51.9526252746582,"volume":36062800},{"date":"2025-10-15","close":53.84000015258789,"high":54.040000915527344,"low":53.5099983215332,"adjusted_close":52.80591583251953,"volume":31145700},{"date":"2025-10-16","close":54.189998626708984,"high":54.58000183105469,"low":54.04999923706055,"adjusted_close":53.149192810058594,"volume":29782000},{"date":"2025-10-17","close":54.18000030517578,"high":54.279998779296875,"low":53.79999923706055,"adjusted_close":53.13938522338867,"volume":24373600},{"date":"2025-10-20","close":54.91999816894531,"high":55.029998779296875,"low":54.560001373291016,"adjusted_close":53.865169525146484,"volume":29450600},{"date":"2025-10-21","close":54.310001373291016,"high":54.59000015258789,"low":54.310001373291016,"adjusted_close":53.26688766479492,"volume":27091800},{"date":"2025-10-22","close":54.2599983215332,"high":54.689998626708984,"low":54.0099983215332,"adjusted_close":53.21784591674805,"volume":23595100},{"date":"2025-10-23","close":54.7400016784668,"high":54.86000061035156,"low":54.459999084472656,"adjusted_close":53.688629150390625,"volume":19655800},{"date":"2025-10-24","close":55.099998474121094,"high":55.209999084472656,"low":55.0099983215332,"adjusted_close":54.04171371459961,"volume":19506300},{"date":"2025-10-27","close":55.709999084472656,"high":55.7400016784668,"low":55.5,"adjusted_close":54.63999557495117,"volume":24016300},{"date":"2025-10-28","close":55.689998626708984,"high":55.77000045776367,"low":55.33000183105469,"adjusted_close":54.62038040161133,"volume":25911500},{"date":"2025-10-29","close":56.0099983215332,"high":56.310001373291016,"low":55.75,"adjusted_close":54.934234619140625,"volume":32924600},{"date":"2025-10-30","close":55.43000030517578,"high":55.65999984741211,"low":55.31999969482422,"adjusted_close":54.36537551879883,"volume":22532800},{"date":"2025-10-31","close":55.29999923706055,"high":55.38999938964844,"low":55.029998779296875,"adjusted_close":54.23787307739258,"volume":29316400},{"date":"2025-11-03","close":55.650001525878906,"high":55.72999954223633,"low":55.369998931884766,"adjusted_close":54.581153869628906,"volume":18735900},{"date":"2025-11-04","close":54.630001068115234,"high":55.06999969482422,"low":54.61000061035156,"adjusted_close":53.58074188232422,"volume":25655800},{"date":"2025-11-05","close":55.119998931884766,"high":55.25,"low":54.61000061035156,"adjusted_close":54.06132888793945,"volume":22362000},{"date":"2025-11-06","close":54.709999084472656,"high":55.220001220703125,"low":54.52000045776367,"adjusted_close":53.65920639038086,"volume":24880700},{"date":"2025-11-07","close":54.54999923706055,"high":54.54999923706055,"low":53.79999923706055,"adjusted_close":53.50227737426758,"volume":32432300},{"date":"2025-11-10","close":55.5099983215332,"high":55.54999923706055,"low":55.099998474121094,"adjusted_close":54.4438362121582,"volume":27712200},{"date":"2025-11-11","close":55.56999969482422,"high":55.70000076293945,"low":55.369998931884766,"adjusted_close":54.502685546875,"volume":22791800},{"date":"2025-11-12","close":55.58000183105469,"high":55.65999984741211,"low":55.41999816894531,"adjusted_close":54.51249313354492,"volume":24137600},{"date":"2025-11-13","close":54.93000030517578,"high":55.72999954223633,"low":54.81999969482422,"adjusted_close":53.87498092651367,"volume":29877500},{"date":"2025-11-14","close":54.959999084472656,"high":55.29999923706055,"low":54.40999984741211,"adjusted_close":53.90440368652344,"volume":27660000},{"date":"2025-11-17","close":54.310001373291016,"high":54.88999938964844,"low":54.13999938964844,"adjusted_close":53.26688766479492,"volume":24765100},{"date":"2025-11-18","close":54.040000915527344,"high":54.25,"low":53.68000030517578,"adjusted_close":53.0020751953125,"volume":29360300},{"date":"2025-11-19","close":53.849998474121094,"high":54.16999816894531,"low":53.61000061035156,"adjusted_close":52.81571960449219,"volume":20897700},{"date":"2025-11-20","close":53.11000061035156,"high":54.4900016784668,"low":53.08000183105469,"adjusted_close":52.08993911743164,"volume":32026400},{"date":"2025-11-21","close":53.099998474121094,"high":53.33000183105469,"low":52.380001068115234,"adjusted_close":52.08012390136719,"volume":40328800},{"date":"2025-11-24","close":53.65999984741211,"high":53.70000076293945,"low":53.119998931884766,"adjusted_close":52.629371643066406,"volume":33650600},{"date":"2025-11-25","close":53.849998474121094,"high":53.869998931884766,"low":53.209999084472656,"adjusted_close":52.81571960449219,"volume":25248200},{"date":"2025-11-26","close":54.2400016784668,"high":54.33000183105469,"low":53.959999084472656,"adjusted_close":53.19823455810547,"volume":22161600},{"date":"2025-11-28","close":54.31999969482422,"high":54.369998931884766,"low":54.119998931884766,"adjusted_close":53.27669143676758,"volume":15057500},{"date":"2025-12-01","close":54.279998779296875,"high":54.45000076293945,"low":54.150001525878906,"adjusted_close":53.237464904785156,"volume":17854000},{"date":"2025-12-02","close":54.29999923706055,"high":54.380001068115234,"low":54.06999969482422,"adjusted_close":53.257080078125,"volume":22523100},{"date":"2025-12-03","close":54.34000015258789,"high":54.349998474121094,"low":54.04999923706055,"adjusted_close":53.29631042480469,"volume":16750200},{"date":"2025-12-04","close":54.33000183105469,"high":54.40999984741211,"low":54.18000030517578,"adjusted_close":53.28650665283203,"volume":14443500},{"date":"2025-12-05","close":54.7400016784668,"high":55.119998931884766,"low":54.66999816894531,"adjusted_close":53.688629150390625,"volume":20114400},{"date":"2025-12-08","close":54.619998931884766,"high":54.869998931884766,"low":54.47999954223633,"adjusted_close":53.5709342956543,"volume":29055600},{"date":"2025-12-09","close":54.529998779296875,"high":54.58000183105469,"low":54.25,"adjusted_close":53.482662200927734,"volume":17789200},{"date":"2025-12-10","close":55.13999938964844,"high":55.2400016784668,"low":54.58000183105469,"adjusted_close":54.0809440612793,"volume":35022900},{"date":"2025-12-11","close":54.880001068115234,"high":54.95000076293945,"low":54.47999954223633,"adjusted_close":53.8259391784668,"volume":22013500},{"date":"2025-12-12","close":54.2400016784668,"high":54.95000076293945,"low":54.099998474121094,"adjusted_close":53.19823455810547,"volume":30590000},{"date":"2025-12-15","close":54.08000183105469,"high":54.58000183105469,"low":54.06999969482422,"adjusted_close":53.04130935668945,"volume":29137000},{"date":"2025-12-16","close":52.97999954223633,"high":53.130001068115234,"low":52.77000045776367,"adjusted_close":52.70604705810547,"volume":38180700},{"date":"2025-12-17","close":52.599998474121094,"high":53.310001373291016,"low":52.58000183105469,"adjusted_close":52.32801055908203,"volume":35740800},{"date":"2025-12-18","close":53.20000076293945,"high":53.5,"low":53.13999938964844,"adjusted_close":52.92491149902344,"volume":29985700},{"date":"2025-12-19","close":53.720001220703125,"high":53.88999938964844,"low":53.5,"adjusted_close":53.442222595214844,"volume":28831700},{"date":"2025-12-22","close":54.0099983215332,"high":54.04999923706055,"low":53.88999938964844,"adjusted_close":53.73072052001953,"volume":21645200},{"date":"2025-12-23","close":54.310001373291016,"high":54.33000183105469,"low":53.900001525878906,"adjusted_close":54.029170989990234,"volume":25319700},{"date":"2025-12-24","close":54.41999816894531,"high":54.459999084472656,"low":54.34000015258789,"adjusted_close":54.13859939575195,"volume":9565300},{"date":"2025-12-26","close":54.79999923706055,"high":54.81999969482422,"low":54.529998779296875,"adjusted_close":54.51663589477539,"volume":11352000},{"date":"2025-12-29","close":54.65999984741211,"high":54.68000030517578,"low":54.43000030517578,"adjusted_close":54.37736129760742,"volume":18816700},{"date":"2025-12-30","close":54.880001068115234,"high":54.9900016784668,"low":54.810001373291016,"adjusted_close":54.596221923828125,"volume":24643000},{"date":"2025-12-31","close":54.709999084472656,"high":54.91999816894531,"low":54.68000030517578,"adjusted_close":54.427101135253906,"volume":20000900},{"date":"2026-01-02","close":56.2400016784668,"high":56.25,"low":55.810001373291016,"adjusted_close":55.94919204711914,"volume":38255900},{"date":"2026-01-05","close":56.86000061035156,"high":56.86000061035156,"low":56.36000061035156,"adjusted_close":56.565982818603516,"volume":37082500},{"date":"2026-01-06","close":57.279998779296875,"high":57.43000030517578,"low":57.15999984741211,"adjusted_close":56.98381042480469,"volume":29801700},{"date":"2026-01-07","close":56.849998474121094,"high":57.04999923706055,"low":56.79999923706055,"adjusted_close":56.556034088134766,"volume":26931300},{"date":"2026-01-08","close":56.869998931884766,"high":56.88999938964844,"low":56.619998931884766,"adjusted_close":56.575931549072266,"volume":27719800},{"date":"2026-01-09","close":57.13999938964844,"high":57.15999984741211,"low":56.709999084472656,"adjusted_close":56.84453582763672,"volume":31540700},{"date":"2026-01-12","close":57.939998626708984,"high":57.970001220703125,"low":57.209999084472656,"adjusted_close":57.64039611816406,"volume":47304300},{"date":"2026-01-13","close":57.5099983215332,"high":57.810001373291016,"low":57.380001068115234,"adjusted_close":57.21261978149414,"volume":34414900},{"date":"2026-01-14","close":57.75,"high":57.77000045776367,"low":57.439998626708984,"adjusted_close":57.45138168334961,"volume":45156200},{"date":"2026-01-15","close":58.09000015258789,"high":58.380001068115234,"low":57.93000030517578,"adjusted_close":57.78962326049805,"volume":60438100},{"date":"2026-01-16","close":57.869998931884766,"high":58.0099983215332,"low":57.56999969482422,"adjusted_close":57.57075881958008,"volume":30624000},{"date":"2026-01-20","close":57.310001373291016,"high":57.75,"low":57.2400016784668,"adjusted_close":57.01365661621094,"volume":37026900},{"date":"2026-01-21","close":58.2599983215332,"high":58.47999954223633,"low":57.91999816894531,"adjusted_close":57.958744049072266,"volume":44193800},{"date":"2026-01-22","close":58.70000076293945,"high":58.93000030517578,"low":58.5,"adjusted_close":58.39646911621094,"volume":33731400},{"date":"2026-01-23","close":59.06999969482422,"high":59.150001525878906,"low":58.43000030517578,"adjusted_close":58.764556884765625,"volume":31584700},{"date":"2026-01-26","close":59.16999816894531,"high":59.38999938964844,"low":58.9900016784668,"adjusted_close":58.864036560058594,"volume":37945000},{"date":"2026-01-27","close":60.34000015258789,"high":60.369998931884766,"low":59.880001068115234,"adjusted_close":60.02798843383789,"volume":62222300},{"date":"2026-01-28","close":60.75,"high":60.869998931884766,"low":60.369998931884766,"adjusted_close":60.43586730957031,"volume":52067700},{"date":"2026-01-29","close":60.439998626708984,"high":60.95000076293945,"low":59.54999923706055,"adjusted_close":60.127471923828125,"volume":70851900},{"date":"2026-01-30","close":59.099998474121094,"high":60.06999969482422,"low":58.83000183105469,"adjusted_close":58.79439926147461,"volume":73861200},{"date":"2026-02-02","close":59.279998779296875,"high":59.470001220703125,"low":58.560001373291016,"adjusted_close":58.97346878051758,"volume":44512300},{"date":"2026-02-03","close":59.599998474121094,"high":59.9900016784668,"low":59.029998779296875,"adjusted_close":59.291812896728516,"volume":41132300},{"date":"2026-02-04","close":58.79999923706055,"high":59.90999984741211,"low":58.54999923706055,"adjusted_close":58.49595260620117,"volume":50852400},{"date":"2026-02-05","close":58.529998779296875,"high":59.029998779296875,"low":58.220001220703125,"adjusted_close":58.22734832763672,"volume":50880900},{"date":"2026-02-06","close":60.06999969482422,"high":60.09000015258789,"low":59.220001220703125,"adjusted_close":59.75938415527344,"volume":37534800},{"date":"2026-02-09","close":60.5099983215332,"high":60.650001525878906,"low":59.900001525878906,"adjusted_close":60.19710922241211,"volume":35324300},{"date":"2026-02-10","close":60.599998474121094,"high":60.81999969482422,"low":60.41999816894531,"adjusted_close":60.286643981933594,"volume":32247100},{"date":"2026-02-11","close":61.560001373291016,"high":61.630001068115234,"low":60.779998779296875,"adjusted_close":61.24168014526367,"volume":38158900},{"date":"2026-02-12","close":60.86000061035156,"high":61.90999984741211,"low":60.68000030517578,"adjusted_close":60.5452995300293,"volume":48070600},{"date":"2026-02-13","close":61.119998931884766,"high":61.209999084472656,"low":60.130001068115234,"adjusted_close":60.803955078125,"volume":40091300},{"date":"2026-02-17","close":60.869998931884766,"high":61.08000183105469,"low":60.189998626708984,"adjusted_close":60.55524826049805,"volume":38127200},{"date":"2026-02-18","close":61.189998626708984,"high":61.54999923706055,"low":60.90999984741211,"adjusted_close":60.873592376708984,"volume":29966900},{"date":"2026-02-19","close":61.040000915527344,"high":61.06999969482422,"low":60.58000183105469,"adjusted_close":60.724369049072266,"volume":38043800},{"date":"2026-02-20","close":62.34000015258789,"high":62.36000061035156,"low":60.970001220703125,"adjusted_close":62.01764678955078,"volume":56421600},{"date":"2026-02-23","close":61.650001525878906,"high":62.25,"low":61.5099983215332,"adjusted_close":61.331214904785156,"volume":36573400},{"date":"2026-02-24","close":62.619998931884766,"high":62.84000015258789,"low":62.11000061035156,"adjusted_close":62.296199798583984,"volume":44407300},{"date":"2026-02-25","close":63.310001373291016,"high":63.43000030517578,"low":63.040000915527344,"adjusted_close":62.98263168334961,"volume":42201200},{"date":"2026-02-26","close":62.709999084472656,"high":63.310001373291016,"low":62.08000183105469,"adjusted_close":62.38573455810547,"volume":52083200},{"date":"2026-02-27","close":62.58000183105469,"high":65.95999908447266,"low":62.119998931884766,"adjusted_close":62.25640869140625,"volume":34830100},{"date":"2026-03-02","close":61.5,"high":61.849998474121094,"low":60.790000915527344,"adjusted_close":61.18199157714844,"volume":46879900},{"date":"2026-03-03","close":58.41999816894531,"high":58.90999984741211,"low":56.7400016784668,"adjusted_close":58.117916107177734,"volume":99942900},{"date":"2026-03-04","close":59.04999923706055,"high":59.58000183105469,"low":58.2400016784668,"adjusted_close":58.744659423828125,"volume":74073300},{"date":"2026-03-05","close":57.630001068115234,"high":58.58000183105469,"low":56.88999938964844,"adjusted_close":57.33200454711914,"volume":81396900},{"date":"2026-03-06","close":57.31999969482422,"high":57.70000076293945,"low":56.560001373291016,"adjusted_close":57.02360534667969,"volume":55731800},{"date":"2026-03-09","close":58.45000076293945,"high":58.650001525878906,"low":56.2400016784668,"adjusted_close":58.147762298583984,"volume":65072500},{"date":"2026-03-10","close":58.68000030517578,"high":59.880001068115234,"low":58.34000015258789,"adjusted_close":58.37657165527344,"volume":56415100},{"date":"2026-03-11","close":58.83000183105469,"high":59.15999984741211,"low":58.38999938964844,"adjusted_close":58.52579879760742,"volume":35658200},{"date":"2026-03-12","close":56.95000076293945,"high":58.029998779296875,"low":56.86000061035156,"adjusted_close":56.655517578125,"volume":53035000},{"date":"2026-03-13","close":56.79999923706055,"high":58.0099983215332,"low":56.65999984741211,"adjusted_close":56.50629425048828,"volume":47897100},{"date":"2026-03-16","close":58.380001068115234,"high":58.63999938964844,"low":57.9900016784668,"adjusted_close":58.078125,"volume":36204900},{"date":"2026-03-17","close":58.75,"high":59.060001373291016,"low":58.529998779296875,"adjusted_close":58.44620895385742,"volume":24929100},{"date":"2026-03-18","close":57.560001373291016,"high":58.630001068115234,"low":57.540000915527344,"adjusted_close":57.262367248535156,"volume":37207400},{"date":"2026-03-19","close":57.619998931884766,"high":57.869998931884766,"low":56.2599983215332,"adjusted_close":57.322052001953125,"volume":50957600},{"date":"2026-03-20","close":55.63999938964844,"high":57.0099983215332,"low":55.439998626708984,"adjusted_close":55.352291107177734,"volume":78534200},{"date":"2026-03-23","close":57.310001373291016,"high":57.84000015258789,"low":56.560001373291016,"adjusted_close":57.01365661621094,"volume":61193400},{"date":"2026-03-24","close":56.52000045776367,"high":56.91999816894531,"low":56.029998779296875,"adjusted_close":56.22774124145508,"volume":37191900},{"date":"2026-03-25","close":57.41999816894531,"high":57.77000045776367,"low":57.029998779296875,"adjusted_close":57.123085021972656,"volume":36444000},{"date":"2026-03-26","close":55.470001220703125,"high":56.63999938964844,"low":55.439998626708984,"adjusted_close":55.18317413330078,"volume":42794900},{"date":"2026-03-27","close":55.20000076293945,"high":55.7400016784668,"low":55.0,"adjusted_close":54.91456985473633,"volume":38596100},{"date":"2026-03-30","close":54.75,"high":55.540000915527344,"low":54.439998626708984,"adjusted_close":54.466896057128906,"volume":32281500},{"date":"2026-03-31","close":56.790000915527344,"high":56.86000061035156,"low":54.880001068115234,"adjusted_close":56.49634552001953,"volume":64809400},{"date":"2026-04-01","close":57.22999954223633,"high":57.83000183105469,"low":57.02000045776367,"adjusted_close":56.9340705871582,"volume":51176300},{"date":"2026-04-02","close":56.59000015258789,"high":57.029998779296875,"low":55.43000030517578,"adjusted_close":56.29737854003906,"volume":33449800},{"date":"2026-04-06","close":57.11000061035156,"high":57.41999816894531,"low":56.7400016784668,"adjusted_close":56.814693450927734,"volume":19981700},{"date":"2026-04-07","close":57.310001373291016,"high":57.33000183105469,"low":56.33000183105469,"adjusted_close":57.01365661621094,"volume":28112800},{"date":"2026-04-08","close":60.439998626708984,"high":60.9900016784668,"low":59.900001525878906,"adjusted_close":60.127471923828125,"volume":50444800},{"date":"2026-04-09","close":60.279998779296875,"high":60.52000045776367,"low":59.4900016784668,"adjusted_close":59.968299865722656,"volume":35719500},{"date":"2026-04-10","close":60.560001373291016,"high":60.88999938964844,"low":60.369998931884766,"adjusted_close":60.24685287475586,"volume":20508400},{"date":"2026-04-13","close":61.06999969482422,"high":61.130001068115234,"low":60.0,"adjusted_close":60.754215240478516,"volume":24457400},{"date":"2026-04-14","close":62.2400016784668,"high":62.2599983215332,"low":61.56999969482422,"adjusted_close":61.91816711425781,"volume":23734200},{"date":"2026-04-15","close":62.20000076293945,"high":62.31999969482422,"low":61.86000061035156,"adjusted_close":61.87837219238281,"volume":26278700},{"date":"2026-04-16","close":62.45000076293945,"high":62.72999954223633,"low":62.060001373291016,"adjusted_close":62.127079010009766,"volume":32327600},{"date":"2026-04-17","close":63.63999938964844,"high":64.22000122070312,"low":63.369998931884766,"adjusted_close":63.3109245300293,"volume":46228600},{"date":"2026-04-20","close":63.18000030517578,"high":63.2599983215332,"low":62.779998779296875,"adjusted_close":62.85330581665039,"volume":20045600},{"date":"2026-04-21","close":62.25,"high":63.369998931884766,"low":62.150001525878906,"adjusted_close":61.9281120300293,"volume":25552600},{"date":"2026-04-22","close":63.380001068115234,"high":63.41999816894531,"low":62.88999938964844,"adjusted_close":63.052268981933594,"volume":19635300},{"date":"2026-04-23","close":62.349998474121094,"high":63.06999969482422,"low":61.70000076293945,"adjusted_close":62.02759552001953,"volume":33271500},{"date":"2026-04-24","close":63.7400016784668,"high":63.81999969482422,"low":63.099998474121094,"adjusted_close":63.41040802001953,"volume":26360600},{"date":"2026-04-27","close":63.63999938964844,"high":63.97999954223633,"low":63.5,"adjusted_close":63.3109245300293,"volume":14689400},{"date":"2026-04-28","close":62.9900016784668,"high":63.119998931884766,"low":62.529998779296875,"adjusted_close":62.66428756713867,"volume":20628900},{"date":"2026-04-29","close":62.689998626708984,"high":63.119998931884766,"low":62.439998626708984,"adjusted_close":62.36583709716797,"volume":21066100},{"date":"2026-04-30","close":63.9900016784668,"high":64.13999938964844,"low":62.880001068115234,"adjusted_close":63.65911865234375,"volume":32197000},{"date":"2026-05-01","close":64.12999725341797,"high":64.66999816894531,"low":63.79999923706055,"adjusted_close":63.79838943481445,"volume":22489200},{"date":"2026-05-04","close":64.0999984741211,"high":64.87000274658203,"low":63.810001373291016,"adjusted_close":63.7685432434082,"volume":19751800},{"date":"2026-05-05","close":65.4000015258789,"high":65.62999725341797,"low":64.88999938964844,"adjusted_close":65.06182861328125,"volume":18701000},{"date":"2026-05-06","close":67.48999786376953,"high":67.58999633789062,"low":66.63999938964844,"adjusted_close":67.1410140991211,"volume":35376400},{"date":"2026-05-07","close":66.58999633789062,"high":67.66999816894531,"low":66.4800033569336,"adjusted_close":66.24566650390625,"volume":34734700},{"date":"2026-05-08","close":67.94000244140625,"high":67.95999908447266,"low":67.27999877929688,"adjusted_close":67.58869171142578,"volume":27606300},{"date":"2026-05-11","close":67.88999938964844,"high":68.1500015258789,"low":67.58999633789062,"adjusted_close":67.53894805908203,"volume":14667100},{"date":"2026-05-12","close":65.81999969482422,"high":66.51000213623047,"low":64.98999786376953,"adjusted_close":65.47965240478516,"volume":37773400},{"date":"2026-05-13","close":67.20999908447266,"high":67.44999694824219,"low":66.2699966430664,"adjusted_close":66.86246490478516,"volume":26065400},{"date":"2026-05-14","close":67.37999725341797,"high":67.5199966430664,"low":66.83000183105469,"adjusted_close":67.03158569335938,"volume":21184400},{"date":"2026-05-15","close":65.06999969482422,"high":65.47000122070312,"low":64.72000122070312,"adjusted_close":64.73352813720703,"volume":34830900},{"date":"2026-05-18","close":64.97000122070312,"high":65.76000213623047,"low":64.37999725341797,"adjusted_close":64.63404846191406,"volume":37739800},{"date":"2026-05-19","close":64.26000213623047,"high":64.8499984741211,"low":63.47999954223633,"adjusted_close":63.9277229309082,"volume":37009400},{"date":"2026-05-20","close":65.45999908447266,"high":65.55999755859375,"low":64.4000015258789,"adjusted_close":65.12151336669922,"volume":32484700},{"date":"2026-05-21","close":66.02999877929688,"high":66.3499984741211,"low":65.05000305175781,"adjusted_close":65.68856811523438,"volume":28726400},{"date":"2026-05-22","close":65.87999725341797,"high":66.38999938964844,"low":65.73999786376953,"adjusted_close":65.53933715820312,"volume":30851000},{"date":"2026-05-26","close":68.4000015258789,"high":68.5,"low":67.69000244140625,"adjusted_close":68.04631042480469,"volume":25457000},{"date":"2026-05-27","close":68.38999938964844,"high":68.95999908447266,"low":67.94000244140625,"adjusted_close":68.03636169433594,"volume":31991500},{"date":"2026-05-28","close":68.61000061035156,"high":68.7699966430664,"low":67.43000030517578,"adjusted_close":68.2552261352539,"volume":33058600},{"date":"2026-05-29","close":68.5999984741211,"high":69.11000061035156,"low":68.5,"adjusted_close":68.24527740478516,"volume":32143100},{"date":"2026-06-01","close":70.08000183105469,"high":70.51000213623047,"low":69.12999725341797,"adjusted_close":69.7176284790039,"volume":31731100},{"date":"2026-06-02","close":70.80000305175781,"high":70.86000061035156,"low":70.05999755859375,"adjusted_close":70.43390655517578,"volume":16577400},{"date":"2026-06-03","close":69.91999816894531,"high":70.47000122070312,"low":69.55999755859375,"adjusted_close":69.5584487915039,"volume":22147100},{"date":"2026-06-04","close":69.0999984741211,"high":69.29000091552734,"low":68.08000183105469,"adjusted_close":68.74269104003906,"volume":21260300},{"date":"2026-06-05","close":64.58999633789062,"high":66.88999938964844,"low":64.36000061035156,"adjusted_close":64.25601196289062,"volume":56184500},{"date":"2026-06-08","close":65.75,"high":66.37000274658203,"low":65.58999633789062,"adjusted_close":65.4100112915039,"volume":29088400},{"date":"2026-06-09","close":65.81999969482422,"high":67.45999908447266,"low":64.06999969482422,"adjusted_close":65.47965240478516,"volume":42106700},{"date":"2026-06-10","close":64.66000366210938,"high":66.27999877929688,"low":64.58000183105469,"adjusted_close":64.32565307617188,"volume":37541900},{"date":"2026-06-11","close":67.5,"high":67.5999984741211,"low":65.18000030517578,"adjusted_close":67.15096282958984,"volume":41505700},{"date":"2026-06-12","close":67.87999725341797,"high":68.19999694824219,"low":67.08999633789062,"adjusted_close":67.52899932861328,"volume":39782800},{"date":"2026-06-15","close":69.75,"high":69.87999725341797,"low":69.37999725341797,"adjusted_close":69.75,"volume":37751500},{"date":"2026-06-16","close":68.63999938964844,"high":69.73999786376953,"low":68.58000183105469,"adjusted_close":68.63999938964844,"volume":31283500},{"date":"2026-06-17","close":68.55999755859375,"high":70.08000183105469,"low":68.41000366210938,"adjusted_close":68.55999755859375,"volume":36131300},{"date":"2026-06-18","close":70.79000091552734,"high":70.91999816894531,"low":70.1500015258789,"adjusted_close":70.79000091552734,"volume":49998100},{"date":"2026-06-22","close":71.20999908447266,"high":71.56999969482422,"low":70.98999786376953,"adjusted_close":71.20999908447266,"volume":25302200},{"date":"2026-06-23","close":67.16999816894531,"high":68.2300033569336,"low":67.06999969482422,"adjusted_close":67.16999816894531,"volume":39069000},{"date":"2026-06-24","close":67.25,"high":67.61000061035156,"low":66.5999984741211,"adjusted_close":67.25,"volume":22973300},{"date":"2026-06-25","close":67.95999908447266,"high":68.98999786376953,"low":67.2699966430664,"adjusted_close":67.95999908447266,"volume":24474400},{"date":"2026-06-26","close":67.19000244140625,"high":67.72000122070312,"low":66.2699966430664,"adjusted_close":67.19000244140625,"volume":24158700},{"date":"2026-06-29","close":67.43000030517578,"high":67.45999908447266,"low":66.0,"adjusted_close":67.43000030517578,"volume":18609700},{"date":"2026-06-30","close":68.41000366210938,"high":68.5,"low":67.4800033569336,"adjusted_close":68.41000366210938,"volume":20384300},{"date":"2026-07-01","close":66.4800033569336,"high":67.45999908447266,"low":66.4800033569336,"adjusted_close":66.4800033569336,"volume":28146700},{"date":"2026-07-02","close":65.69999694824219,"high":67.19000244140625,"low":64.80000305175781,"adjusted_close":65.69999694824219,"volume":34258700},{"date":"2026-07-06","close":67.56999969482422,"high":67.79000091552734,"low":67.20999908447266,"adjusted_close":67.56999969482422,"volume":24039300},{"date":"2026-07-07","close":65.72000122070312,"high":66.33000183105469,"low":65.26000213623047,"adjusted_close":65.72000122070312,"volume":26285100},{"date":"2026-07-08","close":66.2300033569336,"high":66.25,"low":64.97000122070312,"adjusted_close":66.2300033569336,"volume":20723500},{"date":"2026-07-09","close":66.77999877929688,"high":66.95999908447266,"low":66.37000274658203,"adjusted_close":66.77999877929688,"volume":19566800},{"date":"2026-07-10","close":66.9000015258789,"high":67.0199966430664,"low":66.19000244140625,"adjusted_close":66.9000015258789,"volume":18694800},{"date":"2026-07-13","close":64.5,"high":65.29000091552734,"low":64.38999938964844,"adjusted_close":64.5,"volume":25474800},{"date":"2026-07-14","close":65.66999816894531,"high":65.80000305175781,"low":65.11000061035156,"adjusted_close":65.66999816894531,"volume":18557800},{"date":"2026-07-15","close":65.56999969482422,"high":66.04000091552734,"low":64.66000366210938,"adjusted_close":65.56999969482422,"volume":30073900},{"date":"2026-07-16","close":64.19000244140625,"high":64.72000122070312,"low":63.91999816894531,"adjusted_close":64.19000244140625,"volume":21565700},{"date":"2026-07-17","close":63.290000915527344,"high":63.88999938964844,"low":62.0099983215332,"adjusted_close":63.290000915527344,"volume":35145100},{"date":"2026-07-20","close":63.560001373291016,"high":64.16999816894531,"low":63.47999954223633,"adjusted_close":63.560001373291016,"volume":19269600},{"date":"2026-07-21","close":65.33999633789062,"high":65.5,"low":64.81999969482422,"adjusted_close":65.33999633789062,"volume":20839300},{"date":"2026-07-22","close":64.98999786376953,"high":65.19000244140625,"low":64.62999725341797,"adjusted_close":64.98999786376953,"volume":13399800},{"date":"2026-07-23","close":64.5999984741211,"high":65.04000091552734,"low":63.9900016784668,"adjusted_close":64.5999984741211,"volume":13003300},{"date":"2026-07-24","close":63.33000183105469,"high":64.1500015258789,"low":63.25,"adjusted_close":63.33000183105469,"volume":20525600},{"date":"2026-07-27","close":63.619998931884766,"high":64.2699966430664,"low":62.849998474121094,"adjusted_close":63.619998931884766,"volume":23439900},{"date":"2026-07-28","close":62.36000061035156,"high":62.79999923706055,"low":61.68000030517578,"adjusted_close":62.36000061035156,"volume":28991800},{"date":"2026-07-29","close":61.06999969482422,"high":62.70000076293945,"low":60.77000045776367,"adjusted_close":61.06999969482422,"volume":32436600},{"date":"2026-07-30","close":63.59000015258789,"high":63.63999938964844,"low":62.29999923706055,"adjusted_close":63.59000015258789,"volume":42233300},{"date":"2026-07-31","close":64.08999633789062,"high":65.05999755859375,"low":63.5099983215332,"adjusted_close":64.08999633789062,"volume":31148600},{"date":"2026-08-03","close":64.31999969482422,"high":64.44999694824219,"low":63.34000015258789,"adjusted_close":64.31999969482422,"volume":21829600},{"date":"2026-08-04","close":66.0,"high":66.13999938964844,"low":65.12000274658203,"adjusted_close":66.0,"volume":25811400},{"date":"2026-08-05","close":65.72000122070312,"high":66.23999786376953,"low":65.66999816894531,"adjusted_close":65.72000122070312,"volume":21452700},{"date":"2026-08-06","close":65.0199966430664,"high":65.55999755859375,"low":64.47000122070312,"adjusted_close":65.0199966430664,"volume":20782000},{"date":"2026-08-07","close":65.63999938964844,"high":65.94000244140625,"low":65.01000213623047,"adjusted_close":65.63999938964844,"volume":21462100},{"date":"2026-08-10","close":65.16999816894531,"high":65.36000061035156,"low":64.9800033569336,"adjusted_close":65.16999816894531,"volume":19094800},{"date":"2026-08-11","close":65.43000030517578,"high":65.75,"low":65.19000244140625,"adjusted_close":65.43000030517578,"volume":9763400},{"date":"2026-08-12","close":66.45999908447266,"high":66.66999816894531,"low":66.19999694824219,"adjusted_close":66.45999908447266,"volume":20256500},{"date":"2026-08-13","close":66.68000030517578,"high":66.97000122070312,"low":66.3499984741211,"adjusted_close":66.68000030517578,"volume":14548800},{"date":"2026-08-14","close":66.61000061035156,"high":67.08999633789062,"low":66.41999816894531,"adjusted_close":66.61000061035156,"volume":11964600},{"date":"2026-08-17","close":67.31999969482422,"high":67.94000244140625,"low":67.2300033569336,"adjusted_close":67.31999969482422,"volume":17036900},{"date":"2026-08-18","close":65.33999633789062,"high":66.27999877929688,"low":65.25,"adjusted_close":65.33999633789062,"volume":24782800},{"date":"2026-08-19","close":66.11000061035156,"high":66.5999984741211,"low":65.83999633789062,"adjusted_close":66.11000061035156,"volume":16168600},{"date":"2026-08-20","close":66.62000274658203,"high":66.80999755859375,"low":66.13999938964844,"adjusted_close":66.62000274658203,"volume":16821800},{"date":"2026-08-21","close":67.12000274658203,"high":67.48999786376953,"low":66.97000122070312,"adjusted_close":67.12000274658203,"volume":18381100},{"date":"2026-08-24","close":66.11000061035156,"high":66.44000244140625,"low":65.77999877929688,"adjusted_close":66.11000061035156,"volume":16073600},{"date":"2026-08-25","close":67.25,"high":67.29000091552734,"low":66.62999725341797,"adjusted_close":67.25,"volume":16396000},{"date":"2026-08-26","close":67.16999816894531,"high":67.55000305175781,"low":67.13999938964844,"adjusted_close":67.16999816894531,"volume":14934200},{"date":"2026-08-27","close":67.61000061035156,"high":67.69000244140625,"low":67.20999908447266,"adjusted_close":67.61000061035156,"volume":10911200},{"date":"2026-08-28","close":67.13999938964844,"high":68.0,"low":66.97000122070312,"adjusted_close":67.13999938964844,"volume":11763200},{"date":"2026-08-31","close":67.0199966430664,"high":67.41000366210938,"low":66.80999755859375,"adjusted_close":67.0199966430664,"volume":20905000},{"date":"2026-09-01","close":66.7699966430664,"high":67.43000030517578,"low":66.55999755859375,"adjusted_close":66.7699966430664,"volume":17084500},{"date":"2026-09-02","close":67.1500015258789,"high":67.19999694824219,"low":66.7699966430664,"adjusted_close":67.1500015258789,"volume":9798200},{"date":"2026-09-03","close":67.47000122070312,"high":67.55000305175781,"low":66.70999908447266,"adjusted_close":67.47000122070312,"volume":12193800},{"date":"2026-09-04","close":68.69999694824219,"high":68.7300033569336,"low":67.7300033569336,"adjusted_close":68.69999694824219,"volume":22132500},{"date":"2026-09-08","close":68.83000183105469,"high":69.12999725341797,"low":68.72000122070312,"adjusted_close":68.83000183105469,"volume":18049000},{"date":"2026-09-09","close":68.4800033569336,"high":69.0,"low":68.30000305175781,"adjusted_close":68.4800033569336,"volume":16270900},{"date":"2026-09-10","close":67.0,"high":67.51000213623047,"low":66.95999908447266,"adjusted_close":67.0,"volume":22821000},{"date":"2026-09-11","close":67.83999633789062,"high":68.02999877929688,"low":67.69000244140625,"adjusted_close":67.83999633789062,"volume":21480000},{"date":"2026-09-14","close":65.98999786376953,"high":66.48999786376953,"low":65.72000122070312,"adjusted_close":65.98999786376953,"volume":24205200},{"date":"2026-09-15","close":65.76000213623047,"high":66.13999938964844,"low":65.55999755859375,"adjusted_close":65.76000213623047,"volume":13861700},{"date":"2026-09-16","close":65.72000122070312,"high":66.58000183105469,"low":65.29000091552734,"adjusted_close":65.72000122070312,"volume":17607500},{"date":"2026-09-17","close":66.91000366210938,"high":67.08000183105469,"low":66.70999908447266,"adjusted_close":66.91000366210938,"volume":18612300},{"date":"2026-09-18","close":67.02999877929688,"high":67.06999969482422,"low":66.56999969482422,"adjusted_close":67.02999877929688,"volume":19432100},{"date":"2026-09-21","close":68.83000183105469,"high":68.93000030517578,"low":68.12999725341797,"adjusted_close":68.83000183105469,"volume":21980100},{"date":"2026-09-22","close":69.0999984741211,"high":69.2300033569336,"low":68.5,"adjusted_close":69.0999984741211,"volume":20106700},{"date":"2026-09-23","close":67.70999908447266,"high":68.52999877929688,"low":67.52999877929688,"adjusted_close":67.70999908447266,"volume":23853600},{"date":"2026-09-24","close":67.25,"high":67.69000244140625,"low":66.98999786376953,"adjusted_close":67.25,"volume":18070000},{"date":"2026-09-25","close":67.9800033569336,"high":68.16999816894531,"low":67.48999786376953,"adjusted_close":67.9800033569336,"volume":19753800},{"date":"2026-09-28","close":67.19999694824219,"high":67.47000122070312,"low":66.5,"adjusted_close":67.19999694824219,"volume":23106600},{"date":"2026-09-29","close":67.4000015258789,"high":67.44000244140625,"low":66.94999694824219,"adjusted_close":67.4000015258789,"volume":12982500},{"date":"2026-09-30","close":66.79000091552734,"high":67.16000366210938,"low":66.58999633789062,"adjusted_close":66.79000091552734,"volume":21443400},{"date":"2026-10-01","close":66.80999755859375,"high":67.01000213623047,"low":66.16000366210938,"adjusted_close":66.80999755859375,"volume":18928500},{"date":"2026-10-02","close":67.66999816894531,"high":67.87999725341797,"low":67.20999908447266,"adjusted_close":67.66999816894531,"volume":18359400},{"date":"2026-10-05","close":68.7300033569336,"high":68.87999725341797,"low":68.36000061035156,"adjusted_close":68.7300033569336,"volume":16444700},{"date":"2026-10-06","close":68.2699966430664,"high":68.76000213623047,"low":68.25,"adjusted_close":68.2699966430664,"volume":14503200},{"date":"2026-10-07","close":67.37000274658203,"high":67.54000091552734,"low":66.88999938964844,"adjusted_close":67.37000274658203,"volume":17219100},{"date":"2026-10-08","close":66.0999984741211,"high":66.62000274658203,"low":65.69000244140625,"adjusted_close":66.0999984741211,"volume":35612500},{"date":"2026-10-09","close":66.80000305175781,"high":66.93000030517578,"low":66.54000091552734,"adjusted_close":66.80000305175781,"volume":14966000},{"date":"2026-10-12","close":66.1500015258789,"high":66.4800033569336,"low":66.08000183105469,"adjusted_close":66.1500015258789,"volume":10356500},{"date":"2026-10-13","close":65.73999786376953,"high":65.76000213623047,"low":65.2300033569336,"adjusted_close":65.73999786376953,"volume":21414700},{"date":"2026-10-14","close":64.38999938964844,"high":65.04000091552734,"low":64.30000305175781,"adjusted_close":64.38999938964844,"volume":21169200},{"date":"2026-10-15","close":63.959999084472656,"high":63.9900016784668,"low":62.810001373291016,"adjusted_close":63.959999084472656,"volume":23305500},{"date":"2026-10-16","close":62.849998474121094,"high":63.66999816894531,"low":62.68000030517578,"adjusted_close":62.849998474121094,"volume":31508800},{"date":"2026-10-19","close":63.310001373291016,"high":63.83000183105469,"low":63.279998779296875,"adjusted_close":63.310001373291016,"volume":22118900},{"date":"2026-10-20","close":63.31999969482422,"high":63.68000030517578,"low":62.68000030517578,"adjusted_close":63.31999969482422,"volume":16582300},{"date":"2026-10-21","close":63.56999969482422,"high":63.810001373291016,"low":63.25,"adjusted_close":63.56999969482422,"volume":17828700},{"date":"2026-10-22","close":61.720001220703125,"high":62.36000061035156,"low":61.5,"adjusted_close":61.720001220703125,"volume":28385500},{"date":"2026-10-23","close":62.0099983215332,"high":62.08000183105469,"low":61.599998474121094,"adjusted_close":62.0099983215332,"volume":22024100},{"date":"2026-10-26","close":61.81999969482422,"high":62.08000183105469,"low":61.25,"adjusted_close":61.81999969482422,"volume":17851100},{"date":"2026-10-27","close":62.52000045776367,"high":62.720001220703125,"low":62.13999938964844,"adjusted_close":62.52000045776367,"volume":23457400},{"date":"2026-10-28","close":63.52000045776367,"high":63.650001525878906,"low":63.0,"adjusted_close":63.52000045776367,"volume":23691000},{"date":"2026-10-29","close":62.720001220703125,"high":62.81999969482422,"low":62.290000915527344,"adjusted_close":62.720001220703125,"volume":22189100},{"date":"2026-10-30","close":61.040000915527344,"high":61.45000076293945,"low":60.58000183105469,"adjusted_close":61.040000915527344,"volume":37564400},{"date":"2026-11-02","close":61.11000061035156,"high":62.369998931884766,"low":61.04999923706055,"adjusted_close":61.11000061035156,"volume":24949800},{"date":"2026-11-03","close":61.099998474121094,"high":61.439998626708984,"low":60.93000030517578,"adjusted_close":61.099998474121094,"volume":22017200},{"date":"2026-11-04","close":61.619998931884766,"high":62.279998779296875,"low":61.349998474121094,"adjusted_close":61.619998931884766,"volume":25789400},{"date":"2026-11-05","close":58.04999923706055,"high":60.61000061035156,"low":58.0,"adjusted_close":58.04999923706055,"volume":71440500},{"date":"2026-11-06","close":59.33000183105469,"high":59.7599983215332,"low":59.04999923706055,"adjusted_close":59.33000183105469,"volume":41639048}]},"EQIX":{"currency":"USD","rows":[{"date":"2025-05-05","close":883.2100219726562,"high":887.9500122070312,"low":872.9400024414062,"adjusted_close":854.8607788085938,"volume":377600},{"date":"2025-05-06","close":875.3800048828125,"high":887.0700073242188,"low":872.6400146484375,"adjusted_close":847.2821044921875,"volume":439200},{"date":"2025-05-07","close":872.47998046875,"high":881.6400146484375,"low":869.7000122070312,"adjusted_close":844.47509765625,"volume":576800},{"date":"2025-05-08","close":860.989990234375,"high":882.8800048828125,"low":859.5599975585938,"adjusted_close":833.35400390625,"volume":496200},{"date":"2025-05-09","close":864.3900146484375,"high":869.0,"low":837.3699951171875,"adjusted_close":836.6448364257812,"volume":226000},{"date":"2025-05-12","close":870.469970703125,"high":883.760009765625,"low":862.0,"adjusted_close":842.5296630859375,"volume":507200},{"date":"2025-05-13","close":868.7899780273438,"high":874.3599853515625,"low":862.3599853515625,"adjusted_close":840.903564453125,"volume":774700},{"date":"2025-05-14","close":859.2100219726562,"high":872.6400146484375,"low":856.1500244140625,"adjusted_close":831.6311645507812,"volume":590100},{"date":"2025-05-15","close":867.239990234375,"high":868.8300170898438,"low":858.0999755859375,"adjusted_close":839.4032592773438,"volume":429300},{"date":"2025-05-16","close":875.9199829101562,"high":876.489990234375,"low":861.2899780273438,"adjusted_close":847.8046875,"volume":589400},{"date":"2025-05-19","close":877.5700073242188,"high":880.969970703125,"low":863.0900268554688,"adjusted_close":849.4017333984375,"volume":412300},{"date":"2025-05-20","close":875.8900146484375,"high":876.5499877929688,"low":865.4099731445312,"adjusted_close":847.7756958007812,"volume":296300},{"date":"2025-05-21","close":859.1400146484375,"high":870.8800048828125,"low":855.030029296875,"adjusted_close":836.0399169921875,"volume":793700},{"date":"2025-05-22","close":866.5,"high":870.25,"low":858.1400146484375,"adjusted_close":843.2020263671875,"volume":413400},{"date":"2025-05-23","close":863.4600219726562,"high":867.2999877929688,"low":857.5399780273438,"adjusted_close":840.2437744140625,"volume":441600},{"date":"2025-05-27","close":876.8099975585938,"high":883.2000122070312,"low":867.989990234375,"adjusted_close":853.2348022460938,"volume":502000},{"date":"2025-05-28","close":880.6199951171875,"high":883.6699829101562,"low":872.239990234375,"adjusted_close":856.9424438476562,"volume":373000},{"date":"2025-05-29","close":887.4299926757812,"high":896.1500244140625,"low":872.0,"adjusted_close":863.5692749023438,"volume":290600},{"date":"2025-05-30","close":888.8200073242188,"high":894.47998046875,"low":876.1799926757812,"adjusted_close":864.9219360351562,"volume":973100},{"date":"2025-06-02","close":890.489990234375,"high":890.6400146484375,"low":874.4000244140625,"adjusted_close":866.5470581054688,"volume":338000},{"date":"2025-06-03","close":894.8400268554688,"high":896.8099975585938,"low":881.6900024414062,"adjusted_close":870.780029296875,"volume":535900},{"date":"2025-06-04","close":912.2000122070312,"high":913.9400024414062,"low":890.0399780273438,"adjusted_close":887.6732177734375,"volume":573300},{"date":"2025-06-05","close":909.739990234375,"high":924.8800048828125,"low":906.0900268554688,"adjusted_close":885.2794189453125,"volume":605900},{"date":"2025-06-06","close":914.4299926757812,"high":917.3900146484375,"low":909.25,"adjusted_close":889.84326171875,"volume":294200},{"date":"2025-06-09","close":907.47998046875,"high":915.2899780273438,"low":906.3099975585938,"adjusted_close":883.0802001953125,"volume":336600},{"date":"2025-06-10","close":907.3400268554688,"high":911.3800048828125,"low":895.5599975585938,"adjusted_close":882.9440307617188,"volume":439500},{"date":"2025-06-11","close":893.7000122070312,"high":913.1500244140625,"low":893.1300048828125,"adjusted_close":869.6707763671875,"volume":547400},{"date":"2025-06-12","close":896.4199829101562,"high":902.5,"low":893.489990234375,"adjusted_close":872.3175659179688,"volume":493900},{"date":"2025-06-13","close":892.6400146484375,"high":894.3499755859375,"low":883.3099975585938,"adjusted_close":868.6392211914062,"volume":502400},{"date":"2025-06-16","close":888.1500244140625,"high":900.6500244140625,"low":886.8400268554688,"adjusted_close":864.2699584960938,"volume":543100},{"date":"2025-06-17","close":886.760009765625,"high":898.7000122070312,"low":883.4299926757812,"adjusted_close":862.9172973632812,"volume":606700},{"date":"2025-06-18","close":886.8499755859375,"high":892.780029296875,"low":882.0900268554688,"adjusted_close":863.0048828125,"volume":550200},{"date":"2025-06-20","close":882.8800048828125,"high":894.6099853515625,"low":882.02001953125,"adjusted_close":859.1416015625,"volume":788100},{"date":"2025-06-23","close":889.97998046875,"high":897.0399780273438,"low":883.75,"adjusted_close":866.05078125,"volume":693000},{"date":"2025-06-24","close":906.5,"high":910.5999755859375,"low":886.0999755859375,"adjusted_close":882.1265869140625,"volume":436400},{"date":"2025-06-25","close":824.3099975585938,"high":905.3699951171875,"low":818.239990234375,"adjusted_close":802.1464233398438,"volume":1352000},{"date":"2025-06-26","close":745.530029296875,"high":794.5599975585938,"low":710.52001953125,"adjusted_close":725.4846801757812,"volume":4005300},{"date":"2025-06-27","close":785.1099853515625,"high":792.280029296875,"low":754.010009765625,"adjusted_close":764.0004272460938,"volume":2193300},{"date":"2025-06-30","close":795.469970703125,"high":796.4000244140625,"low":776.4299926757812,"adjusted_close":774.0818481445312,"volume":1066900},{"date":"2025-07-01","close":795.3800048828125,"high":800.530029296875,"low":782.9000244140625,"adjusted_close":773.9942626953125,"volume":971300},{"date":"2025-07-02","close":795.1500244140625,"high":796.969970703125,"low":784.9000244140625,"adjusted_close":773.7704467773438,"volume":631000},{"date":"2025-07-03","close":787.0,"high":797.6900024414062,"low":782.7899780273438,"adjusted_close":765.8396606445312,"volume":539900},{"date":"2025-07-07","close":777.1199951171875,"high":794.1599731445312,"low":772.5599975585938,"adjusted_close":756.2252197265625,"volume":700800},{"date":"2025-07-08","close":767.3900146484375,"high":781.9099731445312,"low":761.27001953125,"adjusted_close":746.7568969726562,"volume":668400},{"date":"2025-07-09","close":764.7100219726562,"high":774.8599853515625,"low":760.4000244140625,"adjusted_close":744.14892578125,"volume":534700},{"date":"2025-07-10","close":758.8900146484375,"high":777.77001953125,"low":753.52001953125,"adjusted_close":738.4853515625,"volume":751000},{"date":"2025-07-11","close":756.7000122070312,"high":759.3800048828125,"low":743.8800048828125,"adjusted_close":736.3543701171875,"volume":587400},{"date":"2025-07-14","close":760.2000122070312,"high":764.260009765625,"low":756.5599975585938,"adjusted_close":739.76025390625,"volume":428000},{"date":"2025-07-15","close":759.9600219726562,"high":767.4000244140625,"low":755.9600219726562,"adjusted_close":739.5266723632812,"volume":580900},{"date":"2025-07-16","close":765.6400146484375,"high":769.5399780273438,"low":756.6500244140625,"adjusted_close":745.0538940429688,"volume":447200},{"date":"2025-07-17","close":775.5700073242188,"high":776.5800170898438,"low":758.9400024414062,"adjusted_close":754.7169189453125,"volume":435600},{"date":"2025-07-18","close":777.780029296875,"high":782.47998046875,"low":769.5999755859375,"adjusted_close":756.8674926757812,"volume":626100},{"date":"2025-07-21","close":789.1900024414062,"high":806.9600219726562,"low":787.8099975585938,"adjusted_close":767.970703125,"volume":1003300},{"date":"2025-07-22","close":800.5499877929688,"high":803.8499755859375,"low":789.3800048828125,"adjusted_close":779.0252685546875,"volume":566100},{"date":"2025-07-23","close":796.2100219726562,"high":801.0700073242188,"low":793.4299926757812,"adjusted_close":774.8019409179688,"volume":429300},{"date":"2025-07-24","close":789.5399780273438,"high":795.5,"low":785.3699951171875,"adjusted_close":768.311279296875,"volume":370700},{"date":"2025-07-25","close":801.4299926757812,"high":803.4000244140625,"low":786.75,"adjusted_close":779.881591796875,"volume":482700},{"date":"2025-07-28","close":793.6199951171875,"high":805.0800170898438,"low":791.719970703125,"adjusted_close":772.2816162109375,"volume":578300},{"date":"2025-07-29","close":811.1300048828125,"high":813.1799926757812,"low":795.3400268554688,"adjusted_close":789.3207397460938,"volume":612900},{"date":"2025-07-30","close":797.0399780273438,"high":815.0,"low":791.719970703125,"adjusted_close":775.609619140625,"volume":572600},{"date":"2025-07-31","close":785.1699829101562,"high":809.469970703125,"low":783.4600219726562,"adjusted_close":764.058837890625,"volume":935200},{"date":"2025-08-01","close":771.75,"high":784.8300170898438,"low":765.1599731445312,"adjusted_close":750.9996337890625,"volume":500600},{"date":"2025-08-04","close":778.3900146484375,"high":780.9400024414062,"low":767.2100219726562,"adjusted_close":757.4610595703125,"volume":538400},{"date":"2025-08-05","close":778.9400024414062,"high":780.72998046875,"low":773.2899780273438,"adjusted_close":757.9962768554688,"volume":456700},{"date":"2025-08-06","close":773.0,"high":783.1599731445312,"low":772.219970703125,"adjusted_close":752.216064453125,"volume":316300},{"date":"2025-08-07","close":779.3400268554688,"high":780.8400268554688,"low":767.52001953125,"adjusted_close":758.3855590820312,"volume":325000},{"date":"2025-08-08","close":776.2000122070312,"high":780.22998046875,"low":765.5,"adjusted_close":755.3299560546875,"volume":252800},{"date":"2025-08-11","close":776.75,"high":781.9099731445312,"low":770.02001953125,"adjusted_close":755.865234375,"volume":311800},{"date":"2025-08-12","close":787.3200073242188,"high":787.8400268554688,"low":773.6500244140625,"adjusted_close":766.1509399414062,"volume":337900},{"date":"2025-08-13","close":784.0,"high":794.0,"low":783.0,"adjusted_close":762.9202880859375,"volume":420400},{"date":"2025-08-14","close":775.3699951171875,"high":778.8499755859375,"low":765.0,"adjusted_close":754.5222778320312,"volume":506900},{"date":"2025-08-15","close":781.3099975585938,"high":786.0900268554688,"low":774.0,"adjusted_close":760.3025512695312,"volume":545000},{"date":"2025-08-18","close":769.6500244140625,"high":785.6900024414062,"low":768.7999877929688,"adjusted_close":748.9561157226562,"volume":478700},{"date":"2025-08-19","close":773.4600219726562,"high":777.780029296875,"low":767.1300048828125,"adjusted_close":752.6636352539062,"volume":301300},{"date":"2025-08-20","close":776.2899780273438,"high":782.989990234375,"low":770.739990234375,"adjusted_close":760.0260620117188,"volume":417600},{"date":"2025-08-21","close":772.1900024414062,"high":773.010009765625,"low":765.4600219726562,"adjusted_close":756.011962890625,"volume":345200},{"date":"2025-08-22","close":786.469970703125,"high":793.0,"low":777.72998046875,"adjusted_close":769.9927368164062,"volume":317000},{"date":"2025-08-25","close":782.3800048828125,"high":790.0,"low":781.9000244140625,"adjusted_close":765.9884643554688,"volume":348900},{"date":"2025-08-26","close":781.7899780273438,"high":788.9400024414062,"low":775.0,"adjusted_close":765.410888671875,"volume":488400},{"date":"2025-08-27","close":790.5599975585938,"high":793.8599853515625,"low":783.5999755859375,"adjusted_close":773.9971313476562,"volume":414000},{"date":"2025-08-28","close":786.3499755859375,"high":790.510009765625,"low":782.219970703125,"adjusted_close":769.8753051757812,"volume":337000},{"date":"2025-08-29","close":786.1900024414062,"high":790.3200073242188,"low":783.239990234375,"adjusted_close":769.7186889648438,"volume":321900},{"date":"2025-09-02","close":771.5599975585938,"high":779.6199951171875,"low":769.0999755859375,"adjusted_close":755.3952026367188,"volume":457900},{"date":"2025-09-03","close":762.219970703125,"high":770.6099853515625,"low":751.2899780273438,"adjusted_close":746.2508544921875,"volume":573000},{"date":"2025-09-04","close":767.9299926757812,"high":768.5900268554688,"low":757.75,"adjusted_close":751.8411865234375,"volume":387200},{"date":"2025-09-05","close":773.6799926757812,"high":777.969970703125,"low":766.9400024414062,"adjusted_close":757.4708251953125,"volume":322000},{"date":"2025-09-08","close":765.510009765625,"high":769.6199951171875,"low":759.3800048828125,"adjusted_close":749.4719848632812,"volume":462100},{"date":"2025-09-09","close":779.5399780273438,"high":780.5800170898438,"low":762.0599975585938,"adjusted_close":763.2079467773438,"volume":358200},{"date":"2025-09-10","close":780.5999755859375,"high":801.989990234375,"low":780.4400024414062,"adjusted_close":764.2457275390625,"volume":488600},{"date":"2025-09-11","close":797.47998046875,"high":799.7100219726562,"low":782.1599731445312,"adjusted_close":780.7721557617188,"volume":384400},{"date":"2025-09-12","close":788.6099853515625,"high":800.3800048828125,"low":788.1699829101562,"adjusted_close":772.0879516601562,"volume":367800},{"date":"2025-09-15","close":791.6799926757812,"high":798.1900024414062,"low":789.1799926757812,"adjusted_close":775.0936279296875,"volume":509500},{"date":"2025-09-16","close":779.3099975585938,"high":791.1900024414062,"low":771.1400146484375,"adjusted_close":762.9828491210938,"volume":486200},{"date":"2025-09-17","close":778.780029296875,"high":793.8499755859375,"low":778.6300048828125,"adjusted_close":762.4639282226562,"volume":372300},{"date":"2025-09-18","close":785.2999877929688,"high":791.4500122070312,"low":779.3300170898438,"adjusted_close":768.8473510742188,"volume":463300},{"date":"2025-09-19","close":791.25,"high":796.0,"low":782.1900024414062,"adjusted_close":774.6726684570312,"volume":1214700},{"date":"2025-09-22","close":798.0700073242188,"high":801.2000122070312,"low":782.6699829101562,"adjusted_close":781.3497924804688,"volume":513600},{"date":"2025-09-23","close":803.280029296875,"high":805.8200073242188,"low":794.02001953125,"adjusted_close":786.45068359375,"volume":530200},{"date":"2025-09-24","close":789.7899780273438,"high":803.219970703125,"low":788.1699829101562,"adjusted_close":773.2432861328125,"volume":693200},{"date":"2025-09-25","close":782.8800048828125,"high":792.0,"low":782.0399780273438,"adjusted_close":766.47802734375,"volume":337800},{"date":"2025-09-26","close":790.3400268554688,"high":791.3300170898438,"low":781.0999755859375,"adjusted_close":773.78173828125,"volume":326200},{"date":"2025-09-29","close":781.719970703125,"high":794.5999755859375,"low":779.2000122070312,"adjusted_close":765.34228515625,"volume":623400},{"date":"2025-09-30","close":783.239990234375,"high":785.3699951171875,"low":773.6300048828125,"adjusted_close":766.8304443359375,"volume":589400},{"date":"2025-10-01","close":773.9500122070312,"high":785.9600219726562,"low":772.1599731445312,"adjusted_close":757.735107421875,"volume":681700},{"date":"2025-10-02","close":772.5999755859375,"high":777.97998046875,"low":766.2899780273438,"adjusted_close":756.413330078125,"volume":442900},{"date":"2025-10-03","close":778.739990234375,"high":780.8400268554688,"low":770.7999877929688,"adjusted_close":762.4247436523438,"volume":391900},{"date":"2025-10-06","close":789.8400268554688,"high":792.3300170898438,"low":773.1699829101562,"adjusted_close":773.2922973632812,"volume":425200},{"date":"2025-10-07","close":787.0800170898438,"high":790.8699951171875,"low":778.9600219726562,"adjusted_close":770.590087890625,"volume":286700},{"date":"2025-10-08","close":803.6199951171875,"high":808.1500244140625,"low":782.489990234375,"adjusted_close":786.7835083007812,"volume":474900},{"date":"2025-10-09","close":808.3300170898438,"high":808.530029296875,"low":799.5,"adjusted_close":791.3948364257812,"volume":324000},{"date":"2025-10-10","close":800.5999755859375,"high":811.0499877929688,"low":795.1199951171875,"adjusted_close":783.8267822265625,"volume":470400},{"date":"2025-10-13","close":806.2899780273438,"high":810.4199829101562,"low":796.739990234375,"adjusted_close":789.3975219726562,"volume":446400},{"date":"2025-10-14","close":817.4199829101562,"high":822.530029296875,"low":802.969970703125,"adjusted_close":800.29443359375,"volume":502000},{"date":"2025-10-15","close":822.239990234375,"high":831.25,"low":816.0,"adjusted_close":805.013427734375,"volume":359500},{"date":"2025-10-16","close":812.77001953125,"high":832.1500244140625,"low":811.719970703125,"adjusted_close":795.7418212890625,"volume":468300},{"date":"2025-10-17","close":813.9299926757812,"high":816.2899780273438,"low":806.989990234375,"adjusted_close":796.8775024414062,"volume":350600},{"date":"2025-10-20","close":825.1400146484375,"high":827.7000122070312,"low":814.0,"adjusted_close":807.8526611328125,"volume":438500},{"date":"2025-10-21","close":822.0,"high":823.4600219726562,"low":801.010009765625,"adjusted_close":804.7783813476562,"volume":384900},{"date":"2025-10-22","close":829.0499877929688,"high":829.8499755859375,"low":817.8400268554688,"adjusted_close":811.6807250976562,"volume":433000},{"date":"2025-10-23","close":831.9299926757812,"high":833.8900146484375,"low":818.5800170898438,"adjusted_close":814.5004272460938,"volume":375600},{"date":"2025-10-24","close":839.489990234375,"high":847.3599853515625,"low":837.0499877929688,"adjusted_close":821.9019775390625,"volume":367700},{"date":"2025-10-27","close":842.77001953125,"high":851.0800170898438,"low":834.8499755859375,"adjusted_close":825.11328125,"volume":468500},{"date":"2025-10-28","close":816.1300048828125,"high":842.4199829101562,"low":815.9600219726562,"adjusted_close":799.0314331054688,"volume":603800},{"date":"2025-10-29","close":797.72998046875,"high":813.9600219726562,"low":794.6500244140625,"adjusted_close":781.016845703125,"volume":556900},{"date":"2025-10-30","close":833.1599731445312,"high":853.8300170898438,"low":801.3900146484375,"adjusted_close":815.70458984375,"volume":1065200},{"date":"2025-10-31","close":846.010009765625,"high":852.1900024414062,"low":821.9199829101562,"adjusted_close":828.285400390625,"volume":816900},{"date":"2025-11-03","close":832.8400268554688,"high":846.0,"low":821.1699829101562,"adjusted_close":815.391357421875,"volume":506600},{"date":"2025-11-04","close":829.9099731445312,"high":839.72998046875,"low":824.1400146484375,"adjusted_close":812.5226440429688,"volume":435800},{"date":"2025-11-05","close":822.1199951171875,"high":829.280029296875,"low":810.5800170898438,"adjusted_close":804.8959350585938,"volume":592000},{"date":"2025-11-06","close":819.3300170898438,"high":827.6699829101562,"low":807.469970703125,"adjusted_close":802.1643676757812,"volume":671500},{"date":"2025-11-07","close":824.75,"high":825.25,"low":812.6400146484375,"adjusted_close":807.4708251953125,"volume":306800},{"date":"2025-11-10","close":828.1300048828125,"high":833.97998046875,"low":816.280029296875,"adjusted_close":810.7799682617188,"volume":512900},{"date":"2025-11-11","close":821.0399780273438,"high":831.7999877929688,"low":820.2899780273438,"adjusted_close":803.8385620117188,"volume":441100},{"date":"2025-11-12","close":813.239990234375,"high":827.1599731445312,"low":812.5700073242188,"adjusted_close":796.2020263671875,"volume":672300},{"date":"2025-11-13","close":786.5399780273438,"high":812.6199951171875,"low":780.6699829101562,"adjusted_close":770.0613403320312,"volume":574800},{"date":"2025-11-14","close":785.5700073242188,"high":787.02001953125,"low":777.8699951171875,"adjusted_close":769.1116943359375,"volume":498300},{"date":"2025-11-17","close":776.8800048828125,"high":790.510009765625,"low":771.0,"adjusted_close":760.6038208007812,"volume":355200},{"date":"2025-11-18","close":779.1699829101562,"high":781.77001953125,"low":769.6099853515625,"adjusted_close":762.845703125,"volume":397400},{"date":"2025-11-19","close":765.0800170898438,"high":774.7899780273438,"low":755.4299926757812,"adjusted_close":753.5869750976562,"volume":512100},{"date":"2025-11-20","close":752.8099975585938,"high":781.1099853515625,"low":752.239990234375,"adjusted_close":741.5013427734375,"volume":607500},{"date":"2025-11-21","close":754.6799926757812,"high":759.739990234375,"low":744.4000244140625,"adjusted_close":743.3432006835938,"volume":536200},{"date":"2025-11-24","close":760.6199951171875,"high":760.8499755859375,"low":743.1900024414062,"adjusted_close":749.1939697265625,"volume":1031600},{"date":"2025-11-25","close":748.1500244140625,"high":768.8499755859375,"low":747.5,"adjusted_close":736.9113159179688,"volume":626200},{"date":"2025-11-26","close":750.4099731445312,"high":756.8099975585938,"low":745.52001953125,"adjusted_close":739.1373291015625,"volume":476400},{"date":"2025-11-28","close":753.3099975585938,"high":759.2100219726562,"low":745.010009765625,"adjusted_close":741.9937744140625,"volume":301100},{"date":"2025-12-01","close":733.280029296875,"high":746.6300048828125,"low":732.1599731445312,"adjusted_close":722.2647094726562,"volume":588200},{"date":"2025-12-02","close":727.3800048828125,"high":735.5700073242188,"low":724.1599731445312,"adjusted_close":716.4532470703125,"volume":828200},{"date":"2025-12-03","close":732.719970703125,"high":735.1900024414062,"low":724.4199829101562,"adjusted_close":721.7130737304688,"volume":991500},{"date":"2025-12-04","close":726.0900268554688,"high":738.0,"low":720.6199951171875,"adjusted_close":715.1826782226562,"volume":720800},{"date":"2025-12-05","close":741.5800170898438,"high":747.8800048828125,"low":724.7100219726562,"adjusted_close":730.4400024414062,"volume":760900},{"date":"2025-12-08","close":739.9299926757812,"high":748.3900146484375,"low":737.2100219726562,"adjusted_close":728.8147583007812,"volume":546300},{"date":"2025-12-09","close":740.6699829101562,"high":747.0,"low":730.8699951171875,"adjusted_close":729.543701171875,"volume":417400},{"date":"2025-12-10","close":734.4000244140625,"high":747.4600219726562,"low":732.6500244140625,"adjusted_close":723.3678588867188,"volume":429300},{"date":"2025-12-11","close":754.1300048828125,"high":757.1599731445312,"low":730.8200073242188,"adjusted_close":742.8014526367188,"volume":555700},{"date":"2025-12-12","close":750.3200073242188,"high":764.5,"low":726.9500122070312,"adjusted_close":739.0487060546875,"volume":697000},{"date":"2025-12-15","close":761.3900146484375,"high":762.5499877929688,"low":749.5,"adjusted_close":749.952392578125,"volume":632800},{"date":"2025-12-16","close":758.1500244140625,"high":763.1099853515625,"low":749.5,"adjusted_close":746.7611083984375,"volume":582200},{"date":"2025-12-17","close":747.8800048828125,"high":764.5,"low":739.8099975585938,"adjusted_close":736.6453247070312,"volume":924500},{"date":"2025-12-18","close":744.0800170898438,"high":757.030029296875,"low":740.75,"adjusted_close":732.9024658203125,"volume":723400},{"date":"2025-12-19","close":758.510009765625,"high":763.0599975585938,"low":740.3300170898438,"adjusted_close":747.1156616210938,"volume":1371400},{"date":"2025-12-22","close":757.9199829101562,"high":762.9600219726562,"low":751.219970703125,"adjusted_close":746.5344848632812,"volume":413200},{"date":"2025-12-23","close":760.1300048828125,"high":761.0399780273438,"low":753.1099853515625,"adjusted_close":748.7113037109375,"volume":333800},{"date":"2025-12-24","close":758.719970703125,"high":762.0,"low":755.219970703125,"adjusted_close":747.3224487304688,"volume":122900},{"date":"2025-12-26","close":763.2999877929688,"high":763.8400268554688,"low":757.8800048828125,"adjusted_close":751.8336791992188,"volume":164100},{"date":"2025-12-29","close":765.0,"high":769.22998046875,"low":763.1500244140625,"adjusted_close":753.5082397460938,"volume":404900},{"date":"2025-12-30","close":769.7100219726562,"high":771.7000122070312,"low":762.989990234375,"adjusted_close":758.1473999023438,"volume":276000},{"date":"2025-12-31","close":766.1599731445312,"high":771.3300170898438,"low":764.5,"adjusted_close":754.6507568359375,"volume":340700},{"date":"2026-01-02","close":764.1099853515625,"high":766.5999755859375,"low":758.4299926757812,"adjusted_close":752.6315307617188,"volume":556700},{"date":"2026-01-05","close":772.02001953125,"high":775.2000122070312,"low":755.4000244140625,"adjusted_close":760.4227294921875,"volume":580300},{"date":"2026-01-06","close":788.0599975585938,"high":789.989990234375,"low":769.6300048828125,"adjusted_close":776.2217407226562,"volume":452200},{"date":"2026-01-07","close":776.5499877929688,"high":795.25,"low":776.3599853515625,"adjusted_close":764.8846435546875,"volume":440900},{"date":"2026-01-08","close":781.8800048828125,"high":783.8800048828125,"low":767.530029296875,"adjusted_close":770.1346435546875,"volume":408400},{"date":"2026-01-09","close":800.3499755859375,"high":804.4000244140625,"low":785.4400024414062,"adjusted_close":788.3270874023438,"volume":321700},{"date":"2026-01-12","close":783.8599853515625,"high":805.0,"low":758.9000244140625,"adjusted_close":772.0848388671875,"volume":1237300},{"date":"2026-01-13","close":801.3099975585938,"high":808.8499755859375,"low":784.22998046875,"adjusted_close":789.2727661132812,"volume":587600},{"date":"2026-01-14","close":799.02001953125,"high":800.9199829101562,"low":785.8800048828125,"adjusted_close":787.01708984375,"volume":399700},{"date":"2026-01-15","close":801.8200073242188,"high":813.4500122070312,"low":797.8699951171875,"adjusted_close":789.7750854492188,"volume":443500},{"date":"2026-01-16","close":801.780029296875,"high":809.5599975585938,"low":796.2899780273438,"adjusted_close":789.7357177734375,"volume":532400},{"date":"2026-01-20","close":784.2000122070312,"high":794.739990234375,"low":782.010009765625,"adjusted_close":772.4197387695312,"volume":497000},{"date":"2026-01-21","close":795.47998046875,"high":809.5399780273438,"low":786.719970703125,"adjusted_close":783.5303344726562,"volume":566300},{"date":"2026-01-22","close":792.760009765625,"high":801.8599853515625,"low":788.3699951171875,"adjusted_close":780.8511352539062,"volume":347000},{"date":"2026-01-23","close":791.27001953125,"high":800.7999877929688,"low":784.3499755859375,"adjusted_close":779.383544921875,"volume":467400},{"date":"2026-01-26","close":806.3499755859375,"high":810.02001953125,"low":793.1799926757812,"adjusted_close":794.2369995117188,"volume":567200},{"date":"2026-01-27","close":809.5499877929688,"high":812.6099853515625,"low":796.8699951171875,"adjusted_close":797.388916015625,"volume":526200},{"date":"2026-01-28","close":816.1500244140625,"high":831.719970703125,"low":806.3099975585938,"adjusted_close":803.8898315429688,"volume":589600},{"date":"2026-01-29","close":826.0499877929688,"high":826.9600219726562,"low":813.3200073242188,"adjusted_close":813.6410522460938,"volume":685800},{"date":"2026-01-30","close":820.9299926757812,"high":823.1699829101562,"low":808.3599853515625,"adjusted_close":808.5979614257812,"volume":650100},{"date":"2026-02-02","close":810.3800048828125,"high":826.8300170898438,"low":807.6300048828125,"adjusted_close":798.2064208984375,"volume":603300},{"date":"2026-02-03","close":801.8300170898438,"high":818.0,"low":791.5399780273438,"adjusted_close":789.784912109375,"volume":499700},{"date":"2026-02-04","close":802.1300048828125,"high":815.0599975585938,"low":799.8699951171875,"adjusted_close":790.0804443359375,"volume":520300},{"date":"2026-02-05","close":807.5599975585938,"high":814.4199829101562,"low":792.8499755859375,"adjusted_close":795.4288330078125,"volume":595700},{"date":"2026-02-06","close":848.1199951171875,"high":848.8800048828125,"low":813.6300048828125,"adjusted_close":835.3795166015625,"volume":615500},{"date":"2026-02-09","close":857.739990234375,"high":859.6699829101562,"low":840.5999755859375,"adjusted_close":844.8550415039062,"volume":436700},{"date":"2026-02-10","close":856.739990234375,"high":864.6199951171875,"low":847.5499877929688,"adjusted_close":843.8699951171875,"volume":510600},{"date":"2026-02-11","close":867.52001953125,"high":868.02001953125,"low":851.8300170898438,"adjusted_close":854.4880981445312,"volume":652400},{"date":"2026-02-12","close":957.8699951171875,"high":992.9000244140625,"low":940.9000244140625,"adjusted_close":943.4808349609375,"volume":2685300},{"date":"2026-02-13","close":956.1900024414062,"high":967.030029296875,"low":942.1099853515625,"adjusted_close":941.8261108398438,"volume":1063900},{"date":"2026-02-17","close":951.969970703125,"high":958.2899780273438,"low":933.0,"adjusted_close":937.66943359375,"volume":700200},{"date":"2026-02-18","close":924.239990234375,"high":949.969970703125,"low":918.2000122070312,"adjusted_close":910.3560180664062,"volume":837500},{"date":"2026-02-19","close":918.030029296875,"high":928.3699951171875,"low":916.010009765625,"adjusted_close":904.2393798828125,"volume":647800},{"date":"2026-02-20","close":928.1099853515625,"high":928.719970703125,"low":911.4000244140625,"adjusted_close":914.1679077148438,"volume":993600},{"date":"2026-02-23","close":945.6400146484375,"high":950.1099853515625,"low":924.4500122070312,"adjusted_close":931.4346313476562,"volume":665100},{"date":"2026-02-24","close":951.9000244140625,"high":956.0,"low":940.7100219726562,"adjusted_close":937.6005859375,"volume":486100},{"date":"2026-02-25","close":960.52001953125,"high":962.4099731445312,"low":945.0,"adjusted_close":951.24755859375,"volume":639500},{"date":"2026-02-26","close":948.02001953125,"high":963.6300048828125,"low":941.6900024414062,"adjusted_close":938.8682250976562,"volume":612300},{"date":"2026-02-27","close":974.260009765625,"high":975.0,"low":943.6500244140625,"adjusted_close":964.8549194335938,"volume":1141200},{"date":"2026-03-02","close":966.0999755859375,"high":970.7899780273438,"low":954.3800048828125,"adjusted_close":956.773681640625,"volume":409300},{"date":"2026-03-03","close":972.010009765625,"high":977.3599853515625,"low":942.260009765625,"adjusted_close":962.6265869140625,"volume":849500},{"date":"2026-03-04","close":969.0399780273438,"high":974.9299926757812,"low":957.260009765625,"adjusted_close":959.685302734375,"volume":624700},{"date":"2026-03-05","close":953.0,"high":962.530029296875,"low":946.0599975585938,"adjusted_close":943.8001098632812,"volume":692500},{"date":"2026-03-06","close":937.2000122070312,"high":956.6300048828125,"low":933.9600219726562,"adjusted_close":928.1526489257812,"volume":688400},{"date":"2026-03-09","close":944.9099731445312,"high":947.3599853515625,"low":918.280029296875,"adjusted_close":935.7881469726562,"volume":699400},{"date":"2026-03-10","close":956.0700073242188,"high":965.0,"low":939.5700073242188,"adjusted_close":946.8405151367188,"volume":658400},{"date":"2026-03-11","close":973.4299926757812,"high":982.5,"low":955.0,"adjusted_close":964.0328979492188,"volume":661200},{"date":"2026-03-12","close":971.469970703125,"high":981.4199829101562,"low":955.5499877929688,"adjusted_close":962.091796875,"volume":756300},{"date":"2026-03-13","close":969.9000244140625,"high":983.3800048828125,"low":962.6400146484375,"adjusted_close":960.5369873046875,"volume":512300},{"date":"2026-03-16","close":984.4600219726562,"high":990.97998046875,"low":974.9199829101562,"adjusted_close":974.9564208984375,"volume":790300},{"date":"2026-03-17","close":976.8800048828125,"high":990.469970703125,"low":975.3599853515625,"adjusted_close":967.4496459960938,"volume":422100},{"date":"2026-03-18","close":973.5599975585938,"high":984.22998046875,"low":971.9500122070312,"adjusted_close":964.16162109375,"volume":462900},{"date":"2026-03-19","close":974.760009765625,"high":976.6599731445312,"low":959.6300048828125,"adjusted_close":965.35009765625,"volume":416300},{"date":"2026-03-20","close":959.1599731445312,"high":979.3900146484375,"low":953.719970703125,"adjusted_close":949.900634765625,"volume":1817800},{"date":"2026-03-23","close":966.9600219726562,"high":974.9099731445312,"low":953.219970703125,"adjusted_close":957.6253662109375,"volume":576000},{"date":"2026-03-24","close":964.530029296875,"high":974.6400146484375,"low":958.52001953125,"adjusted_close":955.2188110351562,"volume":499400},{"date":"2026-03-25","close":965.9500122070312,"high":977.8300170898438,"low":964.22998046875,"adjusted_close":956.6251220703125,"volume":380100},{"date":"2026-03-26","close":963.3900146484375,"high":971.3300170898438,"low":954.0599975585938,"adjusted_close":954.08984375,"volume":530200},{"date":"2026-03-27","close":963.0,"high":968.1900024414062,"low":958.27001953125,"adjusted_close":953.70361328125,"volume":397500},{"date":"2026-03-30","close":964.0499877929688,"high":981.8300170898438,"low":958.489990234375,"adjusted_close":954.7434692382812,"volume":717500},{"date":"2026-03-31","close":980.239990234375,"high":986.8900146484375,"low":963.3800048828125,"adjusted_close":970.7771606445312,"volume":647800},{"date":"2026-04-01","close":995.97998046875,"high":999.6699829101562,"low":978.02001953125,"adjusted_close":986.3651733398438,"volume":476800},{"date":"2026-04-02","close":1000.3699951171875,"high":1006.5599975585938,"low":986.010009765625,"adjusted_close":990.7128295898438,"volume":464300},{"date":"2026-04-06","close":1016.0800170898438,"high":1016.3900146484375,"low":997.8699951171875,"adjusted_close":1006.271240234375,"volume":301500},{"date":"2026-04-07","close":1007.2899780273438,"high":1008.739990234375,"low":984.1099853515625,"adjusted_close":997.5659790039062,"volume":424300},{"date":"2026-04-08","close":1017.6599731445312,"high":1023.469970703125,"low":1002.22998046875,"adjusted_close":1007.8358764648438,"volume":505800},{"date":"2026-04-09","close":1031.5699462890625,"high":1039.9000244140625,"low":1017.97998046875,"adjusted_close":1021.611572265625,"volume":405800},{"date":"2026-04-10","close":1030.239990234375,"high":1034.260009765625,"low":1024.0400390625,"adjusted_close":1020.2944946289062,"volume":342800},{"date":"2026-04-13","close":1056.8399658203125,"high":1057.8800048828125,"low":1023.77001953125,"adjusted_close":1046.6375732421875,"volume":450700},{"date":"2026-04-14","close":1057.3699951171875,"high":1060.0699462890625,"low":1044.1700439453125,"adjusted_close":1047.16259765625,"volume":510600},{"date":"2026-04-15","close":1052.97998046875,"high":1059.77001953125,"low":1043.2900390625,"adjusted_close":1042.81494140625,"volume":614000},{"date":"2026-04-16","close":1070.9000244140625,"high":1072.8800048828125,"low":1051.0999755859375,"adjusted_close":1060.56201171875,"volume":467500},{"date":"2026-04-17","close":1088.6199951171875,"high":1093.030029296875,"low":1068.9000244140625,"adjusted_close":1078.11083984375,"volume":463000},{"date":"2026-04-20","close":1103.969970703125,"high":1104.2900390625,"low":1087.3199462890625,"adjusted_close":1093.3126220703125,"volume":373300},{"date":"2026-04-21","close":1094.3399658203125,"high":1108.18994140625,"low":1087.1700439453125,"adjusted_close":1083.7757568359375,"volume":507400},{"date":"2026-04-22","close":1102.280029296875,"high":1107.9300537109375,"low":1095.9300537109375,"adjusted_close":1091.6390380859375,"volume":519900},{"date":"2026-04-23","close":1115.2900390625,"high":1123.9200439453125,"low":1097.800048828125,"adjusted_close":1104.5235595703125,"volume":563800},{"date":"2026-04-24","close":1108.760009765625,"high":1128.6800537109375,"low":1103.3199462890625,"adjusted_close":1098.0565185546875,"volume":610000},{"date":"2026-04-27","close":1089.8499755859375,"high":1108.469970703125,"low":1084.8299560546875,"adjusted_close":1079.3291015625,"volume":589500},{"date":"2026-04-28","close":1076.4000244140625,"high":1097.510009765625,"low":1063.2900390625,"adjusted_close":1066.0089111328125,"volume":807100},{"date":"2026-04-29","close":1089.0699462890625,"high":1093.6199951171875,"low":1068.56005859375,"adjusted_close":1078.5565185546875,"volume":673000},{"date":"2026-04-30","close":1082.8299560546875,"high":1084.8499755859375,"low":1045.0,"adjusted_close":1072.3768310546875,"volume":1077300},{"date":"2026-05-01","close":1085.030029296875,"high":1091.68994140625,"low":1070.0400390625,"adjusted_close":1074.5556640625,"volume":658200},{"date":"2026-05-04","close":1083.199951171875,"high":1091.1800537109375,"low":1075.2900390625,"adjusted_close":1072.7431640625,"volume":485500},{"date":"2026-05-05","close":1078.4599609375,"high":1089.5799560546875,"low":1067.0699462890625,"adjusted_close":1068.0489501953125,"volume":385800},{"date":"2026-05-06","close":1087.9599609375,"high":1097.43994140625,"low":1078.469970703125,"adjusted_close":1077.457275390625,"volume":545400},{"date":"2026-05-07","close":1066.760009765625,"high":1090.5999755859375,"low":1061.4200439453125,"adjusted_close":1056.4620361328125,"volume":443800},{"date":"2026-05-08","close":1072.0799560546875,"high":1082.6199951171875,"low":1064.949951171875,"adjusted_close":1061.7305908203125,"volume":428700},{"date":"2026-05-11","close":1086.219970703125,"high":1094.8499755859375,"low":1071.3299560546875,"adjusted_close":1075.7340087890625,"volume":679400},{"date":"2026-05-12","close":1080.6300048828125,"high":1085.0899658203125,"low":1069.6800537109375,"adjusted_close":1070.197998046875,"volume":464100},{"date":"2026-05-13","close":1077.280029296875,"high":1085.93994140625,"low":1060.9000244140625,"adjusted_close":1066.88037109375,"volume":625800},{"date":"2026-05-14","close":1079.6800537109375,"high":1085.760009765625,"low":1072.550048828125,"adjusted_close":1069.25732421875,"volume":479600},{"date":"2026-05-15","close":1059.43994140625,"high":1077.43994140625,"low":1055.199951171875,"adjusted_close":1049.212646484375,"volume":453700},{"date":"2026-05-18","close":1062.6199951171875,"high":1065.510009765625,"low":1047.75,"adjusted_close":1052.36181640625,"volume":423200},{"date":"2026-05-19","close":1048.4300537109375,"high":1066.3800048828125,"low":1044.699951171875,"adjusted_close":1038.3089599609375,"volume":482700},{"date":"2026-05-20","close":1065.06005859375,"high":1066.8599853515625,"low":1044.300048828125,"adjusted_close":1059.9952392578125,"volume":496400},{"date":"2026-05-21","close":1078.4200439453125,"high":1079.4200439453125,"low":1061.1500244140625,"adjusted_close":1073.291748046875,"volume":535000},{"date":"2026-05-22","close":1079.7900390625,"high":1084.0999755859375,"low":1068.550048828125,"adjusted_close":1074.6552734375,"volume":427200},{"date":"2026-05-26","close":1077.6300048828125,"high":1088.72998046875,"low":1076.2900390625,"adjusted_close":1072.5054931640625,"volume":1208900},{"date":"2026-05-27","close":1070.219970703125,"high":1079.219970703125,"low":1066.93994140625,"adjusted_close":1065.130615234375,"volume":416600},{"date":"2026-05-28","close":1069.43994140625,"high":1080.77001953125,"low":1056.0,"adjusted_close":1064.3543701171875,"volume":443100},{"date":"2026-05-29","close":1068.0400390625,"high":1072.5,"low":1055.6400146484375,"adjusted_close":1062.9610595703125,"volume":943900},{"date":"2026-06-01","close":1050.77001953125,"high":1066.27001953125,"low":1050.0,"adjusted_close":1045.773193359375,"volume":325300},{"date":"2026-06-02","close":1071.800048828125,"high":1076.719970703125,"low":1049.2900390625,"adjusted_close":1066.7032470703125,"volume":465700},{"date":"2026-06-03","close":1077.0,"high":1107.1500244140625,"low":1074.989990234375,"adjusted_close":1071.87841796875,"volume":724500},{"date":"2026-06-04","close":1089.1500244140625,"high":1091.969970703125,"low":1061.3399658203125,"adjusted_close":1083.970703125,"volume":488500},{"date":"2026-06-05","close":1080.949951171875,"high":1093.0,"low":1076.800048828125,"adjusted_close":1075.8095703125,"volume":524900},{"date":"2026-06-08","close":1062.739990234375,"high":1084.550048828125,"low":1058.949951171875,"adjusted_close":1057.686279296875,"volume":404800},{"date":"2026-06-09","close":1059.8399658203125,"high":1073.7900390625,"low":1056.0400390625,"adjusted_close":1054.800048828125,"volume":413600},{"date":"2026-06-10","close":1038.3299560546875,"high":1069.3299560546875,"low":1032.719970703125,"adjusted_close":1033.392333984375,"volume":597500},{"date":"2026-06-11","close":1043.1800537109375,"high":1048.22998046875,"low":1032.0799560546875,"adjusted_close":1038.2193603515625,"volume":584700},{"date":"2026-06-12","close":1055.8499755859375,"high":1055.8800048828125,"low":1043.75,"adjusted_close":1050.8289794921875,"volume":500200},{"date":"2026-06-15","close":1064.3800048828125,"high":1077.2099609375,"low":1044.3399658203125,"adjusted_close":1059.3184814453125,"volume":672800},{"date":"2026-06-16","close":1094.6800537109375,"high":1107.219970703125,"low":1071.9300537109375,"adjusted_close":1089.4744873046875,"volume":594300},{"date":"2026-06-17","close":1088.52001953125,"high":1106.1199951171875,"low":1080.93994140625,"adjusted_close":1083.34375,"volume":804100},{"date":"2026-06-18","close":1092.18994140625,"high":1114.5999755859375,"low":1088.6199951171875,"adjusted_close":1086.9962158203125,"volume":807800},{"date":"2026-06-22","close":1115.93994140625,"high":1117.6800537109375,"low":1087.550048828125,"adjusted_close":1110.6331787109375,"volume":718400},{"date":"2026-06-23","close":1115.9300537109375,"high":1124.0,"low":1096.010009765625,"adjusted_close":1110.6234130859375,"volume":872800},{"date":"2026-06-24","close":1095.0,"high":1117.97998046875,"low":1088.969970703125,"adjusted_close":1089.7928466796875,"volume":812100},{"date":"2026-06-25","close":1087.6099853515625,"high":1106.0,"low":1074.6800537109375,"adjusted_close":1082.43798828125,"volume":721800},{"date":"2026-06-26","close":1091.300048828125,"high":1094.8699951171875,"low":1071.9300537109375,"adjusted_close":1086.1104736328125,"volume":762300},{"date":"2026-06-29","close":1085.1700439453125,"high":1106.4599609375,"low":1075.31005859375,"adjusted_close":1080.0096435546875,"volume":478400},{"date":"2026-06-30","close":1042.3900146484375,"high":1070.6199951171875,"low":1040.5699462890625,"adjusted_close":1037.43310546875,"volume":1295500},{"date":"2026-07-01","close":1013.6199951171875,"high":1045.5400390625,"low":1003.4000244140625,"adjusted_close":1008.7998657226562,"volume":956400},{"date":"2026-07-02","close":1002.02001953125,"high":1028.6300048828125,"low":994.0399780273438,"adjusted_close":997.2550659179688,"volume":720100},{"date":"2026-07-06","close":998.8400268554688,"high":1016.72998046875,"low":993.8099975585938,"adjusted_close":994.0901489257812,"volume":560800},{"date":"2026-07-07","close":1022.9299926757812,"high":1027.510009765625,"low":994.4299926757812,"adjusted_close":1018.0655517578125,"volume":518900},{"date":"2026-07-08","close":1015.969970703125,"high":1030.6500244140625,"low":1007.77001953125,"adjusted_close":1011.138671875,"volume":496000},{"date":"2026-07-09","close":1034.8699951171875,"high":1038.239990234375,"low":1025.1300048828125,"adjusted_close":1029.9488525390625,"volume":420300},{"date":"2026-07-10","close":1051.2099609375,"high":1051.72998046875,"low":1025.8599853515625,"adjusted_close":1046.2110595703125,"volume":330000},{"date":"2026-07-13","close":1039.530029296875,"high":1054.5400390625,"low":1034.27001953125,"adjusted_close":1034.586669921875,"volume":324100},{"date":"2026-07-14","close":1023.5399780273438,"high":1043.280029296875,"low":1017.510009765625,"adjusted_close":1018.6726684570312,"volume":428200},{"date":"2026-07-15","close":1022.5999755859375,"high":1030.3499755859375,"low":1002.5800170898438,"adjusted_close":1017.7371215820312,"volume":561100},{"date":"2026-07-16","close":1009.1400146484375,"high":1019.8699951171875,"low":999.7899780273438,"adjusted_close":1004.3411865234375,"volume":478400},{"date":"2026-07-17","close":1020.0,"high":1024.010009765625,"low":993.9199829101562,"adjusted_close":1015.1495361328125,"volume":567900},{"date":"2026-07-20","close":1017.3099975585938,"high":1035.780029296875,"low":1013.1500244140625,"adjusted_close":1012.4722900390625,"volume":458300},{"date":"2026-07-21","close":1027.8800048828125,"high":1036.3299560546875,"low":1018.4000244140625,"adjusted_close":1022.9920654296875,"volume":538400},{"date":"2026-07-22","close":1028.739990234375,"high":1037.010009765625,"low":1026.0999755859375,"adjusted_close":1023.8479614257812,"volume":346700},{"date":"2026-07-23","close":1033.550048828125,"high":1041.52001953125,"low":1022.9600219726562,"adjusted_close":1028.6351318359375,"volume":401900},{"date":"2026-07-24","close":1084.239990234375,"high":1104.989990234375,"low":1055.5999755859375,"adjusted_close":1079.083984375,"volume":782900},{"date":"2026-07-27","close":1046.7900390625,"high":1085.7099609375,"low":1041.780029296875,"adjusted_close":1041.8121337890625,"volume":514700},{"date":"2026-07-28","close":1034.8599853515625,"high":1055.969970703125,"low":1029.010009765625,"adjusted_close":1029.9388427734375,"volume":603000},{"date":"2026-07-29","close":1008.02001953125,"high":1044.1300048828125,"low":1001.6099853515625,"adjusted_close":1003.2265014648438,"volume":751400},{"date":"2026-07-30","close":1047.530029296875,"high":1083.8599853515625,"low":1044.0899658203125,"adjusted_close":1042.548583984375,"volume":892800},{"date":"2026-07-31","close":1019.280029296875,"high":1066.1300048828125,"low":1016.9000244140625,"adjusted_close":1014.4329833984375,"volume":728000},{"date":"2026-08-03","close":1031.43994140625,"high":1032.969970703125,"low":1003.52001953125,"adjusted_close":1026.5350341796875,"volume":574300},{"date":"2026-08-04","close":1051.530029296875,"high":1055.9000244140625,"low":1011.2999877929688,"adjusted_close":1046.5296630859375,"volume":740600},{"date":"2026-08-05","close":1056.199951171875,"high":1063.4599609375,"low":1036.760009765625,"adjusted_close":1051.1773681640625,"volume":599700},{"date":"2026-08-06","close":1052.8599853515625,"high":1063.0,"low":1040.0,"adjusted_close":1047.853271484375,"volume":954100},{"date":"2026-08-07","close":1042.6199951171875,"high":1063.1600341796875,"low":1041.47998046875,"adjusted_close":1037.6619873046875,"volume":487600},{"date":"2026-08-10","close":1043.3800048828125,"high":1048.6400146484375,"low":1030.9100341796875,"adjusted_close":1038.4183349609375,"volume":821400},{"date":"2026-08-11","close":1032.4000244140625,"high":1050.0,"low":1031.5999755859375,"adjusted_close":1027.4906005859375,"volume":588200},{"date":"2026-08-12","close":1069.1700439453125,"high":1069.969970703125,"low":1044.5899658203125,"adjusted_close":1064.085693359375,"volume":681700},{"date":"2026-08-13","close":1073.780029296875,"high":1080.0,"low":1066.5999755859375,"adjusted_close":1068.673828125,"volume":291000},{"date":"2026-08-14","close":1102.0999755859375,"high":1105.93994140625,"low":1072.5999755859375,"adjusted_close":1096.859130859375,"volume":468700},{"date":"2026-08-17","close":1097.6099853515625,"high":1109.219970703125,"low":1091.300048828125,"adjusted_close":1092.390380859375,"volume":750200},{"date":"2026-08-18","close":1085.0899658203125,"high":1107.4100341796875,"low":1084.9000244140625,"adjusted_close":1079.929931640625,"volume":418000},{"date":"2026-08-19","close":1077.0799560546875,"high":1093.3699951171875,"low":1043.989990234375,"adjusted_close":1077.0799560546875,"volume":509400},{"date":"2026-08-20","close":1082.6099853515625,"high":1086.6700439453125,"low":1064.6199951171875,"adjusted_close":1082.6099853515625,"volume":358100},{"date":"2026-08-21","close":1065.3900146484375,"high":1098.3499755859375,"low":1058.5899658203125,"adjusted_close":1065.3900146484375,"volume":554600},{"date":"2026-08-24","close":1055.199951171875,"high":1072.5,"low":1033.8299560546875,"adjusted_close":1055.199951171875,"volume":681000},{"date":"2026-08-25","close":1073.43994140625,"high":1086.97998046875,"low":1027.93994140625,"adjusted_close":1073.43994140625,"volume":434300},{"date":"2026-08-26","close":1079.6099853515625,"high":1084.199951171875,"low":1062.5,"adjusted_close":1079.6099853515625,"volume":507800},{"date":"2026-08-27","close":1076.449951171875,"high":1100.6600341796875,"low":1071.6099853515625,"adjusted_close":1076.449951171875,"volume":513200},{"date":"2026-08-28","close":1044.4100341796875,"high":1087.5,"low":1035.2900390625,"adjusted_close":1044.4100341796875,"volume":477100},{"date":"2026-08-31","close":1046.719970703125,"high":1049.3499755859375,"low":1025.0999755859375,"adjusted_close":1046.719970703125,"volume":739200},{"date":"2026-09-01","close":1027.5899658203125,"high":1049.4300537109375,"low":1024.9599609375,"adjusted_close":1027.5899658203125,"volume":495100},{"date":"2026-09-02","close":1019.239990234375,"high":1025.6099853515625,"low":1002.239990234375,"adjusted_close":1019.239990234375,"volume":747700},{"date":"2026-09-03","close":1040.8299560546875,"high":1041.3800048828125,"low":1009.75,"adjusted_close":1040.8299560546875,"volume":461000},{"date":"2026-09-04","close":1035.97998046875,"high":1048.3399658203125,"low":1031.260009765625,"adjusted_close":1035.97998046875,"volume":344600},{"date":"2026-09-08","close":1041.2099609375,"high":1053.969970703125,"low":1021.969970703125,"adjusted_close":1041.2099609375,"volume":431600},{"date":"2026-09-09","close":1043.06005859375,"high":1048.989990234375,"low":1032.260009765625,"adjusted_close":1043.06005859375,"volume":546500},{"date":"2026-09-10","close":1023.8099975585938,"high":1049.6500244140625,"low":1023.0,"adjusted_close":1023.8099975585938,"volume":467000},{"date":"2026-09-11","close":1037.719970703125,"high":1047.2900390625,"low":1023.989990234375,"adjusted_close":1037.719970703125,"volume":558900},{"date":"2026-09-14","close":998.719970703125,"high":1028.949951171875,"low":995.0599975585938,"adjusted_close":998.719970703125,"volume":550100},{"date":"2026-09-15","close":1006.97998046875,"high":1010.0499877929688,"low":987.7899780273438,"adjusted_close":1006.97998046875,"volume":592100},{"date":"2026-09-16","close":1016.1599731445312,"high":1028.8900146484375,"low":1010.1599731445312,"adjusted_close":1016.1599731445312,"volume":436600},{"date":"2026-09-17","close":1025.93994140625,"high":1033.989990234375,"low":1021.219970703125,"adjusted_close":1025.93994140625,"volume":370400},{"date":"2026-09-18","close":1021.3400268554688,"high":1030.4200439453125,"low":1014.3499755859375,"adjusted_close":1021.3400268554688,"volume":679800},{"date":"2026-09-21","close":1057.260009765625,"high":1062.0400390625,"low":1030.97998046875,"adjusted_close":1057.260009765625,"volume":565200},{"date":"2026-09-22","close":1059.260009765625,"high":1066.510009765625,"low":1047.719970703125,"adjusted_close":1059.260009765625,"volume":521100},{"date":"2026-09-23","close":1037.6600341796875,"high":1060.97998046875,"low":1036.1600341796875,"adjusted_close":1037.6600341796875,"volume":391900},{"date":"2026-09-24","close":1034.760009765625,"high":1048.8499755859375,"low":1030.02001953125,"adjusted_close":1034.760009765625,"volume":397100},{"date":"2026-09-25","close":1008.0800170898438,"high":1049.1099853515625,"low":1005.9400024414062,"adjusted_close":1008.0800170898438,"volume":882400},{"date":"2026-09-28","close":1011.0700073242188,"high":1031.3900146484375,"low":1005.9400024414062,"adjusted_close":1011.0700073242188,"volume":467200},{"date":"2026-09-29","close":1015.27001953125,"high":1023.3800048828125,"low":1005.7999877929688,"adjusted_close":1015.27001953125,"volume":385800},{"date":"2026-09-30","close":1011.5800170898438,"high":1023.280029296875,"low":1000.0399780273438,"adjusted_close":1011.5800170898438,"volume":629700},{"date":"2026-10-01","close":1012.3300170898438,"high":1016.969970703125,"low":994.5,"adjusted_close":1012.3300170898438,"volume":555300},{"date":"2026-10-02","close":1025.719970703125,"high":1036.52001953125,"low":1017.5700073242188,"adjusted_close":1025.719970703125,"volume":331200},{"date":"2026-10-05","close":1023.4400024414062,"high":1028.27001953125,"low":1007.0900268554688,"adjusted_close":1023.4400024414062,"volume":368800},{"date":"2026-10-06","close":1047.3599853515625,"high":1052.3199462890625,"low":1034.239990234375,"adjusted_close":1047.3599853515625,"volume":394500},{"date":"2026-10-07","close":1031.77001953125,"high":1044.1099853515625,"low":1027.22998046875,"adjusted_close":1031.77001953125,"volume":442900},{"date":"2026-10-08","close":1011.1599731445312,"high":1027.219970703125,"low":995.1300048828125,"adjusted_close":1011.1599731445312,"volume":658700},{"date":"2026-10-09","close":1026.06005859375,"high":1028.469970703125,"low":1006.8400268554688,"adjusted_close":1026.06005859375,"volume":333800},{"date":"2026-10-12","close":1032.5999755859375,"high":1034.8299560546875,"low":1014.8800048828125,"adjusted_close":1032.5999755859375,"volume":290200},{"date":"2026-10-13","close":1019.4000244140625,"high":1038.43994140625,"low":1013.010009765625,"adjusted_close":1019.4000244140625,"volume":409200},{"date":"2026-10-14","close":995.9000244140625,"high":1023.1500244140625,"low":992.4199829101562,"adjusted_close":995.9000244140625,"volume":450500},{"date":"2026-10-15","close":996.260009765625,"high":1003.969970703125,"low":961.9299926757812,"adjusted_close":996.260009765625,"volume":616900},{"date":"2026-10-16","close":985.97998046875,"high":1002.5,"low":969.4199829101562,"adjusted_close":985.97998046875,"volume":748300},{"date":"2026-10-19","close":975.7100219726562,"high":994.6900024414062,"low":968.969970703125,"adjusted_close":975.7100219726562,"volume":506700},{"date":"2026-10-20","close":987.4400024414062,"high":994.8499755859375,"low":962.030029296875,"adjusted_close":987.4400024414062,"volume":527500},{"date":"2026-10-21","close":995.0,"high":1008.2899780273438,"low":982.6300048828125,"adjusted_close":995.0,"volume":443800},{"date":"2026-10-22","close":952.6199951171875,"high":990.3499755859375,"low":931.2000122070312,"adjusted_close":952.6199951171875,"volume":819000},{"date":"2026-10-23","close":955.030029296875,"high":957.0,"low":935.8400268554688,"adjusted_close":955.030029296875,"volume":605600},{"date":"2026-10-26","close":967.6500244140625,"high":971.739990234375,"low":950.0700073242188,"adjusted_close":967.6500244140625,"volume":715700},{"date":"2026-10-27","close":999.3800048828125,"high":1000.3800048828125,"low":976.8900146484375,"adjusted_close":999.3800048828125,"volume":694300},{"date":"2026-10-28","close":1007.6599731445312,"high":1011.6500244140625,"low":993.9199829101562,"adjusted_close":1007.6599731445312,"volume":693900},{"date":"2026-10-29","close":1036.6700439453125,"high":1068.3299560546875,"low":1023.0,"adjusted_close":1036.6700439453125,"volume":827100},{"date":"2026-10-30","close":1013.7000122070312,"high":1039.1600341796875,"low":1001.4299926757812,"adjusted_close":1013.7000122070312,"volume":662900},{"date":"2026-11-02","close":993.6900024414062,"high":1023.3300170898438,"low":977.1099853515625,"adjusted_close":993.6900024414062,"volume":736600},{"date":"2026-11-03","close":1014.4000244140625,"high":1016.75,"low":995.0,"adjusted_close":1014.4000244140625,"volume":708300},{"date":"2026-11-04","close":1054.0899658203125,"high":1055.6199951171875,"low":994.25,"adjusted_close":1054.0899658203125,"volume":1206900},{"date":"2026-11-05","close":997.3499755859375,"high":1045.8800048828125,"low":988.0700073242188,"adjusted_close":997.3499755859375,"volume":1000100},{"date":"2026-11-06","close":1012.7100219726562,"high":1027.109375,"low":998.3499755859375,"adjusted_close":1012.7100219726562,"volume":685019}]},"ETH-USD":{"currency":"USD","rows":[{"date":"2025-05-05","close":1819.697509765625,"high":1832.05078125,"low":1783.3148193359375,"adjusted_close":1819.697509765625,"volume":11389336489},{"date":"2025-05-06","close":1815.0875244140625,"high":1820.796630859375,"low":1753.3154296875,"adjusted_close":1815.0875244140625,"volume":13206516310},{"date":"2025-05-07","close":1811.606689453125,"high":1849.658447265625,"low":1788.6873779296875,"adjusted_close":1811.606689453125,"volume":50540755039},{"date":"2025-05-08","close":2206.5146484375,"high":2222.20556640625,"low":1809.4569091796875,"adjusted_close":2206.5146484375,"volume":37777245241},{"date":"2025-05-09","close":2345.50732421875,"high":2486.0068359375,"low":2186.054443359375,"adjusted_close":2345.50732421875,"volume":43766026875},{"date":"2025-05-10","close":2582.422607421875,"high":2597.54345703125,"low":2320.235107421875,"adjusted_close":2582.422607421875,"volume":30265913403},{"date":"2025-05-11","close":2510.23779296875,"high":2603.264404296875,"low":2441.730712890625,"adjusted_close":2510.23779296875,"volume":26496368543},{"date":"2025-05-12","close":2496.397705078125,"high":2620.897216796875,"low":2411.594482421875,"adjusted_close":2496.397705078125,"volume":32121858921},{"date":"2025-05-13","close":2680.129638671875,"high":2736.89013671875,"low":2418.32568359375,"adjusted_close":2680.129638671875,"volume":33528741590},{"date":"2025-05-14","close":2610.063232421875,"high":2721.949951171875,"low":2549.68505859375,"adjusted_close":2610.063232421875,"volume":26602676588},{"date":"2025-05-15","close":2546.85693359375,"high":2645.07421875,"low":2482.212890625,"adjusted_close":2546.85693359375,"volume":26637688883},{"date":"2025-05-16","close":2536.297607421875,"high":2645.60791015625,"low":2532.027099609375,"adjusted_close":2536.297607421875,"volume":21298907763},{"date":"2025-05-17","close":2475.75439453125,"high":2537.78173828125,"low":2449.0693359375,"adjusted_close":2475.75439453125,"volume":18830706230},{"date":"2025-05-18","close":2498.233642578125,"high":2585.697021484375,"low":2344.668212890625,"adjusted_close":2498.233642578125,"volume":25005164865},{"date":"2025-05-19","close":2529.166748046875,"high":2545.461181640625,"low":2353.427001953125,"adjusted_close":2529.166748046875,"volume":27351331811},{"date":"2025-05-20","close":2524.173095703125,"high":2585.619873046875,"low":2446.44677734375,"adjusted_close":2524.173095703125,"volume":23453322578},{"date":"2025-05-21","close":2552.34716796875,"high":2614.060791015625,"low":2454.537841796875,"adjusted_close":2552.34716796875,"volume":31952904125},{"date":"2025-05-22","close":2664.156982421875,"high":2691.102294921875,"low":2546.434814453125,"adjusted_close":2664.156982421875,"volume":26596978352},{"date":"2025-05-23","close":2526.44189453125,"high":2731.220703125,"low":2504.87353515625,"adjusted_close":2526.44189453125,"volume":30536501878},{"date":"2025-05-24","close":2530.646240234375,"high":2575.13134765625,"low":2516.01806640625,"adjusted_close":2530.646240234375,"volume":11380899856},{"date":"2025-05-25","close":2551.763916015625,"high":2553.869140625,"low":2467.880126953125,"adjusted_close":2551.763916015625,"volume":14556431364},{"date":"2025-05-26","close":2564.138427734375,"high":2598.566650390625,"low":2530.321533203125,"adjusted_close":2564.138427734375,"volume":14936610009},{"date":"2025-05-27","close":2663.06982421875,"high":2712.28515625,"low":2512.588623046875,"adjusted_close":2663.06982421875,"volume":26264200536},{"date":"2025-05-28","close":2682.212890625,"high":2688.7421875,"low":2611.160888671875,"adjusted_close":2682.212890625,"volume":19087366068},{"date":"2025-05-29","close":2632.65478515625,"high":2784.75244140625,"low":2620.982666015625,"adjusted_close":2632.65478515625,"volume":27567479811},{"date":"2025-05-30","close":2529.943603515625,"high":2648.2607421875,"low":2510.163818359375,"adjusted_close":2529.943603515625,"volume":24599403943},{"date":"2025-05-31","close":2529.08740234375,"high":2550.483642578125,"low":2484.215576171875,"adjusted_close":2529.08740234375,"volume":13992843765},{"date":"2025-06-01","close":2536.266357421875,"high":2547.77294921875,"low":2472.540771484375,"adjusted_close":2536.266357421875,"volume":13287852482},{"date":"2025-06-02","close":2607.097412109375,"high":2615.515625,"low":2477.292724609375,"adjusted_close":2607.097412109375,"volume":16744168824},{"date":"2025-06-03","close":2593.2802734375,"high":2652.418701171875,"low":2582.25048828125,"adjusted_close":2593.2802734375,"volume":18291179016},{"date":"2025-06-04","close":2608.64306640625,"high":2677.970458984375,"low":2585.73779296875,"adjusted_close":2608.64306640625,"volume":18621211035},{"date":"2025-06-05","close":2416.28564453125,"high":2640.60400390625,"low":2395.753662109375,"adjusted_close":2416.28564453125,"volume":26194462737},{"date":"2025-06-06","close":2477.19482421875,"high":2530.391845703125,"low":2387.608642578125,"adjusted_close":2477.19482421875,"volume":19407449565},{"date":"2025-06-07","close":2526.50537109375,"high":2543.048828125,"low":2459.13720703125,"adjusted_close":2526.50537109375,"volume":11664303387},{"date":"2025-06-08","close":2510.787109375,"high":2547.467041015625,"low":2493.920166015625,"adjusted_close":2510.787109375,"volume":12097170203},{"date":"2025-06-09","close":2681.51708984375,"high":2693.806640625,"low":2479.867919921875,"adjusted_close":2681.51708984375,"volume":20605172560},{"date":"2025-06-10","close":2813.517578125,"high":2824.80810546875,"low":2658.67724609375,"adjusted_close":2813.517578125,"volume":35555755055},{"date":"2025-06-11","close":2773.529296875,"high":2877.62939453125,"low":2746.4599609375,"adjusted_close":2773.529296875,"volume":30705408054},{"date":"2025-06-12","close":2651.795166015625,"high":2784.2626953125,"low":2619.966552734375,"adjusted_close":2651.795166015625,"volume":25924959613},{"date":"2025-06-13","close":2579.486083984375,"high":2651.91552734375,"low":2443.962646484375,"adjusted_close":2579.486083984375,"volume":37986747138},{"date":"2025-06-14","close":2533.444091796875,"high":2580.158203125,"low":2491.49072265625,"adjusted_close":2533.444091796875,"volume":14285000473},{"date":"2025-06-15","close":2546.837158203125,"high":2558.677734375,"low":2493.20458984375,"adjusted_close":2546.837158203125,"volume":13961893828},{"date":"2025-06-16","close":2540.60498046875,"high":2680.087646484375,"low":2517.145263671875,"adjusted_close":2540.60498046875,"volume":22792449577},{"date":"2025-06-17","close":2510.761474609375,"high":2617.9013671875,"low":2456.64892578125,"adjusted_close":2510.761474609375,"volume":25653232897},{"date":"2025-06-18","close":2524.301513671875,"high":2546.62744140625,"low":2469.05029296875,"adjusted_close":2524.301513671875,"volume":19873957905},{"date":"2025-06-19","close":2521.653564453125,"high":2546.76953125,"low":2486.101806640625,"adjusted_close":2521.653564453125,"volume":12782730709},{"date":"2025-06-20","close":2407.30419921875,"high":2569.0146484375,"low":2371.474365234375,"adjusted_close":2407.30419921875,"volume":22592586688},{"date":"2025-06-21","close":2300.49560546875,"high":2448.41162109375,"low":2222.8125,"adjusted_close":2300.49560546875,"volume":16108791762},{"date":"2025-06-22","close":2228.213134765625,"high":2313.85302734375,"low":2116.681396484375,"adjusted_close":2228.213134765625,"volume":28458151601},{"date":"2025-06-23","close":2421.824951171875,"high":2434.23974609375,"low":2191.418212890625,"adjusted_close":2421.824951171875,"volume":26247439429},{"date":"2025-06-24","close":2448.0087890625,"high":2481.222900390625,"low":2379.5693359375,"adjusted_close":2448.0087890625,"volume":19539047009},{"date":"2025-06-25","close":2419.310302734375,"high":2468.677978515625,"low":2394.607421875,"adjusted_close":2419.310302734375,"volume":17158118625},{"date":"2025-06-26","close":2416.146728515625,"high":2519.619873046875,"low":2399.533935546875,"adjusted_close":2416.146728515625,"volume":18300413888},{"date":"2025-06-27","close":2423.866943359375,"high":2463.15478515625,"low":2386.324951171875,"adjusted_close":2423.866943359375,"volume":15309834970},{"date":"2025-06-28","close":2437.109375,"high":2448.191650390625,"low":2407.76171875,"adjusted_close":2437.109375,"volume":8273074809},{"date":"2025-06-29","close":2500.9599609375,"high":2523.320556640625,"low":2417.625244140625,"adjusted_close":2500.9599609375,"volume":12500580479},{"date":"2025-06-30","close":2486.46435546875,"high":2521.720458984375,"low":2438.054931640625,"adjusted_close":2486.46435546875,"volume":16859727663},{"date":"2025-07-01","close":2405.792724609375,"high":2500.591796875,"low":2389.81591796875,"adjusted_close":2405.792724609375,"volume":15025451796},{"date":"2025-07-02","close":2571.33544921875,"high":2616.78369140625,"low":2378.3935546875,"adjusted_close":2571.33544921875,"volume":22792512025},{"date":"2025-07-03","close":2591.00732421875,"high":2635.192138671875,"low":2558.58251953125,"adjusted_close":2591.00732421875,"volume":20873559425},{"date":"2025-07-04","close":2508.518310546875,"high":2601.11962890625,"low":2475.7548828125,"adjusted_close":2508.518310546875,"volume":17222740209},{"date":"2025-07-05","close":2517.280029296875,"high":2529.84228515625,"low":2489.00244140625,"adjusted_close":2517.280029296875,"volume":9289382302},{"date":"2025-07-06","close":2571.236572265625,"high":2603.064697265625,"low":2505.370849609375,"adjusted_close":2571.236572265625,"volume":13190436110},{"date":"2025-07-07","close":2543.01318359375,"high":2589.324951171875,"low":2517.903564453125,"adjusted_close":2543.01318359375,"volume":18440266947},{"date":"2025-07-08","close":2615.505859375,"high":2626.66455078125,"low":2525.437744140625,"adjusted_close":2615.505859375,"volume":17537487206},{"date":"2025-07-09","close":2770.777587890625,"high":2794.5185546875,"low":2591.947021484375,"adjusted_close":2770.777587890625,"volume":27229452849},{"date":"2025-07-10","close":2954.84521484375,"high":2995.152099609375,"low":2757.2666015625,"adjusted_close":2954.84521484375,"volume":33929201261},{"date":"2025-07-11","close":2957.88623046875,"high":3038.14111328125,"low":2916.95654296875,"adjusted_close":2957.88623046875,"volume":36226558863},{"date":"2025-07-12","close":2942.91162109375,"high":2979.780029296875,"low":2907.193603515625,"adjusted_close":2942.91162109375,"volume":16317198254},{"date":"2025-07-13","close":2973.35888671875,"high":3016.3935546875,"low":2938.736572265625,"adjusted_close":2973.35888671875,"volume":17361753131},{"date":"2025-07-14","close":3013.350830078125,"high":3079.985595703125,"low":2965.32373046875,"adjusted_close":3013.350830078125,"volume":36349290556},{"date":"2025-07-15","close":3139.8896484375,"high":3142.42724609375,"low":2934.371337890625,"adjusted_close":3139.8896484375,"volume":39013656112},{"date":"2025-07-16","close":3371.5068359375,"high":3422.60302734375,"low":3102.477783203125,"adjusted_close":3371.5068359375,"volume":46771354461},{"date":"2025-07-17","close":3476.784423828125,"high":3521.685302734375,"low":3315.9990234375,"adjusted_close":3476.784423828125,"volume":47532846793},{"date":"2025-07-18","close":3549.016357421875,"high":3674.855224609375,"low":3463.38623046875,"adjusted_close":3549.016357421875,"volume":59198465810},{"date":"2025-07-19","close":3595.273681640625,"high":3608.275634765625,"low":3512.97314453125,"adjusted_close":3595.273681640625,"volume":26031719746},{"date":"2025-07-20","close":3759.471435546875,"high":3819.398681640625,"low":3582.349609375,"adjusted_close":3759.471435546875,"volume":44600451066},{"date":"2025-07-21","close":3763.371337890625,"high":3856.76708984375,"low":3705.353759765625,"adjusted_close":3763.371337890625,"volume":42611467663},{"date":"2025-07-22","close":3749.1455078125,"high":3798.100341796875,"low":3624.140380859375,"adjusted_close":3749.1455078125,"volume":45248868820},{"date":"2025-07-23","close":3629.70361328125,"high":3765.0263671875,"low":3532.8564453125,"adjusted_close":3629.70361328125,"volume":41283228953},{"date":"2025-07-24","close":3708.005615234375,"high":3771.381591796875,"low":3514.999267578125,"adjusted_close":3708.005615234375,"volume":40377960354},{"date":"2025-07-25","close":3727.266845703125,"high":3744.820068359375,"low":3579.962890625,"adjusted_close":3727.266845703125,"volume":42264509577},{"date":"2025-07-26","close":3741.39599609375,"high":3789.789794921875,"low":3702.774169921875,"adjusted_close":3741.39599609375,"volume":24635287361},{"date":"2025-07-27","close":3875.24658203125,"high":3876.93359375,"low":3733.681640625,"adjusted_close":3875.24658203125,"volume":28897450394},{"date":"2025-07-28","close":3787.42578125,"high":3940.652099609375,"low":3756.515869140625,"adjusted_close":3787.42578125,"volume":35831336149},{"date":"2025-07-29","close":3793.454833984375,"high":3883.997802734375,"low":3716.88330078125,"adjusted_close":3793.454833984375,"volume":35540435995},{"date":"2025-07-30","close":3808.20166015625,"high":3832.884033203125,"low":3683.14453125,"adjusted_close":3808.20166015625,"volume":34392494235},{"date":"2025-07-31","close":3696.707763671875,"high":3877.47021484375,"low":3685.004150390625,"adjusted_close":3696.707763671875,"volume":32839839444},{"date":"2025-08-01","close":3488.365966796875,"high":3722.585693359375,"low":3432.3798828125,"adjusted_close":3488.365966796875,"volume":46261558200},{"date":"2025-08-02","close":3392.7412109375,"high":3535.558837890625,"low":3370.943115234375,"adjusted_close":3392.7412109375,"volume":30165065282},{"date":"2025-08-03","close":3497.379150390625,"high":3520.831298828125,"low":3357.93896484375,"adjusted_close":3497.379150390625,"volume":19363593865},{"date":"2025-08-04","close":3718.986083984375,"high":3734.9775390625,"low":3491.554931640625,"adjusted_close":3718.986083984375,"volume":30905749658},{"date":"2025-08-05","close":3611.8994140625,"high":3720.656494140625,"low":3547.62109375,"adjusted_close":3611.8994140625,"volume":32778742296},{"date":"2025-08-06","close":3683.920654296875,"high":3698.124755859375,"low":3567.095947265625,"adjusted_close":3683.920654296875,"volume":26924415763},{"date":"2025-08-07","close":3914.325927734375,"high":3926.204345703125,"low":3650.365966796875,"adjusted_close":3914.325927734375,"volume":38627826066},{"date":"2025-08-08","close":4009.848876953125,"high":4068.84765625,"low":3882.443115234375,"adjusted_close":4009.848876953125,"volume":45460293892},{"date":"2025-08-09","close":4263.59912109375,"high":4323.76123046875,"low":4007.709228515625,"adjusted_close":4263.59912109375,"volume":45279715746},{"date":"2025-08-10","close":4254.2177734375,"high":4332.21044921875,"low":4163.9404296875,"adjusted_close":4254.2177734375,"volume":36173931367},{"date":"2025-08-11","close":4226.966796875,"high":4362.0927734375,"low":4168.875,"adjusted_close":4226.966796875,"volume":49989853803},{"date":"2025-08-12","close":4590.9248046875,"high":4634.05517578125,"low":4222.3623046875,"adjusted_close":4590.9248046875,"volume":57237189036},{"date":"2025-08-13","close":4756.27587890625,"high":4784.6689453125,"low":4566.23876953125,"adjusted_close":4756.27587890625,"volume":62550014642},{"date":"2025-08-14","close":4548.16650390625,"high":4788.5517578125,"low":4461.28173828125,"adjusted_close":4548.16650390625,"volume":75681632806},{"date":"2025-08-15","close":4439.98876953125,"high":4667.72998046875,"low":4375.54541015625,"adjusted_close":4439.98876953125,"volume":55445715824},{"date":"2025-08-16","close":4426.18017578125,"high":4493.1494140625,"low":4379.16455078125,"adjusted_close":4426.18017578125,"volume":26816931514},{"date":"2025-08-17","close":4473.271484375,"high":4575.87646484375,"low":4400.71337890625,"adjusted_close":4473.271484375,"volume":31348101438},{"date":"2025-08-18","close":4312.5048828125,"high":4484.009765625,"low":4229.3798828125,"adjusted_close":4312.5048828125,"volume":53518423360},{"date":"2025-08-19","close":4073.464111328125,"high":4355.0751953125,"low":4070.535400390625,"adjusted_close":4073.464111328125,"volume":50440367102},{"date":"2025-08-20","close":4334.50048828125,"high":4376.78955078125,"low":4064.965087890625,"adjusted_close":4334.50048828125,"volume":49577862965},{"date":"2025-08-21","close":4223.2099609375,"high":4338.826171875,"low":4205.77685546875,"adjusted_close":4223.2099609375,"volume":33618359942},{"date":"2025-08-22","close":4831.3486328125,"high":4884.22802734375,"low":4209.47216796875,"adjusted_close":4831.3486328125,"volume":75965521535},{"date":"2025-08-23","close":4776.09033203125,"high":4831.61083984375,"low":4669.72509765625,"adjusted_close":4776.09033203125,"volume":36503623278},{"date":"2025-08-24","close":4779.6474609375,"high":4953.73291015625,"low":4714.47265625,"adjusted_close":4779.6474609375,"volume":52405003873},{"date":"2025-08-25","close":4372.98779296875,"high":4796.35009765625,"low":4343.947265625,"adjusted_close":4372.98779296875,"volume":63936163545},{"date":"2025-08-26","close":4600.4267578125,"high":4632.0732421875,"low":4316.30078125,"adjusted_close":4600.4267578125,"volume":53829747706},{"date":"2025-08-27","close":4503.39306640625,"high":4659.9873046875,"low":4489.2978515625,"adjusted_close":4503.39306640625,"volume":43509902322},{"date":"2025-08-28","close":4507.177734375,"high":4629.03125,"low":4435.109375,"adjusted_close":4507.177734375,"volume":36045274078},{"date":"2025-08-29","close":4360.15283203125,"high":4513.859375,"low":4272.45947265625,"adjusted_close":4360.15283203125,"volume":46899991962},{"date":"2025-08-30","close":4374.1533203125,"high":4413.27490234375,"low":4264.1953125,"adjusted_close":4374.1533203125,"volume":25883112278},{"date":"2025-08-31","close":4390.01904296875,"high":4497.1767578125,"low":4373.5966796875,"adjusted_close":4390.01904296875,"volume":26683044984},{"date":"2025-09-01","close":4314.47021484375,"high":4490.3466796875,"low":4221.24755859375,"adjusted_close":4314.47021484375,"volume":37530746508},{"date":"2025-09-02","close":4325.36572265625,"high":4414.93408203125,"low":4260.45947265625,"adjusted_close":4325.36572265625,"volume":39884692334},{"date":"2025-09-03","close":4450.38916015625,"high":4489.19873046875,"low":4286.2060546875,"adjusted_close":4450.38916015625,"volume":35260873497},{"date":"2025-09-04","close":4298.744140625,"high":4483.451171875,"low":4268.5888671875,"adjusted_close":4298.744140625,"volume":34919798552},{"date":"2025-09-05","close":4306.98876953125,"high":4484.361328125,"low":4258.0498046875,"adjusted_close":4306.98876953125,"volume":44163736676},{"date":"2025-09-06","close":4274.2421875,"high":4327.43994140625,"low":4244.7548828125,"adjusted_close":4274.2421875,"volume":18108246446},{"date":"2025-09-07","close":4305.34765625,"high":4334.2744140625,"low":4271.5341796875,"adjusted_close":4305.34765625,"volume":17426783536},{"date":"2025-09-08","close":4308.072265625,"high":4381.27490234375,"low":4279.97216796875,"adjusted_close":4308.072265625,"volume":32277142378},{"date":"2025-09-09","close":4309.04150390625,"high":4381.2265625,"low":4277.85302734375,"adjusted_close":4309.04150390625,"volume":30703320925},{"date":"2025-09-10","close":4349.14599609375,"high":4450.41796875,"low":4286.0625,"adjusted_close":4349.14599609375,"volume":39521365146},{"date":"2025-09-11","close":4461.2333984375,"high":4471.69873046875,"low":4339.716796875,"adjusted_close":4461.2333984375,"volume":35959212991},{"date":"2025-09-12","close":4715.24609375,"high":4734.27392578125,"low":4453.28466796875,"adjusted_close":4715.24609375,"volume":43839753626},{"date":"2025-09-13","close":4668.1796875,"high":4763.361328125,"low":4609.12548828125,"adjusted_close":4668.1796875,"volume":34843845977},{"date":"2025-09-14","close":4609.59765625,"high":4690.64208984375,"low":4581.84716796875,"adjusted_close":4609.59765625,"volume":28394160275},{"date":"2025-09-15","close":4526.8203125,"high":4670.5302734375,"low":4469.861328125,"adjusted_close":4526.8203125,"volume":40224062009},{"date":"2025-09-16","close":4503.564453125,"high":4537.599609375,"low":4428.330078125,"adjusted_close":4503.564453125,"volume":32761501436},{"date":"2025-09-17","close":4592.7333984375,"high":4617.23486328125,"low":4429.64453125,"adjusted_close":4592.7333984375,"volume":44120899417},{"date":"2025-09-18","close":4589.9189453125,"high":4643.97265625,"low":4556.27001953125,"adjusted_close":4589.9189453125,"volume":33497259158},{"date":"2025-09-19","close":4470.9169921875,"high":4620.79296875,"low":4443.2646484375,"adjusted_close":4470.9169921875,"volume":30352619653},{"date":"2025-09-20","close":4482.265625,"high":4509.81201171875,"low":4459.1591796875,"adjusted_close":4482.265625,"volume":18056494322},{"date":"2025-09-21","close":4451.3291015625,"high":4499.38916015625,"low":4447.119140625,"adjusted_close":4451.3291015625,"volume":19330306133},{"date":"2025-09-22","close":4202.87744140625,"high":4457.08251953125,"low":4092.396728515625,"adjusted_close":4202.87744140625,"volume":58221334533},{"date":"2025-09-23","close":4165.50390625,"high":4227.7314453125,"low":4120.8154296875,"adjusted_close":4165.50390625,"volume":32460075911},{"date":"2025-09-24","close":4153.46923828125,"high":4206.90185546875,"low":4081.34765625,"adjusted_close":4153.46923828125,"volume":33538388785},{"date":"2025-09-25","close":3868.333984375,"high":4162.0625,"low":3829.0107421875,"adjusted_close":3868.333984375,"volume":68963092031},{"date":"2025-09-26","close":4035.887939453125,"high":4069.168701171875,"low":3868.43359375,"adjusted_close":4035.887939453125,"volume":47873508328},{"date":"2025-09-27","close":4018.658203125,"high":4038.45166015625,"low":3975.758056640625,"adjusted_close":4018.658203125,"volume":20382555776},{"date":"2025-09-28","close":4141.4765625,"high":4143.00390625,"low":3969.79296875,"adjusted_close":4141.4765625,"volume":24631307054},{"date":"2025-09-29","close":4217.341796875,"high":4234.78271484375,"low":4087.92724609375,"adjusted_close":4217.341796875,"volume":38560429932},{"date":"2025-09-30","close":4145.95751953125,"high":4238.67138671875,"low":4095.443603515625,"adjusted_close":4145.95751953125,"volume":37679153330},{"date":"2025-10-01","close":4351.1123046875,"high":4351.1123046875,"low":4125.5419921875,"adjusted_close":4351.1123046875,"volume":46161664723},{"date":"2025-10-02","close":4487.923828125,"high":4517.6650390625,"low":4336.5263671875,"adjusted_close":4487.923828125,"volume":48074066058},{"date":"2025-10-03","close":4514.87060546875,"high":4591.44384765625,"low":4431.47900390625,"adjusted_close":4514.87060546875,"volume":49603450230},{"date":"2025-10-04","close":4489.197265625,"high":4519.52685546875,"low":4444.0126953125,"adjusted_close":4489.197265625,"volume":21832270764},{"date":"2025-10-05","close":4515.4228515625,"high":4616.533203125,"low":4472.138671875,"adjusted_close":4515.4228515625,"volume":44880806324},{"date":"2025-10-06","close":4687.771484375,"high":4736.208984375,"low":4492.8701171875,"adjusted_close":4687.771484375,"volume":44992456374},{"date":"2025-10-07","close":4451.15185546875,"high":4755.22021484375,"low":4443.5712890625,"adjusted_close":4451.15185546875,"volume":54879425294},{"date":"2025-10-08","close":4527.64794921875,"high":4556.2216796875,"low":4417.76806640625,"adjusted_close":4527.64794921875,"volume":40456628235},{"date":"2025-10-09","close":4369.1435546875,"high":4531.716796875,"low":4273.5595703125,"adjusted_close":4369.1435546875,"volume":47903074596},{"date":"2025-10-10","close":3843.0087890625,"high":4395.57080078125,"low":3460.222412109375,"adjusted_close":3843.0087890625,"volume":97736621123},{"date":"2025-10-11","close":3750.611572265625,"high":3882.241455078125,"low":3652.7900390625,"adjusted_close":3750.611572265625,"volume":62475475938},{"date":"2025-10-12","close":4164.427734375,"high":4195.3974609375,"low":3701.478271484375,"adjusted_close":4164.427734375,"volume":61216174681},{"date":"2025-10-13","close":4245.4677734375,"high":4292.845703125,"low":4061.224609375,"adjusted_close":4245.4677734375,"volume":50253782420},{"date":"2025-10-14","close":4125.412109375,"high":4265.10546875,"low":3895.9736328125,"adjusted_close":4125.412109375,"volume":67094148347},{"date":"2025-10-15","close":3987.45947265625,"high":4213.85595703125,"low":3935.161376953125,"adjusted_close":3987.45947265625,"volume":50462889453},{"date":"2025-10-16","close":3894.75439453125,"high":4079.648193359375,"low":3829.654052734375,"adjusted_close":3894.75439453125,"volume":49147390731},{"date":"2025-10-17","close":3832.558837890625,"high":3950.56689453125,"low":3678.620361328125,"adjusted_close":3832.558837890625,"volume":57404271888},{"date":"2025-10-18","close":3890.34619140625,"high":3927.24560546875,"low":3822.266357421875,"adjusted_close":3890.34619140625,"volume":23815676385},{"date":"2025-10-19","close":3984.649658203125,"high":4029.35546875,"low":3843.77294921875,"adjusted_close":3984.649658203125,"volume":32870655221},{"date":"2025-10-20","close":3980.76025390625,"high":4084.15966796875,"low":3911.726318359375,"adjusted_close":3980.76025390625,"volume":40224612563},{"date":"2025-10-21","close":3876.76416015625,"high":4109.533203125,"low":3843.227783203125,"adjusted_close":3876.76416015625,"volume":49960290350},{"date":"2025-10-22","close":3808.122314453125,"high":3890.63232421875,"low":3718.0771484375,"adjusted_close":3808.122314453125,"volume":46173305673},{"date":"2025-10-23","close":3856.0263671875,"high":3930.974853515625,"low":3801.241455078125,"adjusted_close":3856.0263671875,"volume":36361652714},{"date":"2025-10-24","close":3934.5673828125,"high":4002.561767578125,"low":3849.724853515625,"adjusted_close":3934.5673828125,"volume":34090708715},{"date":"2025-10-25","close":3953.470947265625,"high":3967.6455078125,"low":3914.640625,"adjusted_close":3953.470947265625,"volume":15245229017},{"date":"2025-10-26","close":4157.9892578125,"high":4177.310546875,"low":3923.192626953125,"adjusted_close":4157.9892578125,"volume":29120786315},{"date":"2025-10-27","close":4120.1220703125,"high":4250.669921875,"low":4099.56982421875,"adjusted_close":4120.1220703125,"volume":40271333201},{"date":"2025-10-28","close":3982.262451171875,"high":4173.50537109375,"low":3940.834228515625,"adjusted_close":3982.262451171875,"volume":39684155177},{"date":"2025-10-29","close":3903.35302734375,"high":4036.35302734375,"low":3849.538818359375,"adjusted_close":3903.35302734375,"volume":35255876156},{"date":"2025-10-30","close":3804.375244140625,"high":3948.22265625,"low":3681.909423828125,"adjusted_close":3804.375244140625,"volume":39981939289},{"date":"2025-10-31","close":3847.080322265625,"high":3900.580322265625,"low":3797.669189453125,"adjusted_close":3847.080322265625,"volume":37800100395},{"date":"2025-11-01","close":3874.18798828125,"high":3906.7802734375,"low":3832.634765625,"adjusted_close":3874.18798828125,"volume":17490279524},{"date":"2025-11-02","close":3911.063232421875,"high":3914.87548828125,"low":3839.997314453125,"adjusted_close":3911.063232421875,"volume":20479611654},{"date":"2025-11-03","close":3602.30810546875,"high":3912.63330078125,"low":3560.263671875,"adjusted_close":3602.30810546875,"volume":53091469560},{"date":"2025-11-04","close":3292.574462890625,"high":3652.687255859375,"low":3063.0869140625,"adjusted_close":3292.574462890625,"volume":76827517773},{"date":"2025-11-05","close":3425.171142578125,"high":3479.8095703125,"low":3170.513916015625,"adjusted_close":3425.171142578125,"volume":46955882330},{"date":"2025-11-06","close":3312.2578125,"high":3454.3359375,"low":3245.28173828125,"adjusted_close":3312.2578125,"volume":36731850433},{"date":"2025-11-07","close":3435.301025390625,"high":3471.804931640625,"low":3195.896728515625,"adjusted_close":3435.301025390625,"volume":42609994022},{"date":"2025-11-08","close":3400.3759765625,"high":3482.268310546875,"low":3357.713134765625,"adjusted_close":3400.3759765625,"volume":23613870398},{"date":"2025-11-09","close":3582.621337890625,"high":3616.43701171875,"low":3359.717529296875,"adjusted_close":3582.621337890625,"volume":28821543888},{"date":"2025-11-10","close":3568.4599609375,"high":3656.14892578125,"low":3508.98583984375,"adjusted_close":3568.4599609375,"volume":35638045619},{"date":"2025-11-11","close":3415.2822265625,"high":3644.5283203125,"low":3404.86181640625,"adjusted_close":3415.2822265625,"volume":39734688531},{"date":"2025-11-12","close":3413.09423828125,"high":3586.013916015625,"low":3373.711669921875,"adjusted_close":3413.09423828125,"volume":34898956623},{"date":"2025-11-13","close":3232.757080078125,"high":3561.86083984375,"low":3156.03076171875,"adjusted_close":3232.757080078125,"volume":50283416669},{"date":"2025-11-14","close":3103.78564453125,"high":3252.660888671875,"low":3071.970703125,"adjusted_close":3103.78564453125,"volume":47003809463},{"date":"2025-11-15","close":3166.63134765625,"high":3227.690185546875,"low":3104.230224609375,"adjusted_close":3166.63134765625,"volume":19932940649},{"date":"2025-11-16","close":3092.847412109375,"high":3244.837646484375,"low":3007.07275390625,"adjusted_close":3092.847412109375,"volume":30987886524},{"date":"2025-11-17","close":3024.538818359375,"high":3218.13037109375,"low":2957.3095703125,"adjusted_close":3024.538818359375,"volume":41026793235},{"date":"2025-11-18","close":3122.97900390625,"high":3167.9326171875,"low":2948.329345703125,"adjusted_close":3122.97900390625,"volume":41581494270},{"date":"2025-11-19","close":3023.07080078125,"high":3122.64599609375,"low":2871.22802734375,"adjusted_close":3023.07080078125,"volume":40229739844},{"date":"2025-11-20","close":2831.777587890625,"high":3057.78857421875,"low":2790.597900390625,"adjusted_close":2831.777587890625,"volume":43917885207},{"date":"2025-11-21","close":2765.69921875,"high":2880.60302734375,"low":2626.87158203125,"adjusted_close":2765.69921875,"volume":51476486049},{"date":"2025-11-22","close":2767.607421875,"high":2795.4267578125,"low":2704.502197265625,"adjusted_close":2767.607421875,"volume":15408928941},{"date":"2025-11-23","close":2801.676025390625,"high":2856.446533203125,"low":2767.472900390625,"adjusted_close":2801.676025390625,"volume":20358404499},{"date":"2025-11-24","close":2952.71337890625,"high":2982.822021484375,"low":2763.3779296875,"adjusted_close":2952.71337890625,"volume":32491657389},{"date":"2025-11-25","close":2957.936279296875,"high":2978.704345703125,"low":2857.8359375,"adjusted_close":2957.936279296875,"volume":23336017779},{"date":"2025-11-26","close":3027.81201171875,"high":3043.927001953125,"low":2889.890625,"adjusted_close":3027.81201171875,"volume":21433162961},{"date":"2025-11-27","close":3014.542236328125,"high":3070.73193359375,"low":2987.19775390625,"adjusted_close":3014.542236328125,"volume":16972780500},{"date":"2025-11-28","close":3032.304443359375,"high":3095.033203125,"low":2995.76513671875,"adjusted_close":3032.304443359375,"volume":20659958964},{"date":"2025-11-29","close":2991.685302734375,"high":3051.962890625,"low":2966.850830078125,"adjusted_close":2991.685302734375,"volume":12775481230},{"date":"2025-11-30","close":2992.112548828125,"high":3051.597900390625,"low":2978.826171875,"adjusted_close":2992.112548828125,"volume":11530446514},{"date":"2025-12-01","close":2800.18896484375,"high":2996.8818359375,"low":2720.4365234375,"adjusted_close":2800.18896484375,"volume":36679598313},{"date":"2025-12-02","close":2997.939697265625,"high":3032.76123046875,"low":2784.390625,"adjusted_close":2997.939697265625,"volume":26593645111},{"date":"2025-12-03","close":3191.57177734375,"high":3212.559814453125,"low":2988.14208984375,"adjusted_close":3191.57177734375,"volume":29949301036},{"date":"2025-12-04","close":3134.31640625,"high":3238.555419921875,"low":3071.31005859375,"adjusted_close":3134.31640625,"volume":27434991113},{"date":"2025-12-05","close":3024.432861328125,"high":3192.45703125,"low":2989.83154296875,"adjusted_close":3024.432861328125,"volume":28000268228},{"date":"2025-12-06","close":3040.207763671875,"high":3067.661376953125,"low":3013.98193359375,"adjusted_close":3040.207763671875,"volume":10962819760},{"date":"2025-12-07","close":3061.3017578125,"high":3148.7734375,"low":2930.645263671875,"adjusted_close":3061.3017578125,"volume":20383496376},{"date":"2025-12-08","close":3125.197998046875,"high":3177.86767578125,"low":3043.703857421875,"adjusted_close":3125.197998046875,"volume":25262165670},{"date":"2025-12-09","close":3321.114990234375,"high":3395.838623046875,"low":3092.87646484375,"adjusted_close":3321.114990234375,"volume":32012553374},{"date":"2025-12-10","close":3325.39013671875,"high":3446.622802734375,"low":3290.14697265625,"adjusted_close":3325.39013671875,"volume":30694387989},{"date":"2025-12-11","close":3237.056884765625,"high":3327.344482421875,"low":3149.034423828125,"adjusted_close":3237.056884765625,"volume":29066243707},{"date":"2025-12-12","close":3084.172607421875,"high":3265.37255859375,"low":3050.267333984375,"adjusted_close":3084.172607421875,"volume":24391003174},{"date":"2025-12-13","close":3116.6953125,"high":3134.849365234375,"low":3080.07861328125,"adjusted_close":3116.6953125,"volume":9916869400},{"date":"2025-12-14","close":3060.5947265625,"high":3128.622802734375,"low":3034.692626953125,"adjusted_close":3060.5947265625,"volume":15619543350},{"date":"2025-12-15","close":2964.18310546875,"high":3175.1181640625,"low":2899.685791015625,"adjusted_close":2964.18310546875,"volume":28765976892},{"date":"2025-12-16","close":2964.180908203125,"high":2978.92138671875,"low":2890.01171875,"adjusted_close":2964.180908203125,"volume":22709189818},{"date":"2025-12-17","close":2831.403564453125,"high":3025.8154296875,"low":2791.333984375,"adjusted_close":2831.403564453125,"volume":26159825528},{"date":"2025-12-18","close":2827.069091796875,"high":2994.552734375,"low":2777.11962890625,"adjusted_close":2827.069091796875,"volume":29194181349},{"date":"2025-12-19","close":2977.970703125,"high":3014.6123046875,"low":2811.3916015625,"adjusted_close":2977.970703125,"volume":27870687989},{"date":"2025-12-20","close":2977.58251953125,"high":2992.31005859375,"low":2967.838623046875,"adjusted_close":2977.58251953125,"volume":7612418215},{"date":"2025-12-21","close":3001.61376953125,"high":3009.80712890625,"low":2945.394775390625,"adjusted_close":3001.61376953125,"volume":11178096676},{"date":"2025-12-22","close":3006.07373046875,"high":3073.353759765625,"low":2965.175048828125,"adjusted_close":3006.07373046875,"volume":20342034264},{"date":"2025-12-23","close":2963.3740234375,"high":3033.1962890625,"low":2902.3330078125,"adjusted_close":2963.3740234375,"volume":21453213168},{"date":"2025-12-24","close":2945.590576171875,"high":2975.171142578125,"low":2888.988037109375,"adjusted_close":2945.590576171875,"volume":13984770325},{"date":"2025-12-25","close":2903.57958984375,"high":2968.705078125,"low":2891.10888671875,"adjusted_close":2903.57958984375,"volume":11828871179},{"date":"2025-12-26","close":2925.74560546875,"high":2991.219970703125,"low":2894.15380859375,"adjusted_close":2925.74560546875,"volume":18562196049},{"date":"2025-12-27","close":2947.998291015625,"high":2957.300537109375,"low":2917.271240234375,"adjusted_close":2947.998291015625,"volume":7378783299},{"date":"2025-12-28","close":2948.568115234375,"high":2957.138671875,"low":2925.745361328125,"adjusted_close":2948.568115234375,"volume":9227601389},{"date":"2025-12-29","close":2934.538330078125,"high":3051.94189453125,"low":2908.748046875,"adjusted_close":2934.538330078125,"volume":25957694515},{"date":"2025-12-30","close":2971.416748046875,"high":3002.8046875,"low":2916.330078125,"adjusted_close":2971.416748046875,"volume":18816704381},{"date":"2025-12-31","close":2967.03759765625,"high":3021.849609375,"low":2959.143798828125,"adjusted_close":2967.03759765625,"volume":16451891101},{"date":"2026-01-01","close":3000.394287109375,"high":3006.01025390625,"low":2966.84521484375,"adjusted_close":3000.394287109375,"volume":10268796662},{"date":"2026-01-02","close":3124.422607421875,"high":3146.984375,"low":2989.9013671875,"adjusted_close":3124.422607421875,"volume":25242778003},{"date":"2026-01-03","close":3125.91748046875,"high":3135.025634765625,"low":3077.4658203125,"adjusted_close":3125.91748046875,"volume":11460707919},{"date":"2026-01-04","close":3140.71044921875,"high":3160.551025390625,"low":3119.427490234375,"adjusted_close":3140.71044921875,"volume":13890479323},{"date":"2026-01-05","close":3226.13037109375,"high":3261.245849609375,"low":3134.0927734375,"adjusted_close":3226.13037109375,"volume":27211995956},{"date":"2026-01-06","close":3295.94677734375,"high":3303.5634765625,"low":3184.0146484375,"adjusted_close":3295.94677734375,"volume":27853981622},{"date":"2026-01-07","close":3166.843994140625,"high":3296.394287109375,"low":3126.552001953125,"adjusted_close":3166.843994140625,"volume":22665982583},{"date":"2026-01-08","close":3104.382568359375,"high":3179.866455078125,"low":3052.509765625,"adjusted_close":3104.382568359375,"volume":22760237888},{"date":"2026-01-09","close":3083.047119140625,"high":3140.709228515625,"low":3058.096923828125,"adjusted_close":3083.047119140625,"volume":18879517395},{"date":"2026-01-10","close":3082.39599609375,"high":3099.16748046875,"low":3075.135498046875,"adjusted_close":3082.39599609375,"volume":6960662969},{"date":"2026-01-11","close":3118.88525390625,"high":3141.9580078125,"low":3080.747802734375,"adjusted_close":3118.88525390625,"volume":10497219711},{"date":"2026-01-12","close":3092.3251953125,"high":3166.219970703125,"low":3068.07275390625,"adjusted_close":3092.3251953125,"volume":21152711365},{"date":"2026-01-13","close":3322.095458984375,"high":3352.580078125,"low":3088.512939453125,"adjusted_close":3322.095458984375,"volume":27237310134},{"date":"2026-01-14","close":3354.72265625,"high":3397.897705078125,"low":3280.378662109375,"adjusted_close":3354.72265625,"volume":33926411912},{"date":"2026-01-15","close":3317.101318359375,"high":3382.44873046875,"low":3276.820068359375,"adjusted_close":3317.101318359375,"volume":27598686935},{"date":"2026-01-16","close":3295.482177734375,"high":3325.25048828125,"low":3251.814453125,"adjusted_close":3295.482177734375,"volume":22732887284},{"date":"2026-01-17","close":3308.8642578125,"high":3328.283447265625,"low":3282.661865234375,"adjusted_close":3308.8642578125,"volume":11206492253},{"date":"2026-01-18","close":3281.15771484375,"high":3367.167724609375,"low":3278.4267578125,"adjusted_close":3281.15771484375,"volume":13557863288},{"date":"2026-01-19","close":3186.62109375,"high":3282.65478515625,"low":3166.0166015625,"adjusted_close":3186.62109375,"volume":27956112545},{"date":"2026-01-20","close":2935.605712890625,"high":3197.391845703125,"low":2925.54345703125,"adjusted_close":2935.605712890625,"volume":32985301273},{"date":"2026-01-21","close":2978.901123046875,"high":3064.390625,"low":2867.264404296875,"adjusted_close":2978.901123046875,"volume":35797876195},{"date":"2026-01-22","close":2949.63330078125,"high":3034.338134765625,"low":2905.562744140625,"adjusted_close":2949.63330078125,"volume":21993593333},{"date":"2026-01-23","close":2953.25634765625,"high":3013.9541015625,"low":2892.52099609375,"adjusted_close":2953.25634765625,"volume":22417700837},{"date":"2026-01-24","close":2948.74072265625,"high":2965.46875,"low":2942.444580078125,"adjusted_close":2948.74072265625,"volume":8198666763},{"date":"2026-01-25","close":2815.90234375,"high":2955.016845703125,"low":2785.896728515625,"adjusted_close":2815.90234375,"volume":22414089670},{"date":"2026-01-26","close":2926.45703125,"high":2945.99755859375,"low":2811.074951171875,"adjusted_close":2926.45703125,"volume":29668620102},{"date":"2026-01-27","close":3022.2109375,"high":3031.03857421875,"low":2898.3115234375,"adjusted_close":3022.2109375,"volume":27976005223},{"date":"2026-01-28","close":3006.607421875,"high":3040.718505859375,"low":2981.589599609375,"adjusted_close":3006.607421875,"volume":21751566455},{"date":"2026-01-29","close":2818.232666015625,"high":3008.03759765625,"low":2751.64501953125,"adjusted_close":2818.232666015625,"volume":37487198041},{"date":"2026-01-30","close":2702.375244140625,"high":2823.91455078125,"low":2633.8388671875,"adjusted_close":2702.375244140625,"volume":41877689970},{"date":"2026-01-31","close":2445.091796875,"high":2709.53369140625,"low":2248.69873046875,"adjusted_close":2445.091796875,"volume":47569532203},{"date":"2026-02-01","close":2267.96484375,"high":2472.646240234375,"low":2224.117919921875,"adjusted_close":2267.96484375,"volume":40358630560},{"date":"2026-02-02","close":2344.356689453125,"high":2393.0634765625,"low":2158.937255859375,"adjusted_close":2344.356689453125,"volume":48844346396},{"date":"2026-02-03","close":2227.558837890625,"high":2357.2060546875,"low":2109.05517578125,"adjusted_close":2227.558837890625,"volume":47906083919},{"date":"2026-02-04","close":2143.504150390625,"high":2291.13134765625,"low":2074.102783203125,"adjusted_close":2143.504150390625,"volume":45219604814},{"date":"2026-02-05","close":1821.68310546875,"high":2167.139892578125,"low":1818.664306640625,"adjusted_close":1821.68310546875,"volume":60381662655},{"date":"2026-02-06","close":2063.386962890625,"high":2090.328125,"low":1748.627685546875,"adjusted_close":2063.386962890625,"volume":64998454203},{"date":"2026-02-07","close":2090.54931640625,"high":2115.824951171875,"low":1995.9185791015625,"adjusted_close":2090.54931640625,"volume":41145430304},{"date":"2026-02-08","close":2088.762939453125,"high":2148.12060546875,"low":2066.3837890625,"adjusted_close":2088.762939453125,"volume":19541713443},{"date":"2026-02-09","close":2103.567626953125,"high":2144.97607421875,"low":2008.3623046875,"adjusted_close":2103.567626953125,"volume":26750982266},{"date":"2026-02-10","close":2019.4974365234375,"high":2122.021484375,"low":1990.1405029296875,"adjusted_close":2019.4974365234375,"volume":23267337087},{"date":"2026-02-11","close":1940.621337890625,"high":2030.409423828125,"low":1903.6851806640625,"adjusted_close":1940.621337890625,"volume":23922680362},{"date":"2026-02-12","close":1946.940673828125,"high":1999.5028076171875,"low":1897.3348388671875,"adjusted_close":1946.940673828125,"volume":20106364835},{"date":"2026-02-13","close":2048.52734375,"high":2069.456787109375,"low":1924.136962890625,"adjusted_close":2048.52734375,"volume":20412430639},{"date":"2026-02-14","close":2086.009765625,"high":2105.067626953125,"low":2042.6414794921875,"adjusted_close":2086.009765625,"volume":16925555543},{"date":"2026-02-15","close":1966.04296875,"high":2100.47900390625,"low":1929.3944091796875,"adjusted_close":1966.04296875,"volume":31030538835},{"date":"2026-02-16","close":1997.917724609375,"high":2021.0836181640625,"low":1938.5450439453125,"adjusted_close":1997.917724609375,"volume":19219250473},{"date":"2026-02-17","close":1992.1943359375,"high":2013.8560791015625,"low":1941.7789306640625,"adjusted_close":1992.1943359375,"volume":20929890501},{"date":"2026-02-18","close":1953.97412109375,"high":2037.1585693359375,"low":1923.8134765625,"adjusted_close":1953.97412109375,"volume":20187307041},{"date":"2026-02-19","close":1948.2010498046875,"high":1985.8076171875,"low":1906.822021484375,"adjusted_close":1948.2010498046875,"volume":17380103826},{"date":"2026-02-20","close":1969.0223388671875,"high":1980.2437744140625,"low":1923.622802734375,"adjusted_close":1969.0223388671875,"volume":21682976627},{"date":"2026-02-21","close":1973.7371826171875,"high":1994.8277587890625,"low":1955.794189453125,"adjusted_close":1973.7371826171875,"volume":11561261802},{"date":"2026-02-22","close":1957.805908203125,"high":1982.2142333984375,"low":1934.8607177734375,"adjusted_close":1957.805908203125,"volume":9488829492},{"date":"2026-02-23","close":1855.5028076171875,"high":1958.1396484375,"low":1838.0416259765625,"adjusted_close":1855.5028076171875,"volume":23731172668},{"date":"2026-02-24","close":1852.969482421875,"high":1868.3206787109375,"low":1804.1136474609375,"adjusted_close":1852.969482421875,"volume":18475122228},{"date":"2026-02-25","close":2054.6279296875,"high":2145.506103515625,"low":1847.05419921875,"adjusted_close":2054.6279296875,"volume":27717195805},{"date":"2026-02-26","close":2026.7926025390625,"high":2082.78662109375,"low":1976.3575439453125,"adjusted_close":2026.7926025390625,"volume":23327720766},{"date":"2026-02-27","close":1930.7618408203125,"high":2062.627197265625,"low":1888.6287841796875,"adjusted_close":1930.7618408203125,"volume":21136821039},{"date":"2026-02-28","close":1965.050537109375,"high":1983.9927978515625,"low":1837.303466796875,"adjusted_close":1965.050537109375,"volume":21675923669},{"date":"2026-03-01","close":1939.066650390625,"high":2053.28564453125,"low":1909.098388671875,"adjusted_close":1939.066650390625,"volume":23649071468},{"date":"2026-03-02","close":2027.2689208984375,"high":2085.427978515625,"low":1922.4390869140625,"adjusted_close":2027.2689208984375,"volume":26235436166},{"date":"2026-03-03","close":1982.7689208984375,"high":2040.7916259765625,"low":1930.4029541015625,"adjusted_close":1982.7689208984375,"volume":24100196312},{"date":"2026-03-04","close":2126.50537109375,"high":2198.65673828125,"low":1946.0396728515625,"adjusted_close":2126.50537109375,"volume":33610946768},{"date":"2026-03-05","close":2071.60546875,"high":2163.0361328125,"low":2056.01904296875,"adjusted_close":2071.60546875,"volume":22383576284},{"date":"2026-03-06","close":1978.751220703125,"high":2092.51513671875,"low":1957.0150146484375,"adjusted_close":1978.751220703125,"volume":19733648079},{"date":"2026-03-07","close":1969.4554443359375,"high":1994.9705810546875,"low":1950.0224609375,"adjusted_close":1969.4554443359375,"volume":10236899078},{"date":"2026-03-08","close":1936.604736328125,"high":1978.7071533203125,"low":1915.301025390625,"adjusted_close":1936.604736328125,"volume":16314032554},{"date":"2026-03-09","close":1992.938232421875,"high":2052.327392578125,"low":1930.59912109375,"adjusted_close":1992.938232421875,"volume":24015826480},{"date":"2026-03-10","close":2037.1204833984375,"high":2087.9853515625,"low":1992.01416015625,"adjusted_close":2037.1204833984375,"volume":23552353781},{"date":"2026-03-11","close":2051.5732421875,"high":2085.286376953125,"low":2008.0386962890625,"adjusted_close":2051.5732421875,"volume":19031715359},{"date":"2026-03-12","close":2073.13623046875,"high":2094.32568359375,"low":2019.27783203125,"adjusted_close":2073.13623046875,"volume":20624954899},{"date":"2026-03-13","close":2092.5634765625,"high":2206.813232421875,"low":2071.582275390625,"adjusted_close":2092.5634765625,"volume":29345212033},{"date":"2026-03-14","close":2097.086669921875,"high":2105.5712890625,"low":2062.659423828125,"adjusted_close":2097.086669921875,"volume":10073411269},{"date":"2026-03-15","close":2177.476318359375,"high":2201.95556640625,"low":2084.20947265625,"adjusted_close":2177.476318359375,"volume":15333885132},{"date":"2026-03-16","close":2351.176025390625,"high":2384.466552734375,"low":2166.00244140625,"adjusted_close":2351.176025390625,"volume":38938369545},{"date":"2026-03-17","close":2318.053466796875,"high":2375.455078125,"low":2297.668701171875,"adjusted_close":2318.053466796875,"volume":26737564550},{"date":"2026-03-18","close":2203.671630859375,"high":2348.904296875,"low":2154.584228515625,"adjusted_close":2203.671630859375,"volume":25617966362},{"date":"2026-03-19","close":2137.423828125,"high":2232.203857421875,"low":2099.88916015625,"adjusted_close":2137.423828125,"volume":24090913749},{"date":"2026-03-20","close":2146.4970703125,"high":2175.699462890625,"low":2117.276123046875,"adjusted_close":2146.4970703125,"volume":17970488517},{"date":"2026-03-21","close":2076.68994140625,"high":2166.7158203125,"low":2072.38330078125,"adjusted_close":2076.68994140625,"volume":8654913047},{"date":"2026-03-22","close":2053.04833984375,"high":2125.9765625,"low":2027.0478515625,"adjusted_close":2053.04833984375,"volume":16438149794},{"date":"2026-03-23","close":2152.14599609375,"high":2195.99169921875,"low":2023.2718505859375,"adjusted_close":2152.14599609375,"volume":28509077302},{"date":"2026-03-24","close":2155.704345703125,"high":2174.325927734375,"low":2103.3828125,"adjusted_close":2155.704345703125,"volume":18389631713},{"date":"2026-03-25","close":2168.021484375,"high":2198.369873046875,"low":2146.6162109375,"adjusted_close":2168.021484375,"volume":17086301657},{"date":"2026-03-26","close":2059.578369140625,"high":2171.156982421875,"low":2033.7310791015625,"adjusted_close":2059.578369140625,"volume":18628112246},{"date":"2026-03-27","close":1991.27197265625,"high":2075.17041015625,"low":1971.5067138671875,"adjusted_close":1991.27197265625,"volume":19453998121},{"date":"2026-03-28","close":1992.694580078125,"high":2038.7030029296875,"low":1982.1300048828125,"adjusted_close":1992.694580078125,"volume":8641221084},{"date":"2026-03-29","close":1982.5596923828125,"high":2016.545166015625,"low":1939.5286865234375,"adjusted_close":1982.5596923828125,"volume":9451184647},{"date":"2026-03-30","close":2023.514892578125,"high":2082.064697265625,"low":1979.076904296875,"adjusted_close":2023.514892578125,"volume":17840662425},{"date":"2026-03-31","close":2104.708251953125,"high":2118.796875,"low":2011.7952880859375,"adjusted_close":2104.708251953125,"volume":21278561395},{"date":"2026-04-01","close":2138.737060546875,"high":2165.666259765625,"low":2082.291748046875,"adjusted_close":2138.737060546875,"volume":19542997434},{"date":"2026-04-02","close":2056.8525390625,"high":2158.15771484375,"low":2016.989990234375,"adjusted_close":2056.8525390625,"volume":18847170816},{"date":"2026-04-03","close":2053.38525390625,"high":2075.764404296875,"low":2042.176025390625,"adjusted_close":2053.38525390625,"volume":9609678843},{"date":"2026-04-04","close":2065.3515625,"high":2082.00244140625,"low":2044.87158203125,"adjusted_close":2065.3515625,"volume":6926913517},{"date":"2026-04-05","close":2108.99560546875,"high":2120.49951171875,"low":2022.6453857421875,"adjusted_close":2108.99560546875,"volume":9928800793},{"date":"2026-04-06","close":2107.761474609375,"high":2172.985107421875,"low":2089.10009765625,"adjusted_close":2107.761474609375,"volume":19097527675},{"date":"2026-04-07","close":2241.806640625,"high":2270.594970703125,"low":2061.467529296875,"adjusted_close":2241.806640625,"volume":22588914083},{"date":"2026-04-08","close":2190.33544921875,"high":2269.8798828125,"low":2181.231201171875,"adjusted_close":2190.33544921875,"volume":21469476310},{"date":"2026-04-09","close":2189.14404296875,"high":2243.972900390625,"low":2158.017578125,"adjusted_close":2189.14404296875,"volume":17218638798},{"date":"2026-04-10","close":2245.148681640625,"high":2257.18408203125,"low":2176.851318359375,"adjusted_close":2245.148681640625,"volume":17131968712},{"date":"2026-04-11","close":2285.39013671875,"high":2327.457763671875,"low":2230.751953125,"adjusted_close":2285.39013671875,"volume":12620960384},{"date":"2026-04-12","close":2192.201171875,"high":2288.448486328125,"low":2177.485595703125,"adjusted_close":2192.201171875,"volume":15307071617},{"date":"2026-04-13","close":2370.71484375,"high":2393.759033203125,"low":2176.32470703125,"adjusted_close":2370.71484375,"volume":23709131572},{"date":"2026-04-14","close":2323.30859375,"high":2415.52734375,"low":2304.412353515625,"adjusted_close":2323.30859375,"volume":25185167270},{"date":"2026-04-15","close":2359.43701171875,"high":2384.999267578125,"low":2310.70703125,"adjusted_close":2359.43701171875,"volume":17004367348},{"date":"2026-04-16","close":2348.64501953125,"high":2369.17236328125,"low":2285.7099609375,"adjusted_close":2348.64501953125,"volume":20602833116},{"date":"2026-04-17","close":2421.07177734375,"high":2464.783447265625,"low":2318.141845703125,"adjusted_close":2421.07177734375,"volume":26467618336},{"date":"2026-04-18","close":2351.1005859375,"high":2427.278076171875,"low":2341.125732421875,"adjusted_close":2351.1005859375,"volume":14400085617},{"date":"2026-04-19","close":2264.9169921875,"high":2355.783203125,"low":2254.697509765625,"adjusted_close":2264.9169921875,"volume":17083701612},{"date":"2026-04-20","close":2315.21240234375,"high":2346.2734375,"low":2262.052978515625,"adjusted_close":2315.21240234375,"volume":19084768822},{"date":"2026-04-21","close":2327.970458984375,"high":2338.012451171875,"low":2287.3798828125,"adjusted_close":2327.970458984375,"volume":16107716719},{"date":"2026-04-22","close":2376.088134765625,"high":2422.8603515625,"low":2314.590087890625,"adjusted_close":2376.088134765625,"volume":22465555335},{"date":"2026-04-23","close":2331.513916015625,"high":2380.135986328125,"low":2287.55322265625,"adjusted_close":2331.513916015625,"volume":19909161913},{"date":"2026-04-24","close":2315.690185546875,"high":2337.2666015625,"low":2301.52734375,"adjusted_close":2315.690185546875,"volume":13371168064},{"date":"2026-04-25","close":2318.8291015625,"high":2323.410400390625,"low":2302.201171875,"adjusted_close":2318.8291015625,"volume":6545621782},{"date":"2026-04-26","close":2369.72900390625,"high":2379.32421875,"low":2307.565185546875,"adjusted_close":2369.72900390625,"volume":10622966933},{"date":"2026-04-27","close":2303.06396484375,"high":2403.7265625,"low":2267.409423828125,"adjusted_close":2303.06396484375,"volume":17879618684},{"date":"2026-04-28","close":2289.419677734375,"high":2310.442138671875,"low":2259.057373046875,"adjusted_close":2289.419677734375,"volume":12761522276},{"date":"2026-04-29","close":2253.415771484375,"high":2345.939697265625,"low":2221.223876953125,"adjusted_close":2253.415771484375,"volume":21884731493},{"date":"2026-04-30","close":2256.251220703125,"high":2277.71826171875,"low":2232.130859375,"adjusted_close":2256.251220703125,"volume":12309496389},{"date":"2026-05-01","close":2295.09375,"high":2324.7880859375,"low":2256.078125,"adjusted_close":2295.09375,"volume":13243880777},{"date":"2026-05-02","close":2316.23193359375,"high":2339.74365234375,"low":2292.72265625,"adjusted_close":2316.23193359375,"volume":6905015549},{"date":"2026-05-03","close":2321.6357421875,"high":2354.710205078125,"low":2297.55322265625,"adjusted_close":2321.6357421875,"volume":9861070993},{"date":"2026-05-04","close":2346.39697265625,"high":2397.6083984375,"low":2309.260986328125,"adjusted_close":2346.39697265625,"volume":25497505008},{"date":"2026-05-05","close":2361.1826171875,"high":2398.83349609375,"low":2344.934326171875,"adjusted_close":2361.1826171875,"volume":17739612383},{"date":"2026-05-06","close":2350.802001953125,"high":2423.040283203125,"low":2338.483154296875,"adjusted_close":2350.802001953125,"volume":22745786496},{"date":"2026-05-07","close":2291.107666015625,"high":2351.738037109375,"low":2280.814697265625,"adjusted_close":2291.107666015625,"volume":23409823896},{"date":"2026-05-08","close":2306.97216796875,"high":2320.692138671875,"low":2265.833251953125,"adjusted_close":2306.97216796875,"volume":20013463010},{"date":"2026-05-09","close":2326.727294921875,"high":2336.927001953125,"low":2300.544921875,"adjusted_close":2326.727294921875,"volume":12217205123},{"date":"2026-05-10","close":2369.0439453125,"high":2381.263916015625,"low":2313.127197265625,"adjusted_close":2369.0439453125,"volume":19587186882},{"date":"2026-05-11","close":2339.36083984375,"high":2374.303466796875,"low":2305.080810546875,"adjusted_close":2339.36083984375,"volume":15525623296},{"date":"2026-05-12","close":2274.6435546875,"high":2339.6904296875,"low":2256.41943359375,"adjusted_close":2274.6435546875,"volume":16145394773},{"date":"2026-05-13","close":2257.576416015625,"high":2322.233154296875,"low":2233.55322265625,"adjusted_close":2257.576416015625,"volume":15193768365},{"date":"2026-05-14","close":2280.934814453125,"high":2317.948486328125,"low":2238.471923828125,"adjusted_close":2280.934814453125,"volume":17563432027},{"date":"2026-05-15","close":2223.328857421875,"high":2298.686279296875,"low":2204.765380859375,"adjusted_close":2223.328857421875,"volume":18146855938},{"date":"2026-05-16","close":2179.751953125,"high":2229.845947265625,"low":2162.048828125,"adjusted_close":2179.751953125,"volume":11451672017},{"date":"2026-05-17","close":2127.645263671875,"high":2196.7822265625,"low":2097.02099609375,"adjusted_close":2127.645263671875,"volume":10143205921},{"date":"2026-05-18","close":2128.51611328125,"high":2155.964111328125,"low":2078.6162109375,"adjusted_close":2128.51611328125,"volume":19890789125},{"date":"2026-05-19","close":2109.9638671875,"high":2143.56298828125,"low":2093.475341796875,"adjusted_close":2109.9638671875,"volume":12030742868},{"date":"2026-05-20","close":2126.9833984375,"high":2146.50634765625,"low":2101.83349609375,"adjusted_close":2126.9833984375,"volume":12076799234},{"date":"2026-05-21","close":2131.41064453125,"high":2154.22216796875,"low":2103.46044921875,"adjusted_close":2131.41064453125,"volume":14344389472},{"date":"2026-05-22","close":2064.636962890625,"high":2138.97998046875,"low":2056.92919921875,"adjusted_close":2064.636962890625,"volume":13229489284},{"date":"2026-05-23","close":2115.951416015625,"high":2145.579345703125,"low":2010.5504150390625,"adjusted_close":2115.951416015625,"volume":16650709488},{"date":"2026-05-24","close":2097.993896484375,"high":2127.309814453125,"low":2061.329833984375,"adjusted_close":2097.993896484375,"volume":10602558120},{"date":"2026-05-25","close":2111.370361328125,"high":2138.411376953125,"low":2090.516357421875,"adjusted_close":2111.370361328125,"volume":10167436482},{"date":"2026-05-26","close":2070.858154296875,"high":2138.006103515625,"low":2054.361083984375,"adjusted_close":2070.858154296875,"volume":15924080901},{"date":"2026-05-27","close":2022.1982421875,"high":2092.980712890625,"low":2014.632568359375,"adjusted_close":2022.1982421875,"volume":14534289020},{"date":"2026-05-28","close":2007.552734375,"high":2025.7589111328125,"low":1966.2794189453125,"adjusted_close":2007.552734375,"volume":18109844096},{"date":"2026-05-29","close":2011.978515625,"high":2042.5430908203125,"low":1975.1915283203125,"adjusted_close":2011.978515625,"volume":14941194039},{"date":"2026-05-30","close":2019.458251953125,"high":2028.4417724609375,"low":2000.165771484375,"adjusted_close":2019.458251953125,"volume":7478416074},{"date":"2026-05-31","close":2004.341552734375,"high":2034.1192626953125,"low":1991.90673828125,"adjusted_close":2004.341552734375,"volume":9253505209},{"date":"2026-06-01","close":2003.22119140625,"high":2017.6077880859375,"low":1956.1522216796875,"adjusted_close":2003.22119140625,"volume":19458810001},{"date":"2026-06-02","close":1857.71630859375,"high":2003.970703125,"low":1838.05859375,"adjusted_close":1857.71630859375,"volume":25205401403},{"date":"2026-06-03","close":1811.7322998046875,"high":1889.058837890625,"low":1771.3145751953125,"adjusted_close":1811.7322998046875,"volume":24083350214},{"date":"2026-06-04","close":1769.58056640625,"high":1817.3465576171875,"low":1717.802490234375,"adjusted_close":1769.58056640625,"volume":27112623897},{"date":"2026-06-05","close":1580.86083984375,"high":1772.1077880859375,"low":1540.1619873046875,"adjusted_close":1580.86083984375,"volume":39924177669},{"date":"2026-06-06","close":1568.7677001953125,"high":1599.9534912109375,"low":1506.5057373046875,"adjusted_close":1568.7677001953125,"volume":18426248218},{"date":"2026-06-07","close":1686.396240234375,"high":1714.970703125,"low":1563.77587890625,"adjusted_close":1686.396240234375,"volume":15172606860},{"date":"2026-06-08","close":1690.1485595703125,"high":1713.4710693359375,"low":1644.79150390625,"adjusted_close":1690.1485595703125,"volume":17427269148},{"date":"2026-06-09","close":1637.7066650390625,"high":1695.52294921875,"low":1613.834228515625,"adjusted_close":1637.7066650390625,"volume":15196855528},{"date":"2026-06-10","close":1620.1376953125,"high":1665.7607421875,"low":1603.8258056640625,"adjusted_close":1620.1376953125,"volume":12655731412},{"date":"2026-06-11","close":1672.2806396484375,"high":1690.4488525390625,"low":1620.08447265625,"adjusted_close":1672.2806396484375,"volume":12379882531},{"date":"2026-06-12","close":1665.1278076171875,"high":1689.4443359375,"low":1650.628662109375,"adjusted_close":1665.1278076171875,"volume":9989137815},{"date":"2026-06-13","close":1680.214599609375,"high":1693.603271484375,"low":1661.609130859375,"adjusted_close":1680.214599609375,"volume":6101094488},{"date":"2026-06-14","close":1724.61328125,"high":1729.350830078125,"low":1654.2105712890625,"adjusted_close":1724.61328125,"volume":7804982667},{"date":"2026-06-15","close":1794.961181640625,"high":1847.769775390625,"low":1709.253662109375,"adjusted_close":1794.961181640625,"volume":17921331594},{"date":"2026-06-16","close":1790.398193359375,"high":1837.2041015625,"low":1758.130126953125,"adjusted_close":1790.398193359375,"volume":14698492893},{"date":"2026-06-17","close":1747.885498046875,"high":1807.2828369140625,"low":1724.7178955078125,"adjusted_close":1747.885498046875,"volume":14185457929},{"date":"2026-06-18","close":1709.533447265625,"high":1760.880859375,"low":1670.1038818359375,"adjusted_close":1709.533447265625,"volume":12942260783},{"date":"2026-06-19","close":1710.982421875,"high":1717.1932373046875,"low":1678.1962890625,"adjusted_close":1710.982421875,"volume":7855725190},{"date":"2026-06-20","close":1739.3013916015625,"high":1747.259521484375,"low":1702.8017578125,"adjusted_close":1739.3013916015625,"volume":7773536600},{"date":"2026-06-21","close":1704.58056640625,"high":1739.48583984375,"low":1701.9364013671875,"adjusted_close":1704.58056640625,"volume":8498711726},{"date":"2026-06-22","close":1726.5108642578125,"high":1776.8321533203125,"low":1704.5166015625,"adjusted_close":1726.5108642578125,"volume":13584368622},{"date":"2026-06-23","close":1665.436767578125,"high":1733.6123046875,"low":1638.253173828125,"adjusted_close":1665.436767578125,"volume":10431438278},{"date":"2026-06-24","close":1619.9249267578125,"high":1687.4923095703125,"low":1551.4842529296875,"adjusted_close":1619.9249267578125,"volume":14059894232},{"date":"2026-06-25","close":1564.816650390625,"high":1656.646484375,"low":1531.7803955078125,"adjusted_close":1564.816650390625,"volume":15976182558},{"date":"2026-06-26","close":1576.6160888671875,"high":1590.2000732421875,"low":1510.505859375,"adjusted_close":1576.6160888671875,"volume":15272225856},{"date":"2026-06-27","close":1571.5882568359375,"high":1607.865966796875,"low":1561.972900390625,"adjusted_close":1571.5882568359375,"volume":6111411513},{"date":"2026-06-28","close":1570.3612060546875,"high":1585.2197265625,"low":1548.761962890625,"adjusted_close":1570.3612060546875,"volume":6231562560},{"date":"2026-06-29","close":1610.205810546875,"high":1633.64501953125,"low":1550.036376953125,"adjusted_close":1610.205810546875,"volume":11882501822},{"date":"2026-06-30","close":1569.5838623046875,"high":1611.3472900390625,"low":1549.251953125,"adjusted_close":1569.5838623046875,"volume":9639804637},{"date":"2026-07-01","close":1608.960693359375,"high":1642.454833984375,"low":1551.1392822265625,"adjusted_close":1608.960693359375,"volume":11666600557},{"date":"2026-07-02","close":1698.16943359375,"high":1720.34326171875,"low":1595.9393310546875,"adjusted_close":1698.16943359375,"volume":13538465176},{"date":"2026-07-03","close":1756.5186767578125,"high":1772.543212890625,"low":1693.038330078125,"adjusted_close":1756.5186767578125,"volume":10177742550},{"date":"2026-07-04","close":1779.032958984375,"high":1804.5887451171875,"low":1743.564208984375,"adjusted_close":1779.032958984375,"volume":8083146790},{"date":"2026-07-05","close":1783.0059814453125,"high":1805.9140625,"low":1749.1376953125,"adjusted_close":1783.0059814453125,"volume":11323496681},{"date":"2026-07-06","close":1797.57373046875,"high":1829.513671875,"low":1728.9652099609375,"adjusted_close":1797.57373046875,"volume":16997487730},{"date":"2026-07-07","close":1768.511474609375,"high":1810.329833984375,"low":1756.712646484375,"adjusted_close":1768.511474609375,"volume":9901110376},{"date":"2026-07-08","close":1742.6776123046875,"high":1782.8583984375,"low":1711.9000244140625,"adjusted_close":1742.6776123046875,"volume":10110272581},{"date":"2026-07-09","close":1744.484619140625,"high":1760.206298828125,"low":1721.298583984375,"adjusted_close":1744.484619140625,"volume":7763668656},{"date":"2026-07-10","close":1795.6932373046875,"high":1809.75830078125,"low":1736.72314453125,"adjusted_close":1795.6932373046875,"volume":9431692646},{"date":"2026-07-11","close":1788.099609375,"high":1827.83154296875,"low":1786.295654296875,"adjusted_close":1788.099609375,"volume":6901680020},{"date":"2026-07-12","close":1805.7880859375,"high":1824.98046875,"low":1779.6370849609375,"adjusted_close":1805.7880859375,"volume":6064480351},{"date":"2026-07-13","close":1773.500732421875,"high":1842.455078125,"low":1749.3475341796875,"adjusted_close":1773.500732421875,"volume":11436340419},{"date":"2026-07-14","close":1889.4798583984375,"high":1894.062255859375,"low":1772.0177001953125,"adjusted_close":1889.4798583984375,"volume":13835437084},{"date":"2026-07-15","close":1916.9437255859375,"high":1944.1607666015625,"low":1863.635498046875,"adjusted_close":1916.9437255859375,"volume":12684088080},{"date":"2026-07-16","close":1863.193359375,"high":1927.0859375,"low":1856.775634765625,"adjusted_close":1863.193359375,"volume":11412820341},{"date":"2026-07-17","close":1840.9881591796875,"high":1869.067138671875,"low":1803.053955078125,"adjusted_close":1840.9881591796875,"volume":10651207679},{"date":"2026-07-18","close":1861.39208984375,"high":1864.1319580078125,"low":1836.6085205078125,"adjusted_close":1861.39208984375,"volume":4754880124},{"date":"2026-07-19","close":1871.508544921875,"high":1877.0318603515625,"low":1852.7275390625,"adjusted_close":1871.508544921875,"volume":7004738486},{"date":"2026-07-20","close":1903.7589111328125,"high":1916.24169921875,"low":1842.815673828125,"adjusted_close":1903.7589111328125,"volume":12042633315},{"date":"2026-07-21","close":1928.3837890625,"high":1949.5477294921875,"low":1900.066162109375,"adjusted_close":1928.3837890625,"volume":12526770542},{"date":"2026-07-22","close":1933.4901123046875,"high":1955.1474609375,"low":1909.610107421875,"adjusted_close":1933.4901123046875,"volume":10800957306},{"date":"2026-07-23","close":1877.1002197265625,"high":1940.2828369140625,"low":1868.5203857421875,"adjusted_close":1877.1002197265625,"volume":9768559906},{"date":"2026-07-24","close":1860.1767578125,"high":1907.5435791015625,"low":1846.822265625,"adjusted_close":1860.1767578125,"volume":9056489653},{"date":"2026-07-25","close":1873.222412109375,"high":1875.144775390625,"low":1849.828857421875,"adjusted_close":1873.222412109375,"volume":4367514252},{"date":"2026-07-26","close":1953.4112548828125,"high":1963.2459716796875,"low":1872.3848876953125,"adjusted_close":1953.4112548828125,"volume":6638236222},{"date":"2026-07-27","close":1890.613525390625,"high":1976.460205078125,"low":1882.4197998046875,"adjusted_close":1890.613525390625,"volume":13679804759},{"date":"2026-07-28","close":1919.948486328125,"high":1926.5040283203125,"low":1856.341552734375,"adjusted_close":1919.948486328125,"volume":11476069704},{"date":"2026-07-29","close":1908.51904296875,"high":1929.90087890625,"low":1873.6192626953125,"adjusted_close":1908.51904296875,"volume":12003429702},{"date":"2026-07-30","close":1917.3729248046875,"high":1934.5772705078125,"low":1892.196533203125,"adjusted_close":1917.3729248046875,"volume":8075086285},{"date":"2026-07-31","close":1860.345947265625,"high":1933.77783203125,"low":1847.46875,"adjusted_close":1860.345947265625,"volume":10253082786},{"date":"2026-08-01","close":1843.417724609375,"high":1873.1712646484375,"low":1821.485107421875,"adjusted_close":1843.417724609375,"volume":4889749337},{"date":"2026-08-02","close":1882.52197265625,"high":1895.7662353515625,"low":1842.1544189453125,"adjusted_close":1882.52197265625,"volume":5798420478},{"date":"2026-08-03","close":1858.2564697265625,"high":1883.439208984375,"low":1827.697509765625,"adjusted_close":1858.2564697265625,"volume":7822619495},{"date":"2026-08-04","close":1868.3858642578125,"high":1879.5380859375,"low":1847.1749267578125,"adjusted_close":1868.3858642578125,"volume":7950029763},{"date":"2026-08-05","close":1906.5260009765625,"high":1922.641357421875,"low":1854.34033203125,"adjusted_close":1906.5260009765625,"volume":9791973976},{"date":"2026-08-06","close":1902.0574951171875,"high":1917.7008056640625,"low":1890.963623046875,"adjusted_close":1902.0574951171875,"volume":7974662808},{"date":"2026-08-07","close":1913.2794189453125,"high":1937.1666259765625,"low":1893.0816650390625,"adjusted_close":1913.2794189453125,"volume":9081145963},{"date":"2026-08-08","close":1915.532958984375,"high":1924.6156005859375,"low":1911.4849853515625,"adjusted_close":1915.532958984375,"volume":3746718589},{"date":"2026-08-09","close":1908.6827392578125,"high":1935.5299072265625,"low":1907.025634765625,"adjusted_close":1908.6827392578125,"volume":4645577105},{"date":"2026-08-10","close":1871.2786865234375,"high":1928.9932861328125,"low":1866.78955078125,"adjusted_close":1871.2786865234375,"volume":8786188281},{"date":"2026-08-11","close":1881.37353515625,"high":1895.7493896484375,"low":1852.84033203125,"adjusted_close":1881.37353515625,"volume":7957496158},{"date":"2026-08-12","close":1878.135009765625,"high":1921.775390625,"low":1873.3472900390625,"adjusted_close":1878.135009765625,"volume":7655429787},{"date":"2026-08-13","close":1883.9913330078125,"high":1898.2252197265625,"low":1861.92041015625,"adjusted_close":1883.9913330078125,"volume":7043525922},{"date":"2026-08-14","close":1880.6500244140625,"high":1889.2706298828125,"low":1862.5645751953125,"adjusted_close":1880.6500244140625,"volume":5615035669},{"date":"2026-08-15","close":1880.9083251953125,"high":1884.718017578125,"low":1874.3280029296875,"adjusted_close":1880.9083251953125,"volume":3145101774},{"date":"2026-08-16","close":1873.9429931640625,"high":1889.6053466796875,"low":1867.8917236328125,"adjusted_close":1873.9429931640625,"volume":3727196539},{"date":"2026-08-17","close":1912.2021484375,"high":1916.6568603515625,"low":1870.7479248046875,"adjusted_close":1912.2021484375,"volume":7808026613},{"date":"2026-08-18","close":1916.4595947265625,"high":1920.5233154296875,"low":1884.477783203125,"adjusted_close":1916.4595947265625,"volume":6819426768},{"date":"2026-08-19","close":2251.4580078125,"high":2327.701171875,"low":1905.0823974609375,"adjusted_close":2251.4580078125,"volume":29624109549},{"date":"2026-08-20","close":2326.384765625,"high":2357.228271484375,"low":2222.57470703125,"adjusted_close":2326.384765625,"volume":27856115157},{"date":"2026-08-21","close":2515.28173828125,"high":2545.881103515625,"low":2324.70947265625,"adjusted_close":2515.28173828125,"volume":33328570085},{"date":"2026-08-22","close":2424.251220703125,"high":2528.896728515625,"low":2389.902099609375,"adjusted_close":2424.251220703125,"volume":23985294650},{"date":"2026-08-23","close":2463.81591796875,"high":2483.930419921875,"low":2357.139892578125,"adjusted_close":2463.81591796875,"volume":18269251440},{"date":"2026-08-24","close":2481.831298828125,"high":2531.744873046875,"low":2425.387939453125,"adjusted_close":2481.831298828125,"volume":22852234269},{"date":"2026-08-25","close":2443.159423828125,"high":2531.08447265625,"low":2416.602783203125,"adjusted_close":2443.159423828125,"volume":17270862024},{"date":"2026-08-26","close":2506.260986328125,"high":2514.666259765625,"low":2432.51220703125,"adjusted_close":2506.260986328125,"volume":13160062688},{"date":"2026-08-27","close":2510.41015625,"high":2564.2744140625,"low":2481.94482421875,"adjusted_close":2510.41015625,"volume":16865824214},{"date":"2026-08-28","close":2442.535888671875,"high":2534.01220703125,"low":2408.723388671875,"adjusted_close":2442.535888671875,"volume":16663209345},{"date":"2026-08-29","close":2457.686279296875,"high":2459.629150390625,"low":2430.81103515625,"adjusted_close":2457.686279296875,"volume":5787124142},{"date":"2026-08-30","close":2417.938720703125,"high":2532.958984375,"low":2389.46923828125,"adjusted_close":2417.938720703125,"volume":12029653088},{"date":"2026-08-31","close":2466.8203125,"high":2488.9228515625,"low":2401.808837890625,"adjusted_close":2466.8203125,"volume":13784743627},{"date":"2026-09-01","close":2417.842041015625,"high":2484.39892578125,"low":2383.8037109375,"adjusted_close":2417.842041015625,"volume":14125056444},{"date":"2026-09-02","close":2391.5009765625,"high":2427.401611328125,"low":2356.188232421875,"adjusted_close":2391.5009765625,"volume":14227785690},{"date":"2026-09-03","close":2508.020751953125,"high":2526.9501953125,"low":2370.41552734375,"adjusted_close":2508.020751953125,"volume":18436029856},{"date":"2026-09-04","close":2456.078125,"high":2545.62353515625,"low":2432.354248046875,"adjusted_close":2456.078125,"volume":19101694317},{"date":"2026-09-05","close":2480.735595703125,"high":2492.005615234375,"low":2445.685791015625,"adjusted_close":2480.735595703125,"volume":7652004156},{"date":"2026-09-06","close":2514.548828125,"high":2525.321533203125,"low":2468.19482421875,"adjusted_close":2514.548828125,"volume":11306580189},{"date":"2026-09-07","close":2490.9580078125,"high":2534.86181640625,"low":2466.9130859375,"adjusted_close":2490.9580078125,"volume":12923076237},{"date":"2026-09-08","close":2484.94140625,"high":2506.753173828125,"low":2441.328857421875,"adjusted_close":2484.94140625,"volume":13471038160},{"date":"2026-09-09","close":2466.913818359375,"high":2522.36962890625,"low":2443.702392578125,"adjusted_close":2466.913818359375,"volume":14955608804},{"date":"2026-09-10","close":2437.0986328125,"high":2483.719970703125,"low":2406.906494140625,"adjusted_close":2437.0986328125,"volume":16781828594},{"date":"2026-09-11","close":2514.73388671875,"high":2663.05029296875,"low":2435.285400390625,"adjusted_close":2514.73388671875,"volume":27812010346},{"date":"2026-09-12","close":2525.944580078125,"high":2544.472412109375,"low":2508.801513671875,"adjusted_close":2525.944580078125,"volume":8012825772},{"date":"2026-09-13","close":2477.020751953125,"high":2526.853759765625,"low":2462.839599609375,"adjusted_close":2477.020751953125,"volume":9643847552},{"date":"2026-09-14","close":2514.406982421875,"high":2612.4033203125,"low":2465.426513671875,"adjusted_close":2514.406982421875,"volume":16009578199},{"date":"2026-09-15","close":2399.0869140625,"high":2519.31884765625,"low":2357.959228515625,"adjusted_close":2399.0869140625,"volume":20275242052},{"date":"2026-09-16","close":2416.119873046875,"high":2426.929443359375,"low":2368.73583984375,"adjusted_close":2416.119873046875,"volume":15926017443},{"date":"2026-09-17","close":2447.106689453125,"high":2480.737060546875,"low":2412.187744140625,"adjusted_close":2447.106689453125,"volume":11698754081},{"date":"2026-09-18","close":2611.34716796875,"high":2643.962158203125,"low":2435.1484375,"adjusted_close":2611.34716796875,"volume":22570923683},{"date":"2026-09-19","close":2631.962646484375,"high":2659.71826171875,"low":2602.73681640625,"adjusted_close":2631.962646484375,"volume":10007872025},{"date":"2026-09-20","close":2642.99755859375,"high":2647.87353515625,"low":2564.4326171875,"adjusted_close":2642.99755859375,"volume":10759191352},{"date":"2026-09-21","close":2776.46826171875,"high":2805.4990234375,"low":2642.7822265625,"adjusted_close":2776.46826171875,"volume":26510460373},{"date":"2026-09-22","close":2752.632568359375,"high":2776.888916015625,"low":2715.715576171875,"adjusted_close":2752.632568359375,"volume":15430420481},{"date":"2026-09-23","close":2684.69189453125,"high":2787.962646484375,"low":2636.9130859375,"adjusted_close":2684.69189453125,"volume":17599121476},{"date":"2026-09-24","close":2687.301513671875,"high":2703.662841796875,"low":2628.689208984375,"adjusted_close":2687.301513671875,"volume":14036435848},{"date":"2026-09-25","close":2690.4755859375,"high":2741.296875,"low":2667.045166015625,"adjusted_close":2690.4755859375,"volume":13236986140},{"date":"2026-09-26","close":2695.213134765625,"high":2696.99609375,"low":2665.862548828125,"adjusted_close":2695.213134765625,"volume":5046145364},{"date":"2026-09-27","close":2686.9267578125,"high":2722.039306640625,"low":2669.47265625,"adjusted_close":2686.9267578125,"volume":8065975773},{"date":"2026-09-28","close":2688.668701171875,"high":2718.80859375,"low":2635.484619140625,"adjusted_close":2688.668701171875,"volume":16445787505},{"date":"2026-09-29","close":2676.72216796875,"high":2746.0107421875,"low":2651.471435546875,"adjusted_close":2676.72216796875,"volume":15307430182},{"date":"2026-09-30","close":2683.679443359375,"high":2737.264892578125,"low":2657.08544921875,"adjusted_close":2683.679443359375,"volume":13840381650},{"date":"2026-10-01","close":2705.537109375,"high":2720.18798828125,"low":2672.70654296875,"adjusted_close":2705.537109375,"volume":13744654267},{"date":"2026-10-02","close":2668.151123046875,"high":2773.52490234375,"low":2651.08349609375,"adjusted_close":2668.151123046875,"volume":19705786593},{"date":"2026-10-03","close":2687.25537109375,"high":2689.593994140625,"low":2665.434814453125,"adjusted_close":2687.25537109375,"volume":4924223851},{"date":"2026-10-04","close":2726.509033203125,"high":2738.256591796875,"low":2686.132080078125,"adjusted_close":2726.509033203125,"volume":5943841130},{"date":"2026-10-05","close":2711.031494140625,"high":2736.78515625,"low":2679.35498046875,"adjusted_close":2711.031494140625,"volume":12303844539},{"date":"2026-10-06","close":2697.516357421875,"high":2723.736083984375,"low":2683.893310546875,"adjusted_close":2697.516357421875,"volume":10986122667},{"date":"2026-10-07","close":2573.52734375,"high":2699.259033203125,"low":2540.591552734375,"adjusted_close":2573.52734375,"volume":20082324906},{"date":"2026-10-08","close":2471.91259765625,"high":2585.302978515625,"low":2406.15185546875,"adjusted_close":2471.91259765625,"volume":20081062061},{"date":"2026-10-09","close":2485.53857421875,"high":2514.89697265625,"low":2469.22900390625,"adjusted_close":2485.53857421875,"volume":9046002553},{"date":"2026-10-10","close":2504.02783203125,"high":2516.615478515625,"low":2483.79736328125,"adjusted_close":2504.02783203125,"volume":5558396432},{"date":"2026-10-11","close":2534.69921875,"high":2551.531494140625,"low":2495.72021484375,"adjusted_close":2534.69921875,"volume":8283770666},{"date":"2026-10-12","close":2444.357421875,"high":2576.577392578125,"low":2441.67626953125,"adjusted_close":2444.357421875,"volume":13398139928},{"date":"2026-10-13","close":2496.62548828125,"high":2534.77001953125,"low":2407.62744140625,"adjusted_close":2496.62548828125,"volume":12481395844},{"date":"2026-10-14","close":2418.20703125,"high":2526.070556640625,"low":2403.210693359375,"adjusted_close":2418.20703125,"volume":13382928521},{"date":"2026-10-15","close":2440.47998046875,"high":2464.226318359375,"low":2320.54638671875,"adjusted_close":2440.47998046875,"volume":18599863197},{"date":"2026-10-16","close":2419.767333984375,"high":2490.214599609375,"low":2391.109130859375,"adjusted_close":2419.767333984375,"volume":11773801739},{"date":"2026-10-17","close":2399.799072265625,"high":2438.001708984375,"low":2355.65380859375,"adjusted_close":2399.799072265625,"volume":5915110956},{"date":"2026-10-18","close":2408.741455078125,"high":2426.683349609375,"low":2327.04931640625,"adjusted_close":2408.741455078125,"volume":7944320489},{"date":"2026-10-19","close":2404.815185546875,"high":2443.556396484375,"low":2383.531005859375,"adjusted_close":2404.815185546875,"volume":8636807435},{"date":"2026-10-20","close":2446.730712890625,"high":2474.20263671875,"low":2372.890380859375,"adjusted_close":2446.730712890625,"volume":11051978931},{"date":"2026-10-21","close":2470.76611328125,"high":2522.841796875,"low":2434.96240234375,"adjusted_close":2470.76611328125,"volume":13271819478},{"date":"2026-10-22","close":2386.189208984375,"high":2479.77392578125,"low":2358.74853515625,"adjusted_close":2386.189208984375,"volume":12698935108},{"date":"2026-10-23","close":2384.077392578125,"high":2414.1357421875,"low":2350.8349609375,"adjusted_close":2384.077392578125,"volume":9908915515},{"date":"2026-10-24","close":2355.95361328125,"high":2386.88330078125,"low":2280.55224609375,"adjusted_close":2355.95361328125,"volume":9156769103},{"date":"2026-10-25","close":2326.920166015625,"high":2367.915283203125,"low":2312.312255859375,"adjusted_close":2326.920166015625,"volume":6091940277},{"date":"2026-10-26","close":2320.28125,"high":2340.50390625,"low":2291.702392578125,"adjusted_close":2320.28125,"volume":10124770013},{"date":"2026-10-27","close":2347.72998046875,"high":2359.87841796875,"low":2294.91796875,"adjusted_close":2347.72998046875,"volume":9270086501},{"date":"2026-10-28","close":2357.6240234375,"high":2388.033203125,"low":2321.490234375,"adjusted_close":2357.6240234375,"volume":9452284956},{"date":"2026-10-29","close":2249.498291015625,"high":2376.049072265625,"low":2233.372802734375,"adjusted_close":2249.498291015625,"volume":18825539720},{"date":"2026-10-30","close":2241.054443359375,"high":2258.07373046875,"low":2173.300537109375,"adjusted_close":2241.054443359375,"volume":20043298851},{"date":"2026-10-31","close":2252.747802734375,"high":2263.25830078125,"low":2233.72607421875,"adjusted_close":2252.747802734375,"volume":4355628829},{"date":"2026-11-01","close":2273.05224609375,"high":2274.122314453125,"low":2247.851806640625,"adjusted_close":2273.05224609375,"volume":4880001779},{"date":"2026-11-02","close":2248.88623046875,"high":2311.845947265625,"low":2234.23095703125,"adjusted_close":2248.88623046875,"volume":11608437565},{"date":"2026-11-03","close":2272.725830078125,"high":2303.672607421875,"low":2237.900146484375,"adjusted_close":2272.725830078125,"volume":7716452463},{"date":"2026-11-04","close":2422.311767578125,"high":2446.0478515625,"low":2223.641357421875,"adjusted_close":2422.311767578125,"volume":17493149572},{"date":"2026-11-05","close":2234.476318359375,"high":2434.427734375,"low":2203.808349609375,"adjusted_close":2234.476318359375,"volume":18667108887}]},"ETN":{"currency":"USD","rows":[{"date":"2025-05-05","close":298.5799865722656,"high":301.510009765625,"low":293.07000732421875,"adjusted_close":294.4302978515625,"volume":2455000},{"date":"2025-05-06","close":298.1099853515625,"high":301.25,"low":296.0899963378906,"adjusted_close":293.966796875,"volume":2460500},{"date":"2025-05-07","close":302.20001220703125,"high":303.29998779296875,"low":296.92999267578125,"adjusted_close":298.0,"volume":1888800},{"date":"2025-05-08","close":307.0400085449219,"high":310.0,"low":304.2200012207031,"adjusted_close":302.77276611328125,"volume":2076700},{"date":"2025-05-09","close":309.8699951171875,"high":311.70001220703125,"low":306.7699890136719,"adjusted_close":305.5633850097656,"volume":2038700},{"date":"2025-05-12","close":322.0899963378906,"high":324.95001220703125,"low":319.1499938964844,"adjusted_close":317.6135559082031,"volume":3542400},{"date":"2025-05-13","close":330.75,"high":333.9599914550781,"low":322.2900085449219,"adjusted_close":326.1532287597656,"volume":3438900},{"date":"2025-05-14","close":329.0899963378906,"high":333.9800109863281,"low":328.2699890136719,"adjusted_close":324.5162658691406,"volume":1886600},{"date":"2025-05-15","close":326.82000732421875,"high":330.82000732421875,"low":326.2099914550781,"adjusted_close":322.2778625488281,"volume":2300500},{"date":"2025-05-16","close":329.07000732421875,"high":329.5,"low":325.1199951171875,"adjusted_close":324.4965515136719,"volume":1997400},{"date":"2025-05-19","close":329.2900085449219,"high":329.8699951171875,"low":322.20001220703125,"adjusted_close":324.7135314941406,"volume":1482200},{"date":"2025-05-20","close":328.25,"high":330.05999755859375,"low":325.5,"adjusted_close":323.6879577636719,"volume":1654500},{"date":"2025-05-21","close":322.3299865722656,"high":329.8999938964844,"low":322.010009765625,"adjusted_close":317.8502197265625,"volume":1725500},{"date":"2025-05-22","close":321.07000732421875,"high":323.75,"low":315.7099914550781,"adjusted_close":316.6077575683594,"volume":1677800},{"date":"2025-05-23","close":321.05999755859375,"high":322.8900146484375,"low":312.9100036621094,"adjusted_close":316.597900390625,"volume":1432300},{"date":"2025-05-27","close":328.1600036621094,"high":328.92999267578125,"low":323.3699951171875,"adjusted_close":323.59918212890625,"volume":1568800},{"date":"2025-05-28","close":325.6700134277344,"high":330.0,"low":324.9100036621094,"adjusted_close":321.1438293457031,"volume":1982700},{"date":"2025-05-29","close":324.80999755859375,"high":330.7900085449219,"low":323.3399963378906,"adjusted_close":320.2957763671875,"volume":1617500},{"date":"2025-05-30","close":320.20001220703125,"high":323.5,"low":316.80999755859375,"adjusted_close":315.7498779296875,"volume":3788000},{"date":"2025-06-02","close":318.8599853515625,"high":319.9200134277344,"low":311.8999938964844,"adjusted_close":314.428466796875,"volume":1929100},{"date":"2025-06-03","close":325.8399963378906,"high":327.6600036621094,"low":321.0899963378906,"adjusted_close":321.31146240234375,"volume":1978900},{"date":"2025-06-04","close":327.0799865722656,"high":329.67999267578125,"low":325.5299987792969,"adjusted_close":322.5342102050781,"volume":1669500},{"date":"2025-06-05","close":326.4800109863281,"high":328.92999267578125,"low":324.44000244140625,"adjusted_close":321.94256591796875,"volume":1600800},{"date":"2025-06-06","close":331.45001220703125,"high":333.5,"low":329.7799987792969,"adjusted_close":326.8435363769531,"volume":2206400},{"date":"2025-06-09","close":325.80999755859375,"high":333.3599853515625,"low":325.4599914550781,"adjusted_close":321.2818603515625,"volume":1621700},{"date":"2025-06-10","close":324.239990234375,"high":327.5,"low":318.760009765625,"adjusted_close":319.733642578125,"volume":1882100},{"date":"2025-06-11","close":325.7099914550781,"high":327.8699951171875,"low":320.30999755859375,"adjusted_close":321.1832580566406,"volume":1424000},{"date":"2025-06-12","close":330.3399963378906,"high":331.4599914550781,"low":322.45001220703125,"adjusted_close":325.7489013671875,"volume":1777300},{"date":"2025-06-13","close":323.6600036621094,"high":328.4200134277344,"low":322.30999755859375,"adjusted_close":319.1617431640625,"volume":1565300},{"date":"2025-06-16","close":338.010009765625,"high":339.7099914550781,"low":328.29998779296875,"adjusted_close":333.31231689453125,"volume":3393400},{"date":"2025-06-17","close":330.510009765625,"high":338.3500061035156,"low":329.82000732421875,"adjusted_close":325.91656494140625,"volume":1870000},{"date":"2025-06-18","close":334.8599853515625,"high":338.1600036621094,"low":329.79998779296875,"adjusted_close":330.2060546875,"volume":2969000},{"date":"2025-06-20","close":331.2300109863281,"high":338.0,"low":330.7900085449219,"adjusted_close":326.6265563964844,"volume":4407100},{"date":"2025-06-23","close":332.95001220703125,"high":333.45001220703125,"low":324.3800048828125,"adjusted_close":328.3226318359375,"volume":1397800},{"date":"2025-06-24","close":343.260009765625,"high":345.1499938964844,"low":335.29998779296875,"adjusted_close":338.4893798828125,"volume":2977800},{"date":"2025-06-25","close":342.3500061035156,"high":347.42999267578125,"low":341.7900085449219,"adjusted_close":337.5920104980469,"volume":1930200},{"date":"2025-06-26","close":348.1400146484375,"high":349.2300109863281,"low":342.2099914550781,"adjusted_close":343.30157470703125,"volume":2284500},{"date":"2025-06-27","close":353.2300109863281,"high":357.6000061035156,"low":351.6400146484375,"adjusted_close":348.32080078125,"volume":3704400},{"date":"2025-06-30","close":356.989990234375,"high":358.2900085449219,"low":352.1600036621094,"adjusted_close":352.02850341796875,"volume":2212400},{"date":"2025-07-01","close":355.0400085449219,"high":357.3800048828125,"low":350.05999755859375,"adjusted_close":350.1056213378906,"volume":2407800},{"date":"2025-07-02","close":358.19000244140625,"high":358.6099853515625,"low":353.45001220703125,"adjusted_close":353.21185302734375,"volume":1787500},{"date":"2025-07-03","close":362.2200012207031,"high":363.4200134277344,"low":358.3500061035156,"adjusted_close":357.18585205078125,"volume":1088100},{"date":"2025-07-07","close":358.489990234375,"high":363.17999267578125,"low":354.92999267578125,"adjusted_close":353.5076904296875,"volume":1800500},{"date":"2025-07-08","close":356.9800109863281,"high":360.79998779296875,"low":353.9800109863281,"adjusted_close":352.0186767578125,"volume":1739300},{"date":"2025-07-09","close":359.7799987792969,"high":360.3800048828125,"low":356.07000732421875,"adjusted_close":354.7797546386719,"volume":1196600},{"date":"2025-07-10","close":357.6400146484375,"high":361.7200012207031,"low":345.739990234375,"adjusted_close":352.66949462890625,"volume":2809500},{"date":"2025-07-11","close":360.6199951171875,"high":361.6499938964844,"low":353.79998779296875,"adjusted_close":355.6081237792969,"volume":1698100},{"date":"2025-07-14","close":360.2900085449219,"high":361.1600036621094,"low":357.1000061035156,"adjusted_close":355.28265380859375,"volume":1179600},{"date":"2025-07-15","close":362.1099853515625,"high":371.1400146484375,"low":361.510009765625,"adjusted_close":357.077392578125,"volume":2062100},{"date":"2025-07-16","close":362.8900146484375,"high":364.30999755859375,"low":356.7200012207031,"adjusted_close":357.8465576171875,"volume":1756200},{"date":"2025-07-17","close":380.7200012207031,"high":380.80999755859375,"low":374.9599914550781,"adjusted_close":375.4287109375,"volume":3687400},{"date":"2025-07-18","close":378.6199951171875,"high":384.510009765625,"low":378.0,"adjusted_close":373.3579406738281,"volume":2941000},{"date":"2025-07-21","close":373.6600036621094,"high":379.8999938964844,"low":373.57000732421875,"adjusted_close":368.4668273925781,"volume":2445000},{"date":"2025-07-22","close":372.6499938964844,"high":373.8599853515625,"low":365.0,"adjusted_close":367.4708557128906,"volume":1805100},{"date":"2025-07-23","close":380.239990234375,"high":382.20001220703125,"low":375.8500061035156,"adjusted_close":374.95538330078125,"volume":2355000},{"date":"2025-07-24","close":384.8999938964844,"high":386.1700134277344,"low":380.239990234375,"adjusted_close":379.5506591796875,"volume":1658900},{"date":"2025-07-25","close":392.1700134277344,"high":393.07000732421875,"low":387.79998779296875,"adjusted_close":386.7196044921875,"volume":2107400},{"date":"2025-07-28","close":392.760009765625,"high":399.55999755859375,"low":391.5199890136719,"adjusted_close":387.3013916015625,"volume":2334500},{"date":"2025-07-29","close":390.010009765625,"high":395.6199951171875,"low":387.05999755859375,"adjusted_close":384.5896301269531,"volume":1777100},{"date":"2025-07-30","close":390.0899963378906,"high":393.8500061035156,"low":387.260009765625,"adjusted_close":384.6684875488281,"volume":2727000},{"date":"2025-07-31","close":384.7200012207031,"high":396.2799987792969,"low":384.1199951171875,"adjusted_close":379.3731384277344,"volume":2900000},{"date":"2025-08-01","close":381.2900085449219,"high":383.0,"low":373.04998779296875,"adjusted_close":375.99078369140625,"volume":2416800},{"date":"2025-08-04","close":384.760009765625,"high":386.5299987792969,"low":382.6099853515625,"adjusted_close":379.41259765625,"volume":2741900},{"date":"2025-08-05","close":356.45001220703125,"high":363.7900085449219,"low":353.70001220703125,"adjusted_close":351.4960632324219,"volume":7068200},{"date":"2025-08-06","close":358.1600036621094,"high":362.6700134277344,"low":354.3299865722656,"adjusted_close":353.1822814941406,"volume":4507500},{"date":"2025-08-07","close":360.1600036621094,"high":361.2900085449219,"low":354.0,"adjusted_close":356.18878173828125,"volume":3057700},{"date":"2025-08-08","close":362.8399963378906,"high":364.1199951171875,"low":359.3999938964844,"adjusted_close":358.8392028808594,"volume":2139200},{"date":"2025-08-11","close":360.1099853515625,"high":363.25,"low":358.010009765625,"adjusted_close":356.1392822265625,"volume":2850000},{"date":"2025-08-12","close":363.29998779296875,"high":363.6099853515625,"low":358.8399963378906,"adjusted_close":359.29412841796875,"volume":2488900},{"date":"2025-08-13","close":357.489990234375,"high":365.20001220703125,"low":351.7799987792969,"adjusted_close":353.5481872558594,"volume":2751600},{"date":"2025-08-14","close":355.1000061035156,"high":358.69000244140625,"low":352.0299987792969,"adjusted_close":351.1845703125,"volume":1895500},{"date":"2025-08-15","close":351.0299987792969,"high":355.0,"low":350.2699890136719,"adjusted_close":347.159423828125,"volume":1899700},{"date":"2025-08-18","close":353.5,"high":354.04998779296875,"low":348.7099914550781,"adjusted_close":349.6022033691406,"volume":1158500},{"date":"2025-08-19","close":349.0,"high":353.5,"low":347.239990234375,"adjusted_close":345.1518249511719,"volume":1870500},{"date":"2025-08-20","close":346.2200012207031,"high":347.55999755859375,"low":339.260009765625,"adjusted_close":342.4024658203125,"volume":2454300},{"date":"2025-08-21","close":345.3800048828125,"high":348.6099853515625,"low":344.2900085449219,"adjusted_close":341.57171630859375,"volume":1455400},{"date":"2025-08-22","close":347.6099853515625,"high":353.0799865722656,"low":345.1000061035156,"adjusted_close":343.7771301269531,"volume":1964900},{"date":"2025-08-25","close":345.760009765625,"high":350.1300048828125,"low":345.7200012207031,"adjusted_close":341.9475402832031,"volume":1251400},{"date":"2025-08-26","close":352.0199890136719,"high":353.1300048828125,"low":345.7099914550781,"adjusted_close":348.13848876953125,"volume":1994900},{"date":"2025-08-27","close":351.3999938964844,"high":353.67999267578125,"low":350.0,"adjusted_close":347.5253601074219,"volume":1434500},{"date":"2025-08-28","close":355.3399963378906,"high":357.1600036621094,"low":352.6700134277344,"adjusted_close":351.4219055175781,"volume":1773100},{"date":"2025-08-29","close":349.1400146484375,"high":356.5199890136719,"low":345.2699890136719,"adjusted_close":345.290283203125,"volume":2386100},{"date":"2025-09-02","close":343.75,"high":344.6000061035156,"low":339.8900146484375,"adjusted_close":339.9596862792969,"volume":2464100},{"date":"2025-09-03","close":342.989990234375,"high":346.07000732421875,"low":339.6600036621094,"adjusted_close":339.2080383300781,"volume":1521200},{"date":"2025-09-04","close":348.2200012207031,"high":348.2699890136719,"low":341.6099853515625,"adjusted_close":344.3804016113281,"volume":1859300},{"date":"2025-09-05","close":349.0299987792969,"high":351.2799987792969,"low":342.2699890136719,"adjusted_close":345.1814880371094,"volume":2120700},{"date":"2025-09-08","close":349.489990234375,"high":352.5799865722656,"low":347.7699890136719,"adjusted_close":345.63641357421875,"volume":1632000},{"date":"2025-09-09","close":348.2300109863281,"high":350.2699890136719,"low":343.6400146484375,"adjusted_close":344.3902893066406,"volume":1763300},{"date":"2025-09-10","close":362.25,"high":365.42999267578125,"low":357.0,"adjusted_close":358.25567626953125,"volume":3484000},{"date":"2025-09-11","close":360.0799865722656,"high":365.30999755859375,"low":359.3800048828125,"adjusted_close":356.109619140625,"volume":2253200},{"date":"2025-09-12","close":365.8999938964844,"high":367.67999267578125,"low":358.7799987792969,"adjusted_close":361.865478515625,"volume":3108400},{"date":"2025-09-15","close":375.5400085449219,"high":378.1600036621094,"low":369.19000244140625,"adjusted_close":371.3992004394531,"volume":3031500},{"date":"2025-09-16","close":371.19000244140625,"high":378.9800109863281,"low":369.6499938964844,"adjusted_close":367.0971374511719,"volume":2251100},{"date":"2025-09-17","close":363.3500061035156,"high":371.4599914550781,"low":359.2799987792969,"adjusted_close":359.3435974121094,"volume":3481400},{"date":"2025-09-18","close":371.2699890136719,"high":374.05999755859375,"low":364.45001220703125,"adjusted_close":367.1762390136719,"volume":1857900},{"date":"2025-09-19","close":374.5,"high":375.3599853515625,"low":369.9800109863281,"adjusted_close":370.3706359863281,"volume":3483100},{"date":"2025-09-22","close":378.30999755859375,"high":382.9200134277344,"low":371.9200134277344,"adjusted_close":374.1386413574219,"volume":2399300},{"date":"2025-09-23","close":368.5199890136719,"high":382.0,"low":366.05999755859375,"adjusted_close":364.4565734863281,"volume":2776200},{"date":"2025-09-24","close":372.2099914550781,"high":373.6199951171875,"low":368.2200012207031,"adjusted_close":368.1058654785156,"volume":2290800},{"date":"2025-09-25","close":364.739990234375,"high":368.1600036621094,"low":360.3399963378906,"adjusted_close":360.7182312011719,"volume":2029100},{"date":"2025-09-26","close":365.5799865722656,"high":366.510009765625,"low":360.2699890136719,"adjusted_close":361.5489807128906,"volume":1625400},{"date":"2025-09-29","close":367.1499938964844,"high":370.9800109863281,"low":367.0199890136719,"adjusted_close":363.1016845703125,"volume":1466300},{"date":"2025-09-30","close":374.25,"high":374.989990234375,"low":366.45001220703125,"adjusted_close":370.12335205078125,"volume":1805800},{"date":"2025-10-01","close":373.8399963378906,"high":378.0299987792969,"low":369.0899963378906,"adjusted_close":369.7178955078125,"volume":1590400},{"date":"2025-10-02","close":376.760009765625,"high":381.5799865722656,"low":370.79998779296875,"adjusted_close":372.6057434082031,"volume":1777800},{"date":"2025-10-03","close":373.4599914550781,"high":378.0400085449219,"low":371.6099853515625,"adjusted_close":369.3421325683594,"volume":1372100},{"date":"2025-10-06","close":380.0199890136719,"high":385.6700134277344,"low":377.55999755859375,"adjusted_close":375.82977294921875,"volume":1852100},{"date":"2025-10-07","close":370.94000244140625,"high":384.8599853515625,"low":367.489990234375,"adjusted_close":366.84991455078125,"volume":2321600},{"date":"2025-10-08","close":376.70001220703125,"high":378.94000244140625,"low":370.2200012207031,"adjusted_close":372.54638671875,"volume":2168600},{"date":"2025-10-09","close":377.19000244140625,"high":381.8699951171875,"low":373.2900085449219,"adjusted_close":373.031005859375,"volume":1723200},{"date":"2025-10-10","close":369.0799865722656,"high":387.6199951171875,"low":369.0799865722656,"adjusted_close":365.0103759765625,"volume":2164700},{"date":"2025-10-13","close":375.3699951171875,"high":379.19000244140625,"low":372.8299865722656,"adjusted_close":371.2310485839844,"volume":2089900},{"date":"2025-10-14","close":374.3500061035156,"high":379.1499938964844,"low":364.3599853515625,"adjusted_close":370.2222595214844,"volume":1669400},{"date":"2025-10-15","close":381.7200012207031,"high":385.9599914550781,"low":375.3999938964844,"adjusted_close":377.51104736328125,"volume":1589200},{"date":"2025-10-16","close":375.5899963378906,"high":386.6700134277344,"low":372.1499938964844,"adjusted_close":371.4486389160156,"volume":1597300},{"date":"2025-10-17","close":373.29998779296875,"high":379.010009765625,"low":370.260009765625,"adjusted_close":369.1838684082031,"volume":1732900},{"date":"2025-10-20","close":377.69000244140625,"high":379.0199890136719,"low":374.6000061035156,"adjusted_close":373.5254821777344,"volume":1331400},{"date":"2025-10-21","close":373.4599914550781,"high":378.4599914550781,"low":371.44000244140625,"adjusted_close":369.3421325683594,"volume":2334700},{"date":"2025-10-22","close":360.6000061035156,"high":379.5799865722656,"low":353.55999755859375,"adjusted_close":356.6239318847656,"volume":4029400},{"date":"2025-10-23","close":372.3999938964844,"high":373.82000732421875,"low":361.3599853515625,"adjusted_close":368.2937927246094,"volume":1601600},{"date":"2025-10-24","close":376.2900085449219,"high":381.30999755859375,"low":376.1199951171875,"adjusted_close":372.14093017578125,"volume":1650200},{"date":"2025-10-27","close":379.739990234375,"high":381.0,"low":376.5299987792969,"adjusted_close":375.5528564453125,"volume":1772200},{"date":"2025-10-28","close":376.010009765625,"high":381.05999755859375,"low":373.42999267578125,"adjusted_close":371.864013671875,"volume":1551400},{"date":"2025-10-29","close":387.75,"high":390.0,"low":376.2799987792969,"adjusted_close":383.47454833984375,"volume":2245000},{"date":"2025-10-30","close":383.0899963378906,"high":390.1099853515625,"low":379.260009765625,"adjusted_close":378.86590576171875,"volume":3112800},{"date":"2025-10-31","close":381.55999755859375,"high":393.5899963378906,"low":379.2200012207031,"adjusted_close":377.352783203125,"volume":2407300},{"date":"2025-11-03","close":386.57000732421875,"high":387.3900146484375,"low":378.25,"adjusted_close":382.3075866699219,"volume":3254500},{"date":"2025-11-04","close":377.7200012207031,"high":382.6300048828125,"low":352.1000061035156,"adjusted_close":373.5551452636719,"volume":7551400},{"date":"2025-11-05","close":385.44000244140625,"high":394.1400146484375,"low":376.6600036621094,"adjusted_close":382.2424621582031,"volume":3075600},{"date":"2025-11-06","close":377.3999938964844,"high":386.6099853515625,"low":373.8500061035156,"adjusted_close":374.2691650390625,"volume":2235800},{"date":"2025-11-07","close":373.7699890136719,"high":376.07000732421875,"low":364.20001220703125,"adjusted_close":370.6692810058594,"volume":2604600},{"date":"2025-11-10","close":379.57000732421875,"high":382.55999755859375,"low":372.3999938964844,"adjusted_close":376.4211730957031,"volume":1801700},{"date":"2025-11-11","close":367.9100036621094,"high":380.0,"low":366.75,"adjusted_close":364.85791015625,"volume":3103300},{"date":"2025-11-12","close":369.3999938964844,"high":372.0,"low":366.3699951171875,"adjusted_close":366.33551025390625,"volume":1962100},{"date":"2025-11-13","close":354.07000732421875,"high":368.4800109863281,"low":352.3699951171875,"adjusted_close":351.1326904296875,"volume":2762400},{"date":"2025-11-14","close":352.3900146484375,"high":361.0,"low":347.0,"adjusted_close":349.4666748046875,"volume":3385200},{"date":"2025-11-17","close":342.75,"high":353.489990234375,"low":339.8399963378906,"adjusted_close":339.9066162109375,"volume":3019500},{"date":"2025-11-18","close":338.2900085449219,"high":343.0,"low":335.1000061035156,"adjusted_close":335.4836120605469,"volume":3158100},{"date":"2025-11-19","close":345.6499938964844,"high":346.2200012207031,"low":338.67999267578125,"adjusted_close":342.7825927734375,"volume":2650800},{"date":"2025-11-20","close":328.19000244140625,"high":357.7799987792969,"low":326.95001220703125,"adjusted_close":325.4674377441406,"volume":4550600},{"date":"2025-11-21","close":331.7099914550781,"high":332.2200012207031,"low":320.20001220703125,"adjusted_close":328.9582214355469,"volume":4397400},{"date":"2025-11-24","close":330.42999267578125,"high":335.6400146484375,"low":329.2699890136719,"adjusted_close":327.6888427734375,"volume":3672800},{"date":"2025-11-25","close":336.6499938964844,"high":339.07000732421875,"low":324.7099914550781,"adjusted_close":333.8572082519531,"volume":3968800},{"date":"2025-11-26","close":341.69000244140625,"high":344.6000061035156,"low":337.17999267578125,"adjusted_close":338.8554382324219,"volume":2474500},{"date":"2025-11-28","close":345.8900146484375,"high":347.8900146484375,"low":341.6400146484375,"adjusted_close":343.02056884765625,"volume":935100},{"date":"2025-12-01","close":339.7099914550781,"high":343.8900146484375,"low":338.3999938964844,"adjusted_close":336.8918151855469,"volume":2248800},{"date":"2025-12-02","close":333.1099853515625,"high":343.7799987792969,"low":332.8800048828125,"adjusted_close":330.3465576171875,"volume":3850000},{"date":"2025-12-03","close":335.57000732421875,"high":336.20001220703125,"low":323.57000732421875,"adjusted_close":332.78619384765625,"volume":3079400},{"date":"2025-12-04","close":338.92999267578125,"high":340.8999938964844,"low":332.5,"adjusted_close":336.1182861328125,"volume":2351500},{"date":"2025-12-05","close":337.6600036621094,"high":341.4200134277344,"low":336.0,"adjusted_close":334.8588562011719,"volume":1845400},{"date":"2025-12-08","close":343.3900146484375,"high":345.69000244140625,"low":336.1300048828125,"adjusted_close":340.54132080078125,"volume":3734100},{"date":"2025-12-09","close":341.760009765625,"high":348.6400146484375,"low":341.54998779296875,"adjusted_close":338.9248352050781,"volume":2149700},{"date":"2025-12-10","close":353.45001220703125,"high":354.3699951171875,"low":342.2099914550781,"adjusted_close":350.5178527832031,"volume":2554100},{"date":"2025-12-11","close":350.3599853515625,"high":351.1400146484375,"low":341.55999755859375,"adjusted_close":347.4534912109375,"volume":2405600},{"date":"2025-12-12","close":331.9800109863281,"high":349.9800109863281,"low":329.3999938964844,"adjusted_close":329.2259826660156,"volume":3921900},{"date":"2025-12-15","close":333.2099914550781,"high":336.0400085449219,"low":331.7200012207031,"adjusted_close":330.44573974609375,"volume":2569000},{"date":"2025-12-16","close":329.92999267578125,"high":334.30999755859375,"low":326.7099914550781,"adjusted_close":327.1929626464844,"volume":2527100},{"date":"2025-12-17","close":315.82000732421875,"high":331.1199951171875,"low":311.9200134277344,"adjusted_close":313.2000427246094,"volume":7694400},{"date":"2025-12-18","close":315.95001220703125,"high":323.0799865722656,"low":314.0,"adjusted_close":313.3289489746094,"volume":3826600},{"date":"2025-12-19","close":317.79998779296875,"high":320.7099914550781,"low":315.45001220703125,"adjusted_close":315.1636047363281,"volume":7357000},{"date":"2025-12-22","close":320.3900146484375,"high":322.7699890136719,"low":318.2699890136719,"adjusted_close":317.73211669921875,"volume":2080400},{"date":"2025-12-23","close":322.80999755859375,"high":324.2099914550781,"low":319.20001220703125,"adjusted_close":320.13201904296875,"volume":2196900},{"date":"2025-12-24","close":323.6700134277344,"high":324.07000732421875,"low":321.1499938964844,"adjusted_close":320.98492431640625,"volume":766500},{"date":"2025-12-26","close":322.1700134277344,"high":323.5299987792969,"low":321.32000732421875,"adjusted_close":319.49737548828125,"volume":1100800},{"date":"2025-12-29","close":321.45001220703125,"high":325.42999267578125,"low":320.6700134277344,"adjusted_close":318.7833557128906,"volume":1948700},{"date":"2025-12-30","close":320.8599853515625,"high":322.2799987792969,"low":320.04998779296875,"adjusted_close":318.19818115234375,"volume":1727000},{"date":"2025-12-31","close":318.510009765625,"high":322.0,"low":318.1300048828125,"adjusted_close":315.86773681640625,"volume":1553900},{"date":"2026-01-02","close":327.30999755859375,"high":328.2099914550781,"low":321.2200012207031,"adjusted_close":324.5946960449219,"volume":2559600},{"date":"2026-01-05","close":322.260009765625,"high":330.94000244140625,"low":321.92999267578125,"adjusted_close":319.5866394042969,"volume":3381700},{"date":"2026-01-06","close":332.9700012207031,"high":333.07000732421875,"low":315.760009765625,"adjusted_close":330.2077331542969,"volume":3246600},{"date":"2026-01-07","close":322.6700134277344,"high":333.2699890136719,"low":320.57000732421875,"adjusted_close":319.99322509765625,"volume":3166100},{"date":"2026-01-08","close":320.5799865722656,"high":320.8599853515625,"low":315.7799987792969,"adjusted_close":317.9205322265625,"volume":4582300},{"date":"2026-01-09","close":324.510009765625,"high":325.2200012207031,"low":320.7900085449219,"adjusted_close":321.8179626464844,"volume":2690000},{"date":"2026-01-12","close":329.1000061035156,"high":330.1700134277344,"low":323.0899963378906,"adjusted_close":326.3699035644531,"volume":2166600},{"date":"2026-01-13","close":332.3800048828125,"high":334.0,"low":329.760009765625,"adjusted_close":329.6226501464844,"volume":2524500},{"date":"2026-01-14","close":331.1400146484375,"high":334.4700012207031,"low":328.2300109863281,"adjusted_close":328.3929443359375,"volume":2148000},{"date":"2026-01-15","close":333.4599914550781,"high":341.1400146484375,"low":332.5400085449219,"adjusted_close":330.6936950683594,"volume":2127500},{"date":"2026-01-16","close":343.75,"high":349.6000061035156,"low":340.57000732421875,"adjusted_close":340.8983154296875,"volume":3768500},{"date":"2026-01-20","close":337.5899963378906,"high":344.70001220703125,"low":336.5,"adjusted_close":334.7894287109375,"volume":2869500},{"date":"2026-01-21","close":337.9599914550781,"high":342.5899963378906,"low":334.44000244140625,"adjusted_close":335.1563720703125,"volume":3426200},{"date":"2026-01-22","close":334.0400085449219,"high":343.0,"low":331.6099853515625,"adjusted_close":331.2688903808594,"volume":2549000},{"date":"2026-01-23","close":331.2200012207031,"high":336.7699890136719,"low":330.67999267578125,"adjusted_close":328.4722900390625,"volume":2235400},{"date":"2026-01-26","close":332.2799987792969,"high":333.6300048828125,"low":327.5,"adjusted_close":329.5234680175781,"volume":2812600},{"date":"2026-01-27","close":341.19000244140625,"high":341.9599914550781,"low":329.2300109863281,"adjusted_close":338.35955810546875,"volume":2814700},{"date":"2026-01-28","close":347.32000732421875,"high":349.2300109863281,"low":340.0,"adjusted_close":344.4386901855469,"volume":3072500},{"date":"2026-01-29","close":354.3699951171875,"high":360.6300048828125,"low":350.3599853515625,"adjusted_close":351.4302062988281,"volume":4065400},{"date":"2026-01-30","close":351.4200134277344,"high":355.4100036621094,"low":347.0299987792969,"adjusted_close":348.50469970703125,"volume":4260900},{"date":"2026-02-02","close":359.44000244140625,"high":361.3299865722656,"low":350.3500061035156,"adjusted_close":356.4581604003906,"volume":3867500},{"date":"2026-02-03","close":362.5299987792969,"high":375.8900146484375,"low":344.6400146484375,"adjusted_close":359.52252197265625,"volume":5853300},{"date":"2026-02-04","close":365.0,"high":377.1199951171875,"low":355.0,"adjusted_close":361.9720458984375,"volume":5131600},{"date":"2026-02-05","close":354.6700134277344,"high":362.2099914550781,"low":353.3500061035156,"adjusted_close":351.7277526855469,"volume":3303300},{"date":"2026-02-06","close":373.82000732421875,"high":374.8999938964844,"low":357.69000244140625,"adjusted_close":370.7188720703125,"volume":3105600},{"date":"2026-02-09","close":377.05999755859375,"high":380.5199890136719,"low":370.760009765625,"adjusted_close":373.9319763183594,"volume":2809400},{"date":"2026-02-10","close":377.4700012207031,"high":382.20001220703125,"low":375.5299987792969,"adjusted_close":374.33856201171875,"volume":1795300},{"date":"2026-02-11","close":396.0899963378906,"high":401.0,"low":390.6000061035156,"adjusted_close":392.8041076660156,"volume":3826600},{"date":"2026-02-12","close":390.3299865722656,"high":408.45001220703125,"low":388.510009765625,"adjusted_close":387.0918884277344,"volume":4603600},{"date":"2026-02-13","close":389.25,"high":394.5,"low":385.25,"adjusted_close":386.0208740234375,"volume":2253500},{"date":"2026-02-17","close":391.489990234375,"high":393.2300109863281,"low":384.3599853515625,"adjusted_close":388.2422790527344,"volume":2094500},{"date":"2026-02-18","close":380.3800048828125,"high":397.0,"low":379.0199890136719,"adjusted_close":377.22442626953125,"volume":2740000},{"date":"2026-02-19","close":377.32000732421875,"high":382.8999938964844,"low":375.739990234375,"adjusted_close":374.1898193359375,"volume":2277400},{"date":"2026-02-20","close":373.3800048828125,"high":378.5,"low":370.0199890136719,"adjusted_close":370.28253173828125,"volume":2600300},{"date":"2026-02-23","close":362.04998779296875,"high":368.5799865722656,"low":359.8399963378906,"adjusted_close":359.0465087890625,"volume":2920800},{"date":"2026-02-24","close":374.55999755859375,"high":377.75,"low":363.1700134277344,"adjusted_close":371.45269775390625,"volume":2387200},{"date":"2026-02-25","close":373.5299987792969,"high":377.05999755859375,"low":368.8500061035156,"adjusted_close":370.4312438964844,"volume":2300100},{"date":"2026-02-26","close":374.5899963378906,"high":374.7200012207031,"low":360.260009765625,"adjusted_close":371.48248291015625,"volume":2231100},{"date":"2026-02-27","close":375.9200134277344,"high":376.4599914550781,"low":365.29998779296875,"adjusted_close":372.80145263671875,"volume":2169000},{"date":"2026-03-02","close":377.3999938964844,"high":378.07000732421875,"low":367.6199951171875,"adjusted_close":374.2691650390625,"volume":1828400},{"date":"2026-03-03","close":355.55999755859375,"high":365.8299865722656,"low":350.75,"adjusted_close":352.6103515625,"volume":2864200},{"date":"2026-03-04","close":354.4599914550781,"high":360.989990234375,"low":351.30999755859375,"adjusted_close":351.51947021484375,"volume":1793000},{"date":"2026-03-05","close":354.7900085449219,"high":356.29998779296875,"low":345.7699890136719,"adjusted_close":351.8467102050781,"volume":3219700},{"date":"2026-03-06","close":347.75,"high":353.8500061035156,"low":340.6600036621094,"adjusted_close":344.86517333984375,"volume":3795100},{"date":"2026-03-09","close":353.8699951171875,"high":355.55999755859375,"low":338.25,"adjusted_close":350.9343566894531,"volume":3409100},{"date":"2026-03-10","close":361.05999755859375,"high":368.2900085449219,"low":351.5799865722656,"adjusted_close":359.1812438964844,"volume":3646400},{"date":"2026-03-11","close":355.7900085449219,"high":362.9700012207031,"low":355.3999938964844,"adjusted_close":353.93865966796875,"volume":2807300},{"date":"2026-03-12","close":348.6400146484375,"high":355.1300048828125,"low":345.44000244140625,"adjusted_close":346.82586669921875,"volume":2429200},{"date":"2026-03-13","close":355.3999938964844,"high":360.989990234375,"low":346.0,"adjusted_close":353.5506591796875,"volume":3581800},{"date":"2026-03-16","close":361.0400085449219,"high":368.0,"low":359.3599853515625,"adjusted_close":359.1613464355469,"volume":3493900},{"date":"2026-03-17","close":363.95001220703125,"high":366.6300048828125,"low":355.260009765625,"adjusted_close":362.05621337890625,"volume":1942300},{"date":"2026-03-18","close":360.5400085449219,"high":370.3800048828125,"low":359.8399963378906,"adjusted_close":358.6639404296875,"volume":2240200},{"date":"2026-03-19","close":360.2300109863281,"high":362.989990234375,"low":348.8500061035156,"adjusted_close":358.3555603027344,"volume":2144800},{"date":"2026-03-20","close":356.79998779296875,"high":367.04998779296875,"low":353.6499938964844,"adjusted_close":354.9433898925781,"volume":4219100},{"date":"2026-03-23","close":359.739990234375,"high":370.9700012207031,"low":359.55999755859375,"adjusted_close":357.86810302734375,"volume":2618100},{"date":"2026-03-24","close":374.1000061035156,"high":375.92999267578125,"low":356.6400146484375,"adjusted_close":372.15338134765625,"volume":2666100},{"date":"2026-03-25","close":375.0,"high":380.45001220703125,"low":372.7699890136719,"adjusted_close":373.0487060546875,"volume":2527400},{"date":"2026-03-26","close":357.1000061035156,"high":373.3800048828125,"low":356.6700134277344,"adjusted_close":355.2418518066406,"volume":2036900},{"date":"2026-03-27","close":357.3599853515625,"high":363.32000732421875,"low":355.5400085449219,"adjusted_close":355.50048828125,"volume":2152100},{"date":"2026-03-30","close":343.5299987792969,"high":363.9200134277344,"low":342.0,"adjusted_close":341.7424621582031,"volume":3239200},{"date":"2026-03-31","close":357.6700134277344,"high":359.2799987792969,"low":346.1000061035156,"adjusted_close":355.80889892578125,"volume":2175100},{"date":"2026-04-01","close":365.55999755859375,"high":368.42999267578125,"low":361.739990234375,"adjusted_close":363.6578063964844,"volume":1980500},{"date":"2026-04-02","close":361.1000061035156,"high":365.989990234375,"low":351.6400146484375,"adjusted_close":359.2210388183594,"volume":1424600},{"date":"2026-04-06","close":363.8900146484375,"high":364.2099914550781,"low":357.07000732421875,"adjusted_close":361.9965515136719,"volume":1360900},{"date":"2026-04-07","close":368.8500061035156,"high":369.1099853515625,"low":359.7099914550781,"adjusted_close":366.93072509765625,"volume":2185300},{"date":"2026-04-08","close":385.5799865722656,"high":390.9700012207031,"low":381.1700134277344,"adjusted_close":383.5736389160156,"volume":2255100},{"date":"2026-04-09","close":400.44000244140625,"high":401.1099853515625,"low":385.7099914550781,"adjusted_close":398.3563232421875,"volume":2134100},{"date":"2026-04-10","close":403.0,"high":407.010009765625,"low":401.1000061035156,"adjusted_close":400.90301513671875,"volume":2218700},{"date":"2026-04-13","close":403.3599853515625,"high":404.75,"low":395.17999267578125,"adjusted_close":401.2611083984375,"volume":1818700},{"date":"2026-04-14","close":401.8999938964844,"high":407.8299865722656,"low":397.489990234375,"adjusted_close":399.8087463378906,"volume":1825900},{"date":"2026-04-15","close":395.05999755859375,"high":401.3399963378906,"low":389.3999938964844,"adjusted_close":393.00433349609375,"volume":2266900},{"date":"2026-04-16","close":392.7300109863281,"high":395.9599914550781,"low":387.6600036621094,"adjusted_close":390.68646240234375,"volume":1815700},{"date":"2026-04-17","close":406.2099914550781,"high":410.9100036621094,"low":394.2799987792969,"adjusted_close":404.0962829589844,"volume":2624700},{"date":"2026-04-20","close":407.57000732421875,"high":409.6600036621094,"low":403.9200134277344,"adjusted_close":405.4492492675781,"volume":2416200},{"date":"2026-04-21","close":409.70001220703125,"high":418.3800048828125,"low":409.1300048828125,"adjusted_close":407.5681457519531,"volume":2022300},{"date":"2026-04-22","close":413.8699951171875,"high":419.4700012207031,"low":411.8900146484375,"adjusted_close":411.7164306640625,"volume":2683000},{"date":"2026-04-23","close":424.5,"high":429.30999755859375,"low":416.260009765625,"adjusted_close":422.2911376953125,"volume":2912100},{"date":"2026-04-24","close":423.9200134277344,"high":432.3399963378906,"low":422.0299987792969,"adjusted_close":421.71417236328125,"volume":2490300},{"date":"2026-04-27","close":416.7699890136719,"high":426.3800048828125,"low":414.20001220703125,"adjusted_close":414.6013488769531,"volume":2463900},{"date":"2026-04-28","close":413.07000732421875,"high":416.4100036621094,"low":401.6499938964844,"adjusted_close":410.92059326171875,"volume":2483900},{"date":"2026-04-29","close":410.7699890136719,"high":418.6300048828125,"low":407.3599853515625,"adjusted_close":408.632568359375,"volume":1932500},{"date":"2026-04-30","close":433.010009765625,"high":434.29998779296875,"low":417.6499938964844,"adjusted_close":430.7568664550781,"volume":3251000},{"date":"2026-05-01","close":425.54998779296875,"high":435.42999267578125,"low":422.8399963378906,"adjusted_close":423.3356628417969,"volume":2478400},{"date":"2026-05-04","close":422.44000244140625,"high":434.75,"low":421.92999267578125,"adjusted_close":420.2418518066406,"volume":3298500},{"date":"2026-05-05","close":410.8599853515625,"high":415.92999267578125,"low":388.260009765625,"adjusted_close":408.7220764160156,"volume":6876500},{"date":"2026-05-06","close":421.3900146484375,"high":423.9700012207031,"low":409.0199890136719,"adjusted_close":419.19732666015625,"volume":3289700},{"date":"2026-05-07","close":399.1499938964844,"high":419.8999938964844,"low":396.2099914550781,"adjusted_close":397.0730285644531,"volume":3590000},{"date":"2026-05-08","close":401.510009765625,"high":406.8500061035156,"low":399.0,"adjusted_close":400.5245666503906,"volume":2386900},{"date":"2026-05-11","close":419.0,"high":420.8800048828125,"low":396.44000244140625,"adjusted_close":417.97161865234375,"volume":3724700},{"date":"2026-05-12","close":401.5299987792969,"high":415.9800109863281,"low":396.19000244140625,"adjusted_close":400.54449462890625,"volume":2953100},{"date":"2026-05-13","close":406.94000244140625,"high":409.6000061035156,"low":400.55999755859375,"adjusted_close":405.94122314453125,"volume":2316800},{"date":"2026-05-14","close":408.1000061035156,"high":409.989990234375,"low":403.0799865722656,"adjusted_close":407.098388671875,"volume":2011900},{"date":"2026-05-15","close":399.44000244140625,"high":402.1199951171875,"low":395.3500061035156,"adjusted_close":398.45965576171875,"volume":3253300},{"date":"2026-05-18","close":381.8699951171875,"high":398.2099914550781,"low":375.55999755859375,"adjusted_close":380.9327697753906,"volume":2862900},{"date":"2026-05-19","close":371.8800048828125,"high":377.1700134277344,"low":367.6400146484375,"adjusted_close":370.96728515625,"volume":2951900},{"date":"2026-05-20","close":379.69000244140625,"high":382.4599914550781,"low":371.4599914550781,"adjusted_close":378.75811767578125,"volume":2684600},{"date":"2026-05-21","close":381.510009765625,"high":384.95001220703125,"low":377.20001220703125,"adjusted_close":380.57366943359375,"volume":1933700},{"date":"2026-05-22","close":391.3500061035156,"high":395.2099914550781,"low":380.55999755859375,"adjusted_close":390.3894958496094,"volume":2353500},{"date":"2026-05-26","close":403.1300048828125,"high":409.6499938964844,"low":398.0,"adjusted_close":402.1405944824219,"volume":2855200},{"date":"2026-05-27","close":406.3699951171875,"high":406.8299865722656,"low":395.29998779296875,"adjusted_close":405.37261962890625,"volume":2846000},{"date":"2026-05-28","close":401.94000244140625,"high":406.4800109863281,"low":389.0,"adjusted_close":400.9534912109375,"volume":2318400},{"date":"2026-05-29","close":400.6000061035156,"high":404.2799987792969,"low":397.5,"adjusted_close":399.6167907714844,"volume":3321300},{"date":"2026-06-01","close":400.0799865722656,"high":404.2300109863281,"low":393.6000061035156,"adjusted_close":399.0980529785156,"volume":2339300},{"date":"2026-06-02","close":417.6199951171875,"high":419.67999267578125,"low":404.75,"adjusted_close":416.5950012207031,"volume":2074500},{"date":"2026-06-03","close":421.2099914550781,"high":426.5899963378906,"low":414.6600036621094,"adjusted_close":420.17620849609375,"volume":2181800},{"date":"2026-06-04","close":418.6099853515625,"high":421.57000732421875,"low":408.760009765625,"adjusted_close":417.58258056640625,"volume":1859800},{"date":"2026-06-05","close":395.94000244140625,"high":410.6099853515625,"low":393.1700134277344,"adjusted_close":394.9682312011719,"volume":2538000},{"date":"2026-06-08","close":403.1400146484375,"high":406.510009765625,"low":398.1000061035156,"adjusted_close":402.15057373046875,"volume":2100500},{"date":"2026-06-09","close":401.7200012207031,"high":413.25,"low":386.6199951171875,"adjusted_close":400.7340393066406,"volume":2335800},{"date":"2026-06-10","close":375.4599914550781,"high":399.8299865722656,"low":375.0400085449219,"adjusted_close":374.5384826660156,"volume":3555500},{"date":"2026-06-11","close":393.6400146484375,"high":396.17999267578125,"low":378.05999755859375,"adjusted_close":392.67388916015625,"volume":2639800},{"date":"2026-06-12","close":391.3900146484375,"high":399.1300048828125,"low":388.3399963378906,"adjusted_close":390.4294128417969,"volume":2175100},{"date":"2026-06-15","close":407.05999755859375,"high":412.0400085449219,"low":402.95001220703125,"adjusted_close":406.0609436035156,"volume":2336700},{"date":"2026-06-16","close":407.7099914550781,"high":415.6199951171875,"low":407.2300109863281,"adjusted_close":406.7093200683594,"volume":1788700},{"date":"2026-06-17","close":409.6400146484375,"high":419.1700134277344,"low":408.0,"adjusted_close":408.6346130371094,"volume":2242500},{"date":"2026-06-18","close":421.7699890136719,"high":425.9200134277344,"low":414.7300109863281,"adjusted_close":420.7348327636719,"volume":3715600},{"date":"2026-06-22","close":435.7799987792969,"high":436.739990234375,"low":422.6099853515625,"adjusted_close":434.71044921875,"volume":2571500},{"date":"2026-06-23","close":405.2799987792969,"high":421.54998779296875,"low":405.2799987792969,"adjusted_close":404.2853088378906,"volume":2459000},{"date":"2026-06-24","close":404.5899963378906,"high":412.7300109863281,"low":400.510009765625,"adjusted_close":403.59698486328125,"volume":2397000},{"date":"2026-06-25","close":419.8699951171875,"high":426.0,"low":413.9700012207031,"adjusted_close":418.8394775390625,"volume":1896100},{"date":"2026-06-26","close":402.67999267578125,"high":413.1400146484375,"low":398.1199951171875,"adjusted_close":401.6916809082031,"volume":5273200},{"date":"2026-06-29","close":408.260009765625,"high":411.739990234375,"low":401.3299865722656,"adjusted_close":407.25799560546875,"volume":2201100},{"date":"2026-06-30","close":426.1199951171875,"high":427.92999267578125,"low":409.92999267578125,"adjusted_close":425.07415771484375,"volume":2537600},{"date":"2026-07-01","close":412.30999755859375,"high":423.45001220703125,"low":404.739990234375,"adjusted_close":411.29803466796875,"volume":2379600},{"date":"2026-07-02","close":398.5199890136719,"high":414.739990234375,"low":392.29998779296875,"adjusted_close":397.5418701171875,"volume":2601600},{"date":"2026-07-06","close":413.4200134277344,"high":420.25,"low":404.3999938964844,"adjusted_close":412.40533447265625,"volume":1764800},{"date":"2026-07-07","close":395.67999267578125,"high":406.0,"low":388.1000061035156,"adjusted_close":394.7088623046875,"volume":2330000},{"date":"2026-07-08","close":399.55999755859375,"high":401.6099853515625,"low":390.70001220703125,"adjusted_close":398.579345703125,"volume":1754200},{"date":"2026-07-09","close":405.8299865722656,"high":414.8599853515625,"low":403.6499938964844,"adjusted_close":404.8339538574219,"volume":1706200},{"date":"2026-07-10","close":407.2799987792969,"high":411.6700134277344,"low":401.8399963378906,"adjusted_close":406.2803955078125,"volume":1404000},{"date":"2026-07-13","close":402.8500061035156,"high":407.2300109863281,"low":397.1000061035156,"adjusted_close":401.86126708984375,"volume":1682900},{"date":"2026-07-14","close":415.5199890136719,"high":417.0,"low":407.5,"adjusted_close":414.5001525878906,"volume":1918200},{"date":"2026-07-15","close":412.8599853515625,"high":419.0,"low":401.4599914550781,"adjusted_close":411.8466796875,"volume":1946000},{"date":"2026-07-16","close":396.2699890136719,"high":406.6199951171875,"low":390.8699951171875,"adjusted_close":395.2973937988281,"volume":3239100},{"date":"2026-07-17","close":399.989990234375,"high":404.7099914550781,"low":382.0,"adjusted_close":399.0082702636719,"volume":2650000},{"date":"2026-07-20","close":401.4100036621094,"high":413.4599914550781,"low":399.2699890136719,"adjusted_close":400.4248046875,"volume":1650900},{"date":"2026-07-21","close":402.95001220703125,"high":412.2099914550781,"low":401.8999938964844,"adjusted_close":401.9610290527344,"volume":1883600},{"date":"2026-07-22","close":406.9100036621094,"high":412.4800109863281,"low":397.8599853515625,"adjusted_close":405.91131591796875,"volume":1770900},{"date":"2026-07-23","close":415.1300048828125,"high":417.42999267578125,"low":402.69000244140625,"adjusted_close":414.11114501953125,"volume":1828100},{"date":"2026-07-24","close":404.07000732421875,"high":414.9200134277344,"low":400.8699951171875,"adjusted_close":403.0782775878906,"volume":1564100},{"date":"2026-07-27","close":398.6400146484375,"high":407.6600036621094,"low":387.5,"adjusted_close":397.66162109375,"volume":2138900},{"date":"2026-07-28","close":386.260009765625,"high":388.57000732421875,"low":375.75,"adjusted_close":385.3119812011719,"volume":2963500},{"date":"2026-07-29","close":361.8800048828125,"high":386.5199890136719,"low":358.1300048828125,"adjusted_close":360.9918212890625,"volume":4513900},{"date":"2026-07-30","close":386.8900146484375,"high":389.3900146484375,"low":378.5799865722656,"adjusted_close":385.9404602050781,"volume":3897300},{"date":"2026-07-31","close":415.20001220703125,"high":420.0,"low":394.4100036621094,"adjusted_close":414.18096923828125,"volume":4550700},{"date":"2026-08-03","close":438.2300109863281,"high":438.760009765625,"low":410.1499938964844,"adjusted_close":437.1544494628906,"volume":3635400},{"date":"2026-08-04","close":444.7699890136719,"high":451.9599914550781,"low":434.29998779296875,"adjusted_close":443.6783752441406,"volume":3028300},{"date":"2026-08-05","close":447.2799987792969,"high":453.5,"low":443.6700134277344,"adjusted_close":446.1822204589844,"volume":2178300},{"date":"2026-08-06","close":448.19000244140625,"high":457.7799987792969,"low":442.0,"adjusted_close":447.0899963378906,"volume":1753600},{"date":"2026-08-07","close":448.67999267578125,"high":455.82000732421875,"low":444.54998779296875,"adjusted_close":448.67999267578125,"volume":1721700},{"date":"2026-08-10","close":444.9599914550781,"high":453.92999267578125,"low":444.07000732421875,"adjusted_close":444.9599914550781,"volume":1394600},{"date":"2026-08-11","close":459.2900085449219,"high":463.75,"low":446.5,"adjusted_close":459.2900085449219,"volume":1840300},{"date":"2026-08-12","close":459.9599914550781,"high":478.0,"low":459.0299987792969,"adjusted_close":459.9599914550781,"volume":1663000},{"date":"2026-08-13","close":453.3299865722656,"high":459.3800048828125,"low":452.5,"adjusted_close":453.3299865722656,"volume":1565100},{"date":"2026-08-14","close":451.510009765625,"high":456.6700134277344,"low":449.010009765625,"adjusted_close":451.510009765625,"volume":1401000},{"date":"2026-08-17","close":455.3999938964844,"high":458.9599914550781,"low":449.0,"adjusted_close":455.3999938964844,"volume":1605300},{"date":"2026-08-18","close":431.3299865722656,"high":444.8900146484375,"low":428.8999938964844,"adjusted_close":431.3299865722656,"volume":2120700},{"date":"2026-08-19","close":424.6700134277344,"high":436.95001220703125,"low":417.2200012207031,"adjusted_close":424.6700134277344,"volume":1748600},{"date":"2026-08-20","close":415.2900085449219,"high":425.4200134277344,"low":415.1499938964844,"adjusted_close":415.2900085449219,"volume":1684300},{"date":"2026-08-21","close":419.20001220703125,"high":423.510009765625,"low":416.2099914550781,"adjusted_close":419.20001220703125,"volume":1749400},{"date":"2026-08-24","close":408.6700134277344,"high":417.989990234375,"low":406.95001220703125,"adjusted_close":408.6700134277344,"volume":1573400},{"date":"2026-08-25","close":409.20001220703125,"high":419.989990234375,"low":407.4700012207031,"adjusted_close":409.20001220703125,"volume":1521400},{"date":"2026-08-26","close":419.44000244140625,"high":420.92999267578125,"low":409.7799987792969,"adjusted_close":419.44000244140625,"volume":1792900},{"date":"2026-08-27","close":416.0400085449219,"high":427.9599914550781,"low":415.2099914550781,"adjusted_close":416.0400085449219,"volume":1621800},{"date":"2026-08-28","close":402.7799987792969,"high":419.0299987792969,"low":402.30999755859375,"adjusted_close":402.7799987792969,"volume":1822900},{"date":"2026-08-31","close":401.8800048828125,"high":406.9800109863281,"low":399.75,"adjusted_close":401.8800048828125,"volume":2165900},{"date":"2026-09-01","close":390.7099914550781,"high":401.0,"low":387.0,"adjusted_close":390.7099914550781,"volume":2022300},{"date":"2026-09-02","close":390.8500061035156,"high":394.8900146484375,"low":386.0,"adjusted_close":390.8500061035156,"volume":1631100},{"date":"2026-09-03","close":397.1199951171875,"high":397.8699951171875,"low":384.7699890136719,"adjusted_close":397.1199951171875,"volume":1476800},{"date":"2026-09-04","close":410.8500061035156,"high":411.239990234375,"low":400.04998779296875,"adjusted_close":410.8500061035156,"volume":1889700},{"date":"2026-09-08","close":422.1300048828125,"high":430.25,"low":419.5,"adjusted_close":422.1300048828125,"volume":2035200},{"date":"2026-09-09","close":415.2200012207031,"high":424.2300109863281,"low":415.1600036621094,"adjusted_close":415.2200012207031,"volume":1775100},{"date":"2026-09-10","close":409.1499938964844,"high":414.3699951171875,"low":405.70001220703125,"adjusted_close":409.1499938964844,"volume":1529300},{"date":"2026-09-11","close":425.3699951171875,"high":427.1400146484375,"low":414.0,"adjusted_close":425.3699951171875,"volume":1630700},{"date":"2026-09-14","close":393.1600036621094,"high":400.6600036621094,"low":387.0,"adjusted_close":393.1600036621094,"volume":3188400},{"date":"2026-09-15","close":392.3999938964844,"high":400.2699890136719,"low":389.3999938964844,"adjusted_close":392.3999938964844,"volume":2689300},{"date":"2026-09-16","close":397.79998779296875,"high":403.32000732421875,"low":393.6000061035156,"adjusted_close":397.79998779296875,"volume":1810600},{"date":"2026-09-17","close":409.4599914550781,"high":418.8599853515625,"low":408.7300109863281,"adjusted_close":409.4599914550781,"volume":2602500},{"date":"2026-09-18","close":424.7699890136719,"high":425.3399963378906,"low":410.92999267578125,"adjusted_close":424.7699890136719,"volume":4612300},{"date":"2026-09-21","close":435.42999267578125,"high":438.260009765625,"low":426.05999755859375,"adjusted_close":435.42999267578125,"volume":2194500},{"date":"2026-09-22","close":442.489990234375,"high":443.6400146484375,"low":433.17999267578125,"adjusted_close":442.489990234375,"volume":1875200},{"date":"2026-09-23","close":438.760009765625,"high":443.489990234375,"low":436.1000061035156,"adjusted_close":438.760009765625,"volume":1787100},{"date":"2026-09-24","close":440.0,"high":441.3800048828125,"low":427.9599914550781,"adjusted_close":440.0,"volume":1362000},{"date":"2026-09-25","close":439.9800109863281,"high":447.3299865722656,"low":436.17999267578125,"adjusted_close":439.9800109863281,"volume":1416900},{"date":"2026-09-28","close":431.4100036621094,"high":441.94000244140625,"low":423.8299865722656,"adjusted_close":431.4100036621094,"volume":2367400},{"date":"2026-09-29","close":433.2699890136719,"high":437.04998779296875,"low":430.55999755859375,"adjusted_close":433.2699890136719,"volume":1957400},{"date":"2026-09-30","close":429.7099914550781,"high":434.75,"low":428.0,"adjusted_close":429.7099914550781,"volume":1862100},{"date":"2026-10-01","close":437.2799987792969,"high":439.6400146484375,"low":423.0,"adjusted_close":437.2799987792969,"volume":1606300},{"date":"2026-10-02","close":436.1099853515625,"high":452.0,"low":433.6499938964844,"adjusted_close":436.1099853515625,"volume":2093600},{"date":"2026-10-05","close":432.6000061035156,"high":439.760009765625,"low":431.3800048828125,"adjusted_close":432.6000061035156,"volume":1426700},{"date":"2026-10-06","close":445.0899963378906,"high":446.7300109863281,"low":434.0199890136719,"adjusted_close":445.0899963378906,"volume":1592900},{"date":"2026-10-07","close":431.3299865722656,"high":439.510009765625,"low":423.8299865722656,"adjusted_close":431.3299865722656,"volume":1730000},{"date":"2026-10-08","close":424.510009765625,"high":439.010009765625,"low":421.4200134277344,"adjusted_close":424.510009765625,"volume":2535200},{"date":"2026-10-09","close":429.6499938964844,"high":431.1199951171875,"low":420.0,"adjusted_close":429.6499938964844,"volume":1633000},{"date":"2026-10-12","close":426.69000244140625,"high":433.95001220703125,"low":424.6499938964844,"adjusted_close":426.69000244140625,"volume":1292800},{"date":"2026-10-13","close":428.30999755859375,"high":430.9599914550781,"low":417.0,"adjusted_close":428.30999755859375,"volume":1762800},{"date":"2026-10-14","close":408.8500061035156,"high":425.0299987792969,"low":404.3999938964844,"adjusted_close":408.8500061035156,"volume":3207900},{"date":"2026-10-15","close":402.4800109863281,"high":403.69000244140625,"low":386.010009765625,"adjusted_close":402.4800109863281,"volume":4689500},{"date":"2026-10-16","close":391.25,"high":403.7300109863281,"low":390.04998779296875,"adjusted_close":391.25,"volume":3101500},{"date":"2026-10-19","close":391.5,"high":400.0,"low":390.7200012207031,"adjusted_close":391.5,"volume":3146400},{"date":"2026-10-20","close":381.9800109863281,"high":388.7099914550781,"low":372.7900085449219,"adjusted_close":381.9800109863281,"volume":2822100},{"date":"2026-10-21","close":393.94000244140625,"high":395.8599853515625,"low":388.30999755859375,"adjusted_close":393.94000244140625,"volume":2341300},{"date":"2026-10-22","close":368.989990234375,"high":380.6499938964844,"low":362.489990234375,"adjusted_close":368.989990234375,"volume":3851600},{"date":"2026-10-23","close":366.1099853515625,"high":371.30999755859375,"low":358.510009765625,"adjusted_close":366.1099853515625,"volume":2266200},{"date":"2026-10-26","close":371.9200134277344,"high":375.6700134277344,"low":365.0,"adjusted_close":371.9200134277344,"volume":1997700},{"date":"2026-10-27","close":384.20001220703125,"high":386.29998779296875,"low":374.75,"adjusted_close":384.20001220703125,"volume":2711700},{"date":"2026-10-28","close":392.8800048828125,"high":399.29998779296875,"low":388.2200012207031,"adjusted_close":392.8800048828125,"volume":2725700},{"date":"2026-10-29","close":393.7200012207031,"high":398.4800109863281,"low":384.30999755859375,"adjusted_close":393.7200012207031,"volume":2190100},{"date":"2026-10-30","close":369.9700012207031,"high":382.239990234375,"low":364.8399963378906,"adjusted_close":369.9700012207031,"volume":3641300},{"date":"2026-11-02","close":366.07000732421875,"high":377.8900146484375,"low":363.760009765625,"adjusted_close":366.07000732421875,"volume":3187900},{"date":"2026-11-03","close":391.70001220703125,"high":395.6300048828125,"low":376.55999755859375,"adjusted_close":391.70001220703125,"volume":3307800},{"date":"2026-11-04","close":353.0799865722656,"high":378.2300109863281,"low":350.04998779296875,"adjusted_close":353.0799865722656,"volume":6029800},{"date":"2026-11-05","close":327.0199890136719,"high":346.4599914550781,"low":324.2699890136719,"adjusted_close":327.0199890136719,"volume":6593500},{"date":"2026-11-06","close":341.7200012207031,"high":347.5,"low":333.8599853515625,"adjusted_close":341.7200012207031,"volume":4521908}]},"FTNT":{"currency":"USD","rows":[{"date":"2025-05-05","close":108.69000244140625,"high":109.33000183105469,"low":104.45999908447266,"adjusted_close":108.69000244140625,"volume":5447100},{"date":"2025-05-06","close":107.13999938964844,"high":108.51000213623047,"low":105.43000030517578,"adjusted_close":107.13999938964844,"volume":4775200},{"date":"2025-05-07","close":106.72000122070312,"high":107.44000244140625,"low":105.47000122070312,"adjusted_close":106.72000122070312,"volume":6859300},{"date":"2025-05-08","close":97.73999786376953,"high":99.2699966430664,"low":93.25,"adjusted_close":97.73999786376953,"volume":15635100},{"date":"2025-05-09","close":97.41999816894531,"high":98.37999725341797,"low":95.41999816894531,"adjusted_close":97.41999816894531,"volume":5721200},{"date":"2025-05-12","close":102.04000091552734,"high":102.12999725341797,"low":99.19000244140625,"adjusted_close":102.04000091552734,"volume":6251500},{"date":"2025-05-13","close":105.05000305175781,"high":105.5,"low":101.27999877929688,"adjusted_close":105.05000305175781,"volume":5890000},{"date":"2025-05-14","close":103.2300033569336,"high":105.97000122070312,"low":102.68000030517578,"adjusted_close":103.2300033569336,"volume":4513500},{"date":"2025-05-15","close":102.55999755859375,"high":103.4000015258789,"low":101.33999633789062,"adjusted_close":102.55999755859375,"volume":4680100},{"date":"2025-05-16","close":104.58999633789062,"high":105.11000061035156,"low":102.69000244140625,"adjusted_close":104.58999633789062,"volume":4510500},{"date":"2025-05-19","close":104.75,"high":104.94999694824219,"low":103.5,"adjusted_close":104.75,"volume":3562300},{"date":"2025-05-20","close":104.79000091552734,"high":104.88999938964844,"low":103.19999694824219,"adjusted_close":104.79000091552734,"volume":3958300},{"date":"2025-05-21","close":102.83999633789062,"high":104.77999877929688,"low":102.75,"adjusted_close":102.83999633789062,"volume":4423700},{"date":"2025-05-22","close":103.62000274658203,"high":104.69000244140625,"low":103.08000183105469,"adjusted_close":103.62000274658203,"volume":3655100},{"date":"2025-05-23","close":103.16000366210938,"high":103.52999877929688,"low":101.58000183105469,"adjusted_close":103.16000366210938,"volume":3768800},{"date":"2025-05-27","close":104.73999786376953,"high":106.05999755859375,"low":104.16999816894531,"adjusted_close":104.73999786376953,"volume":4249100},{"date":"2025-05-28","close":104.51000213623047,"high":105.58000183105469,"low":104.22000122070312,"adjusted_close":104.51000213623047,"volume":3740100},{"date":"2025-05-29","close":102.04000091552734,"high":105.5,"low":100.9000015258789,"adjusted_close":102.04000091552734,"volume":4731600},{"date":"2025-05-30","close":101.77999877929688,"high":102.4800033569336,"low":100.54000091552734,"adjusted_close":101.77999877929688,"volume":17093000},{"date":"2025-06-02","close":102.47000122070312,"high":102.5199966430664,"low":99.8499984741211,"adjusted_close":102.47000122070312,"volume":5242600},{"date":"2025-06-03","close":102.87999725341797,"high":103.16999816894531,"low":102.05999755859375,"adjusted_close":102.87999725341797,"volume":3789900},{"date":"2025-06-04","close":101.62000274658203,"high":102.83999633789062,"low":101.31999969482422,"adjusted_close":101.62000274658203,"volume":3392800},{"date":"2025-06-05","close":103.5,"high":103.9800033569336,"low":101.75,"adjusted_close":103.5,"volume":3368100},{"date":"2025-06-06","close":104.94000244140625,"high":105.19999694824219,"low":103.7300033569336,"adjusted_close":104.94000244140625,"volume":3296600},{"date":"2025-06-09","close":102.08000183105469,"high":105.0,"low":101.94000244140625,"adjusted_close":102.08000183105469,"volume":3904800},{"date":"2025-06-10","close":101.62999725341797,"high":102.9000015258789,"low":101.06999969482422,"adjusted_close":101.62999725341797,"volume":3789300},{"date":"2025-06-11","close":102.0199966430664,"high":104.01000213623047,"low":100.13999938964844,"adjusted_close":102.0199966430664,"volume":4220300},{"date":"2025-06-12","close":101.66000366210938,"high":102.79000091552734,"low":101.47000122070312,"adjusted_close":101.66000366210938,"volume":2946600},{"date":"2025-06-13","close":100.83000183105469,"high":103.33999633789062,"low":100.30999755859375,"adjusted_close":100.83000183105469,"volume":3425200},{"date":"2025-06-16","close":101.94999694824219,"high":103.2300033569336,"low":101.0999984741211,"adjusted_close":101.94999694824219,"volume":3519800},{"date":"2025-06-17","close":102.87999725341797,"high":104.5,"low":101.30000305175781,"adjusted_close":102.87999725341797,"volume":4096000},{"date":"2025-06-18","close":100.81999969482422,"high":103.4000015258789,"low":99.83999633789062,"adjusted_close":100.81999969482422,"volume":4337300},{"date":"2025-06-20","close":99.8499984741211,"high":101.98999786376953,"low":98.86000061035156,"adjusted_close":99.8499984741211,"volume":6944000},{"date":"2025-06-23","close":103.1500015258789,"high":103.45999908447266,"low":98.5999984741211,"adjusted_close":103.1500015258789,"volume":4523500},{"date":"2025-06-24","close":104.41999816894531,"high":104.98999786376953,"low":103.38999938964844,"adjusted_close":104.41999816894531,"volume":3540500},{"date":"2025-06-25","close":103.69000244140625,"high":105.79000091552734,"low":103.5199966430664,"adjusted_close":103.69000244140625,"volume":2791900},{"date":"2025-06-26","close":103.86000061035156,"high":104.73999786376953,"low":103.0999984741211,"adjusted_close":103.86000061035156,"volume":2816300},{"date":"2025-06-27","close":103.11000061035156,"high":104.47000122070312,"low":102.94000244140625,"adjusted_close":103.11000061035156,"volume":5706100},{"date":"2025-06-30","close":105.72000122070312,"high":105.95999908447266,"low":103.41000366210938,"adjusted_close":105.72000122070312,"volume":4095400},{"date":"2025-07-01","close":102.43000030517578,"high":105.8499984741211,"low":100.91000366210938,"adjusted_close":102.43000030517578,"volume":6138000},{"date":"2025-07-02","close":102.20999908447266,"high":102.6500015258789,"low":100.91000366210938,"adjusted_close":102.20999908447266,"volume":3749300},{"date":"2025-07-03","close":105.66000366210938,"high":106.12000274658203,"low":102.62000274658203,"adjusted_close":105.66000366210938,"volume":2864100},{"date":"2025-07-07","close":106.6500015258789,"high":107.55999755859375,"low":105.0199966430664,"adjusted_close":106.6500015258789,"volume":4762200},{"date":"2025-07-08","close":107.54000091552734,"high":107.83000183105469,"low":103.36000061035156,"adjusted_close":107.54000091552734,"volume":5288500},{"date":"2025-07-09","close":107.6500015258789,"high":108.7699966430664,"low":105.62000274658203,"adjusted_close":107.6500015258789,"volume":4442500},{"date":"2025-07-10","close":100.19999694824219,"high":108.08999633789062,"low":99.91000366210938,"adjusted_close":100.19999694824219,"volume":5972600},{"date":"2025-07-11","close":99.05999755859375,"high":100.62000274658203,"low":98.69999694824219,"adjusted_close":99.05999755859375,"volume":4132000},{"date":"2025-07-14","close":102.97000122070312,"high":103.55999755859375,"low":99.25,"adjusted_close":102.97000122070312,"volume":6019600},{"date":"2025-07-15","close":104.93000030517578,"high":105.44000244140625,"low":103.37999725341797,"adjusted_close":104.93000030517578,"volume":4172800},{"date":"2025-07-16","close":103.44000244140625,"high":105.19000244140625,"low":101.55000305175781,"adjusted_close":103.44000244140625,"volume":3509300},{"date":"2025-07-17","close":104.91999816894531,"high":105.45999908447266,"low":103.3499984741211,"adjusted_close":104.91999816894531,"volume":3480900},{"date":"2025-07-18","close":105.41999816894531,"high":106.56999969482422,"low":104.72000122070312,"adjusted_close":105.41999816894531,"volume":3640800},{"date":"2025-07-21","close":106.94000244140625,"high":107.5199966430664,"low":104.36000061035156,"adjusted_close":106.94000244140625,"volume":3533600},{"date":"2025-07-22","close":104.80999755859375,"high":107.4000015258789,"low":104.63999938964844,"adjusted_close":104.80999755859375,"volume":2951400},{"date":"2025-07-23","close":105.05999755859375,"high":105.1500015258789,"low":103.13999938964844,"adjusted_close":105.05999755859375,"volume":2582700},{"date":"2025-07-24","close":104.7699966430664,"high":106.19000244140625,"low":104.02999877929688,"adjusted_close":104.7699966430664,"volume":2440000},{"date":"2025-07-25","close":104.81999969482422,"high":105.8499984741211,"low":104.72000122070312,"adjusted_close":104.81999969482422,"volume":2087900},{"date":"2025-07-28","close":104.87999725341797,"high":106.20999908447266,"low":104.12000274658203,"adjusted_close":104.87999725341797,"volume":2129000},{"date":"2025-07-29","close":104.7699966430664,"high":106.94999694824219,"low":103.20999908447266,"adjusted_close":104.7699966430664,"volume":3246900},{"date":"2025-07-30","close":101.70999908447266,"high":104.87999725341797,"low":99.77999877929688,"adjusted_close":101.70999908447266,"volume":5326200},{"date":"2025-07-31","close":99.9000015258789,"high":102.5999984741211,"low":99.66999816894531,"adjusted_close":99.9000015258789,"volume":4311900},{"date":"2025-08-01","close":97.36000061035156,"high":99.37999725341797,"low":96.83000183105469,"adjusted_close":97.36000061035156,"volume":4709400},{"date":"2025-08-04","close":98.55000305175781,"high":99.3499984741211,"low":96.54000091552734,"adjusted_close":98.55000305175781,"volume":5383000},{"date":"2025-08-05","close":96.20999908447266,"high":99.4000015258789,"low":96.12000274658203,"adjusted_close":96.20999908447266,"volume":4034200},{"date":"2025-08-06","close":96.58000183105469,"high":97.58999633789062,"low":96.30000305175781,"adjusted_close":96.58000183105469,"volume":8765700},{"date":"2025-08-07","close":75.30000305175781,"high":75.3499984741211,"low":70.12000274658203,"adjusted_close":75.30000305175781,"volume":47433000},{"date":"2025-08-08","close":74.38999938964844,"high":76.70999908447266,"low":72.83000183105469,"adjusted_close":74.38999938964844,"volume":17024500},{"date":"2025-08-11","close":74.56999969482422,"high":76.9000015258789,"low":73.80999755859375,"adjusted_close":74.56999969482422,"volume":13429600},{"date":"2025-08-12","close":78.47000122070312,"high":78.98999786376953,"low":74.9800033569336,"adjusted_close":78.47000122070312,"volume":15463900},{"date":"2025-08-13","close":79.33000183105469,"high":80.0999984741211,"low":78.05000305175781,"adjusted_close":79.33000183105469,"volume":14129000},{"date":"2025-08-14","close":77.25,"high":78.5999984741211,"low":76.81999969482422,"adjusted_close":77.25,"volume":11823100},{"date":"2025-08-15","close":79.11000061035156,"high":79.81999969482422,"low":77.04000091552734,"adjusted_close":79.11000061035156,"volume":10868800},{"date":"2025-08-18","close":80.76000213623047,"high":81.19999694824219,"low":78.94000244140625,"adjusted_close":80.76000213623047,"volume":12268400},{"date":"2025-08-19","close":78.08999633789062,"high":81.27999877929688,"low":77.0999984741211,"adjusted_close":78.08999633789062,"volume":15012600},{"date":"2025-08-20","close":79.61000061035156,"high":80.30000305175781,"low":77.30000305175781,"adjusted_close":79.61000061035156,"volume":12247300},{"date":"2025-08-21","close":77.75,"high":79.11000061035156,"low":76.86000061035156,"adjusted_close":77.75,"volume":9966800},{"date":"2025-08-22","close":80.0199966430664,"high":80.62000274658203,"low":78.20999908447266,"adjusted_close":80.0199966430664,"volume":6175800},{"date":"2025-08-25","close":77.63999938964844,"high":79.98999786376953,"low":77.61000061035156,"adjusted_close":77.63999938964844,"volume":7269000},{"date":"2025-08-26","close":77.6500015258789,"high":78.33000183105469,"low":77.20999908447266,"adjusted_close":77.6500015258789,"volume":6114300},{"date":"2025-08-27","close":78.12999725341797,"high":78.33999633789062,"low":77.51000213623047,"adjusted_close":78.12999725341797,"volume":5711000},{"date":"2025-08-28","close":79.29000091552734,"high":79.41000366210938,"low":77.94000244140625,"adjusted_close":79.29000091552734,"volume":4929700},{"date":"2025-08-29","close":78.7699966430664,"high":79.5199966430664,"low":78.31999969482422,"adjusted_close":78.7699966430664,"volume":4458200},{"date":"2025-09-02","close":76.93000030517578,"high":77.26000213623047,"low":75.0,"adjusted_close":76.93000030517578,"volume":7353500},{"date":"2025-09-03","close":76.58000183105469,"high":77.12999725341797,"low":76.0999984741211,"adjusted_close":76.58000183105469,"volume":4857800},{"date":"2025-09-04","close":76.44000244140625,"high":76.62999725341797,"low":75.11000061035156,"adjusted_close":76.44000244140625,"volume":6127700},{"date":"2025-09-05","close":78.83000183105469,"high":79.48999786376953,"low":76.87999725341797,"adjusted_close":78.83000183105469,"volume":10495900},{"date":"2025-09-08","close":80.36000061035156,"high":80.4000015258789,"low":79.18000030517578,"adjusted_close":80.36000061035156,"volume":6728800},{"date":"2025-09-09","close":79.83999633789062,"high":80.4000015258789,"low":79.25,"adjusted_close":79.83999633789062,"volume":4507700},{"date":"2025-09-10","close":79.4800033569336,"high":80.5999984741211,"low":78.9000015258789,"adjusted_close":79.4800033569336,"volume":5899400},{"date":"2025-09-11","close":80.88999938964844,"high":81.22000122070312,"low":79.68000030517578,"adjusted_close":80.88999938964844,"volume":6932300},{"date":"2025-09-12","close":79.68000030517578,"high":81.2699966430664,"low":79.6500015258789,"adjusted_close":79.68000030517578,"volume":4428900},{"date":"2025-09-15","close":81.0,"high":81.05999755859375,"low":79.61000061035156,"adjusted_close":81.0,"volume":6220500},{"date":"2025-09-16","close":79.77999877929688,"high":81.0,"low":79.48999786376953,"adjusted_close":79.77999877929688,"volume":5585100},{"date":"2025-09-17","close":80.29000091552734,"high":80.87000274658203,"low":79.72000122070312,"adjusted_close":80.29000091552734,"volume":4978200},{"date":"2025-09-18","close":80.98999786376953,"high":81.87000274658203,"low":80.76000213623047,"adjusted_close":80.98999786376953,"volume":5119700},{"date":"2025-09-19","close":84.20999908447266,"high":84.69999694824219,"low":82.16999816894531,"adjusted_close":84.20999908447266,"volume":22847000},{"date":"2025-09-22","close":85.01000213623047,"high":85.12000274658203,"low":81.9000015258789,"adjusted_close":85.01000213623047,"volume":6172900},{"date":"2025-09-23","close":85.2699966430664,"high":86.05999755859375,"low":84.13999938964844,"adjusted_close":85.2699966430664,"volume":5370400},{"date":"2025-09-24","close":83.5999984741211,"high":86.20999908447266,"low":83.33999633789062,"adjusted_close":83.5999984741211,"volume":5658600},{"date":"2025-09-25","close":83.20999908447266,"high":83.4000015258789,"low":81.76000213623047,"adjusted_close":83.20999908447266,"volume":4756400},{"date":"2025-09-26","close":84.31999969482422,"high":84.88999938964844,"low":82.97000122070312,"adjusted_close":84.31999969482422,"volume":4171900},{"date":"2025-09-29","close":84.6500015258789,"high":85.16000366210938,"low":83.5999984741211,"adjusted_close":84.6500015258789,"volume":4652000},{"date":"2025-09-30","close":84.08000183105469,"high":84.98999786376953,"low":83.5,"adjusted_close":84.08000183105469,"volume":3967000},{"date":"2025-10-01","close":85.18000030517578,"high":85.33000183105469,"low":83.66999816894531,"adjusted_close":85.18000030517578,"volume":4314900},{"date":"2025-10-02","close":86.29000091552734,"high":86.38999938964844,"low":84.66000366210938,"adjusted_close":86.29000091552734,"volume":4639200},{"date":"2025-10-03","close":85.79000091552734,"high":87.23999786376953,"low":85.54000091552734,"adjusted_close":85.79000091552734,"volume":4247400},{"date":"2025-10-06","close":86.37999725341797,"high":87.19000244140625,"low":85.95999908447266,"adjusted_close":86.37999725341797,"volume":3844800},{"date":"2025-10-07","close":84.91999816894531,"high":87.05000305175781,"low":84.66000366210938,"adjusted_close":84.91999816894531,"volume":4330300},{"date":"2025-10-08","close":86.45999908447266,"high":86.7300033569336,"low":85.12999725341797,"adjusted_close":86.45999908447266,"volume":5614300},{"date":"2025-10-09","close":86.19000244140625,"high":86.5199966430664,"low":84.1500015258789,"adjusted_close":86.19000244140625,"volume":3926700},{"date":"2025-10-10","close":83.04000091552734,"high":87.0999984741211,"low":82.9800033569336,"adjusted_close":83.04000091552734,"volume":4604600},{"date":"2025-10-13","close":84.19999694824219,"high":85.19999694824219,"low":83.58999633789062,"adjusted_close":84.19999694824219,"volume":4433600},{"date":"2025-10-14","close":83.08000183105469,"high":83.9000015258789,"low":82.19999694824219,"adjusted_close":83.08000183105469,"volume":4915200},{"date":"2025-10-15","close":83.58000183105469,"high":84.77999877929688,"low":83.06999969482422,"adjusted_close":83.58000183105469,"volume":4136100},{"date":"2025-10-16","close":83.13999938964844,"high":84.33999633789062,"low":82.16999816894531,"adjusted_close":83.13999938964844,"volume":4020000},{"date":"2025-10-17","close":83.44000244140625,"high":83.7699966430664,"low":82.30999755859375,"adjusted_close":83.44000244140625,"volume":4162000},{"date":"2025-10-20","close":84.86000061035156,"high":84.95999908447266,"low":83.05000305175781,"adjusted_close":84.86000061035156,"volume":3968300},{"date":"2025-10-21","close":84.77999877929688,"high":85.12000274658203,"low":81.0999984741211,"adjusted_close":84.77999877929688,"volume":4828900},{"date":"2025-10-22","close":84.66000366210938,"high":85.48999786376953,"low":84.06999969482422,"adjusted_close":84.66000366210938,"volume":4101800},{"date":"2025-10-23","close":84.93000030517578,"high":85.47000122070312,"low":84.33999633789062,"adjusted_close":84.93000030517578,"volume":2548700},{"date":"2025-10-24","close":85.55999755859375,"high":85.86000061035156,"low":84.9800033569336,"adjusted_close":85.55999755859375,"volume":3367500},{"date":"2025-10-27","close":85.29000091552734,"high":86.55999755859375,"low":85.13999938964844,"adjusted_close":85.29000091552734,"volume":4166100},{"date":"2025-10-28","close":85.87000274658203,"high":87.04000091552734,"low":84.9800033569336,"adjusted_close":85.87000274658203,"volume":4895600},{"date":"2025-10-29","close":84.22000122070312,"high":85.0,"low":83.55999755859375,"adjusted_close":84.22000122070312,"volume":5430700},{"date":"2025-10-30","close":84.19999694824219,"high":85.5999984741211,"low":84.1500015258789,"adjusted_close":84.19999694824219,"volume":4575300},{"date":"2025-10-31","close":86.43000030517578,"high":86.83000183105469,"low":84.0,"adjusted_close":86.43000030517578,"volume":4680400},{"date":"2025-11-03","close":87.5199966430664,"high":87.66000366210938,"low":84.87999725341797,"adjusted_close":87.5199966430664,"volume":6239600},{"date":"2025-11-04","close":85.22000122070312,"high":86.83999633789062,"low":84.41999816894531,"adjusted_close":85.22000122070312,"volume":5906500},{"date":"2025-11-05","close":85.98999786376953,"high":86.31999969482422,"low":84.0,"adjusted_close":85.98999786376953,"volume":8713500},{"date":"2025-11-06","close":80.54000091552734,"high":81.69000244140625,"low":75.30999755859375,"adjusted_close":80.54000091552734,"volume":13371800},{"date":"2025-11-07","close":81.79000091552734,"high":81.9800033569336,"low":79.55000305175781,"adjusted_close":81.79000091552734,"volume":7152600},{"date":"2025-11-10","close":82.27999877929688,"high":82.62000274658203,"low":80.2699966430664,"adjusted_close":82.27999877929688,"volume":6447900},{"date":"2025-11-11","close":83.66000366210938,"high":84.23999786376953,"low":82.08999633789062,"adjusted_close":83.66000366210938,"volume":5108100},{"date":"2025-11-12","close":82.13999938964844,"high":84.02999877929688,"low":81.76000213623047,"adjusted_close":82.13999938964844,"volume":4786400},{"date":"2025-11-13","close":81.02999877929688,"high":82.55000305175781,"low":80.94999694824219,"adjusted_close":81.02999877929688,"volume":4735300},{"date":"2025-11-14","close":82.30999755859375,"high":83.26000213623047,"low":79.75,"adjusted_close":82.30999755859375,"volume":5149800},{"date":"2025-11-17","close":81.94000244140625,"high":82.95999908447266,"low":81.7699966430664,"adjusted_close":81.94000244140625,"volume":4479000},{"date":"2025-11-18","close":80.1500015258789,"high":82.26000213623047,"low":79.13999938964844,"adjusted_close":80.1500015258789,"volume":6448400},{"date":"2025-11-19","close":79.7300033569336,"high":80.37000274658203,"low":79.31999969482422,"adjusted_close":79.7300033569336,"volume":4190100},{"date":"2025-11-20","close":78.04000091552734,"high":81.20999908447266,"low":77.79000091552734,"adjusted_close":78.04000091552734,"volume":5994200},{"date":"2025-11-21","close":78.86000061035156,"high":79.5,"low":77.16999816894531,"adjusted_close":78.86000061035156,"volume":5531300},{"date":"2025-11-24","close":79.7699966430664,"high":80.01000213623047,"low":78.69999694824219,"adjusted_close":79.7699966430664,"volume":8416900},{"date":"2025-11-25","close":80.87000274658203,"high":81.19000244140625,"low":79.30000305175781,"adjusted_close":80.87000274658203,"volume":3816400},{"date":"2025-11-26","close":80.55000305175781,"high":80.86000061035156,"low":78.62999725341797,"adjusted_close":80.55000305175781,"volume":4527000},{"date":"2025-11-28","close":81.12999725341797,"high":81.36000061035156,"low":80.36000061035156,"adjusted_close":81.12999725341797,"volume":2199100},{"date":"2025-12-01","close":81.81999969482422,"high":82.0999984741211,"low":80.43000030517578,"adjusted_close":81.81999969482422,"volume":4092800},{"date":"2025-12-02","close":82.94000244140625,"high":83.2699966430664,"low":82.0,"adjusted_close":82.94000244140625,"volume":3869700},{"date":"2025-12-03","close":82.76000213623047,"high":82.95999908447266,"low":81.41999816894531,"adjusted_close":82.76000213623047,"volume":5133700},{"date":"2025-12-04","close":85.18000030517578,"high":85.23999786376953,"low":82.41000366210938,"adjusted_close":85.18000030517578,"volume":6709900},{"date":"2025-12-05","close":86.91999816894531,"high":86.94000244140625,"low":85.19999694824219,"adjusted_close":86.91999816894531,"volume":6172200},{"date":"2025-12-08","close":83.52999877929688,"high":87.11000061035156,"low":83.26000213623047,"adjusted_close":83.52999877929688,"volume":6075000},{"date":"2025-12-09","close":83.5,"high":84.16000366210938,"low":82.1500015258789,"adjusted_close":83.5,"volume":3991200},{"date":"2025-12-10","close":81.5999984741211,"high":83.22000122070312,"low":80.23999786376953,"adjusted_close":81.5999984741211,"volume":7383600},{"date":"2025-12-11","close":82.47000122070312,"high":83.22000122070312,"low":81.44999694824219,"adjusted_close":82.47000122070312,"volume":4523600},{"date":"2025-12-12","close":82.22000122070312,"high":82.66000366210938,"low":81.66000366210938,"adjusted_close":82.22000122070312,"volume":4283800},{"date":"2025-12-15","close":81.5199966430664,"high":82.83000183105469,"low":80.79000091552734,"adjusted_close":81.5199966430664,"volume":5101400},{"date":"2025-12-16","close":82.47000122070312,"high":82.83000183105469,"low":81.12999725341797,"adjusted_close":82.47000122070312,"volume":5264000},{"date":"2025-12-17","close":79.37999725341797,"high":81.44000244140625,"low":79.37999725341797,"adjusted_close":79.37999725341797,"volume":9268900},{"date":"2025-12-18","close":79.75,"high":80.5999984741211,"low":78.56999969482422,"adjusted_close":79.75,"volume":8070000},{"date":"2025-12-19","close":80.23999786376953,"high":80.44000244140625,"low":79.0,"adjusted_close":80.23999786376953,"volume":20115500},{"date":"2025-12-22","close":81.73999786376953,"high":81.83000183105469,"low":80.12999725341797,"adjusted_close":81.73999786376953,"volume":4714500},{"date":"2025-12-23","close":80.66000366210938,"high":81.70999908447266,"low":80.0999984741211,"adjusted_close":80.66000366210938,"volume":3465700},{"date":"2025-12-24","close":81.18000030517578,"high":81.37999725341797,"low":80.27999877929688,"adjusted_close":81.18000030517578,"volume":1241000},{"date":"2025-12-26","close":81.55999755859375,"high":81.6500015258789,"low":80.58999633789062,"adjusted_close":81.55999755859375,"volume":2973900},{"date":"2025-12-29","close":80.81999969482422,"high":81.79000091552734,"low":80.41999816894531,"adjusted_close":80.81999969482422,"volume":4864300},{"date":"2025-12-30","close":80.30999755859375,"high":80.87000274658203,"low":80.27999877929688,"adjusted_close":80.30999755859375,"volume":2493900},{"date":"2025-12-31","close":79.41000366210938,"high":80.41000366210938,"low":79.37000274658203,"adjusted_close":79.41000366210938,"volume":2867600},{"date":"2026-01-02","close":77.87999725341797,"high":79.97000122070312,"low":77.18000030517578,"adjusted_close":77.87999725341797,"volume":7548800},{"date":"2026-01-05","close":77.94000244140625,"high":79.9000015258789,"low":77.83000183105469,"adjusted_close":77.94000244140625,"volume":6068200},{"date":"2026-01-06","close":78.44000244140625,"high":79.19999694824219,"low":77.5999984741211,"adjusted_close":78.44000244140625,"volume":6477800},{"date":"2026-01-07","close":80.0199966430664,"high":80.86000061035156,"low":78.3499984741211,"adjusted_close":80.0199966430664,"volume":6870600},{"date":"2026-01-08","close":78.05000305175781,"high":79.54000091552734,"low":77.76000213623047,"adjusted_close":78.05000305175781,"volume":6441700},{"date":"2026-01-09","close":79.22000122070312,"high":79.37000274658203,"low":77.97000122070312,"adjusted_close":79.22000122070312,"volume":5003200},{"date":"2026-01-12","close":78.66000366210938,"high":79.08000183105469,"low":77.98999786376953,"adjusted_close":78.66000366210938,"volume":3857900},{"date":"2026-01-13","close":78.33000183105469,"high":79.72000122070312,"low":77.76000213623047,"adjusted_close":78.33000183105469,"volume":5748700},{"date":"2026-01-14","close":76.38999938964844,"high":78.30999755859375,"low":75.80999755859375,"adjusted_close":76.38999938964844,"volume":10181100},{"date":"2026-01-15","close":76.31999969482422,"high":78.33000183105469,"low":76.18000030517578,"adjusted_close":76.31999969482422,"volume":6345400},{"date":"2026-01-16","close":75.37999725341797,"high":76.61000061035156,"low":75.1500015258789,"adjusted_close":75.37999725341797,"volume":7913700},{"date":"2026-01-20","close":75.45999908447266,"high":75.5999984741211,"low":73.55000305175781,"adjusted_close":75.45999908447266,"volume":6870600},{"date":"2026-01-21","close":75.75,"high":76.0199966430664,"low":74.70999908447266,"adjusted_close":75.75,"volume":6368300},{"date":"2026-01-22","close":77.62000274658203,"high":77.80999755859375,"low":76.33000183105469,"adjusted_close":77.62000274658203,"volume":4853300},{"date":"2026-01-23","close":81.63999938964844,"high":85.05999755859375,"low":81.0999984741211,"adjusted_close":81.63999938964844,"volume":10960100},{"date":"2026-01-26","close":83.06999969482422,"high":83.12999725341797,"low":81.04000091552734,"adjusted_close":83.06999969482422,"volume":5708800},{"date":"2026-01-27","close":81.70999908447266,"high":83.55999755859375,"low":81.26000213623047,"adjusted_close":81.70999908447266,"volume":4818400},{"date":"2026-01-28","close":82.08000183105469,"high":82.55000305175781,"low":81.63999938964844,"adjusted_close":82.08000183105469,"volume":3918000},{"date":"2026-01-29","close":81.51000213623047,"high":82.11000061035156,"low":79.73999786376953,"adjusted_close":81.51000213623047,"volume":6266300},{"date":"2026-01-30","close":81.26000213623047,"high":81.4800033569336,"low":80.18000030517578,"adjusted_close":81.26000213623047,"volume":7499100},{"date":"2026-02-02","close":81.29000091552734,"high":82.36000061035156,"low":80.1500015258789,"adjusted_close":81.29000091552734,"volume":7788200},{"date":"2026-02-03","close":79.30000305175781,"high":81.2300033569336,"low":77.79000091552734,"adjusted_close":79.30000305175781,"volume":6663400},{"date":"2026-02-04","close":81.12000274658203,"high":81.44999694824219,"low":77.79000091552734,"adjusted_close":81.12000274658203,"volume":7824800},{"date":"2026-02-05","close":78.93000030517578,"high":81.77999877929688,"low":78.02999877929688,"adjusted_close":78.93000030517578,"volume":12691300},{"date":"2026-02-06","close":82.76000213623047,"high":83.5199966430664,"low":77.2699966430664,"adjusted_close":82.76000213623047,"volume":15226300},{"date":"2026-02-09","close":85.93000030517578,"high":86.16999816894531,"low":81.37000274658203,"adjusted_close":85.93000030517578,"volume":9897000},{"date":"2026-02-10","close":85.52999877929688,"high":87.48999786376953,"low":85.16999816894531,"adjusted_close":85.52999877929688,"volume":7859100},{"date":"2026-02-11","close":87.81999969482422,"high":88.30000305175781,"low":84.19999694824219,"adjusted_close":87.81999969482422,"volume":7987300},{"date":"2026-02-12","close":84.26000213623047,"high":88.5999984741211,"low":82.97000122070312,"adjusted_close":84.26000213623047,"volume":7805800},{"date":"2026-02-13","close":85.55999755859375,"high":86.52999877929688,"low":83.5999984741211,"adjusted_close":85.55999755859375,"volume":8091300},{"date":"2026-02-17","close":81.69000244140625,"high":85.41999816894531,"low":81.05000305175781,"adjusted_close":81.69000244140625,"volume":6061100},{"date":"2026-02-18","close":80.69000244140625,"high":81.26000213623047,"low":79.33999633789062,"adjusted_close":80.69000244140625,"volume":5853300},{"date":"2026-02-19","close":81.66999816894531,"high":81.7699966430664,"low":80.23999786376953,"adjusted_close":81.66999816894531,"volume":4584100},{"date":"2026-02-20","close":80.0,"high":83.08000183105469,"low":79.4000015258789,"adjusted_close":80.0,"volume":6703800},{"date":"2026-02-23","close":75.5999984741211,"high":79.4800033569336,"low":74.66000366210938,"adjusted_close":75.5999984741211,"volume":8323500},{"date":"2026-02-24","close":75.2300033569336,"high":77.05000305175781,"low":74.30999755859375,"adjusted_close":75.2300033569336,"volume":10049400},{"date":"2026-02-25","close":77.3499984741211,"high":77.5999984741211,"low":74.3499984741211,"adjusted_close":77.3499984741211,"volume":5527400},{"date":"2026-02-26","close":79.19999694824219,"high":79.73999786376953,"low":76.8499984741211,"adjusted_close":79.19999694824219,"volume":5872000},{"date":"2026-02-27","close":79.02999877929688,"high":79.12000274658203,"low":76.63999938964844,"adjusted_close":79.02999877929688,"volume":7548200},{"date":"2026-03-02","close":79.18000030517578,"high":79.7699966430664,"low":77.55999755859375,"adjusted_close":79.18000030517578,"volume":5247300},{"date":"2026-03-03","close":81.0999984741211,"high":81.9800033569336,"low":77.19000244140625,"adjusted_close":81.0999984741211,"volume":7475200},{"date":"2026-03-04","close":82.79000091552734,"high":83.9800033569336,"low":80.94999694824219,"adjusted_close":82.79000091552734,"volume":6280700},{"date":"2026-03-05","close":84.41999816894531,"high":84.7300033569336,"low":82.25,"adjusted_close":84.41999816894531,"volume":5544100},{"date":"2026-03-06","close":83.66999816894531,"high":84.4800033569336,"low":82.9000015258789,"adjusted_close":83.66999816894531,"volume":5658000},{"date":"2026-03-09","close":83.80999755859375,"high":84.5999984741211,"low":82.18000030517578,"adjusted_close":83.80999755859375,"volume":6446500},{"date":"2026-03-10","close":84.19999694824219,"high":85.05000305175781,"low":81.62000274658203,"adjusted_close":84.19999694824219,"volume":5829400},{"date":"2026-03-11","close":83.4800033569336,"high":85.37000274658203,"low":82.3499984741211,"adjusted_close":83.4800033569336,"volume":5437700},{"date":"2026-03-12","close":84.4000015258789,"high":85.06999969482422,"low":82.30999755859375,"adjusted_close":84.4000015258789,"volume":5220900},{"date":"2026-03-13","close":83.44000244140625,"high":85.0999984741211,"low":82.80999755859375,"adjusted_close":83.44000244140625,"volume":3963600},{"date":"2026-03-16","close":84.48999786376953,"high":85.86000061035156,"low":83.97000122070312,"adjusted_close":84.48999786376953,"volume":5725100},{"date":"2026-03-17","close":83.16000366210938,"high":86.41999816894531,"low":83.05999755859375,"adjusted_close":83.16000366210938,"volume":3938200},{"date":"2026-03-18","close":83.38999938964844,"high":84.33000183105469,"low":82.19999694824219,"adjusted_close":83.38999938964844,"volume":4343600},{"date":"2026-03-19","close":83.12000274658203,"high":84.94999694824219,"low":82.29000091552734,"adjusted_close":83.12000274658203,"volume":4539100},{"date":"2026-03-20","close":81.4000015258789,"high":82.95999908447266,"low":80.2699966430664,"adjusted_close":81.4000015258789,"volume":16257800},{"date":"2026-03-23","close":82.7699966430664,"high":83.72000122070312,"low":81.22000122070312,"adjusted_close":82.7699966430664,"volume":5000000},{"date":"2026-03-24","close":79.33999633789062,"high":82.80000305175781,"low":79.12000274658203,"adjusted_close":79.33999633789062,"volume":6174000},{"date":"2026-03-25","close":78.88999938964844,"high":81.5199966430664,"low":78.45999908447266,"adjusted_close":78.88999938964844,"volume":6052900},{"date":"2026-03-26","close":81.02999877929688,"high":81.72000122070312,"low":78.29000091552734,"adjusted_close":81.02999877929688,"volume":4489100},{"date":"2026-03-27","close":78.19999694824219,"high":79.69000244140625,"low":76.41999816894531,"adjusted_close":78.19999694824219,"volume":8771200},{"date":"2026-03-30","close":79.05000305175781,"high":80.94000244140625,"low":78.08000183105469,"adjusted_close":79.05000305175781,"volume":7015900},{"date":"2026-03-31","close":81.72000122070312,"high":81.83000183105469,"low":79.55999755859375,"adjusted_close":81.72000122070312,"volume":6045200},{"date":"2026-04-01","close":81.1500015258789,"high":82.13999938964844,"low":80.0,"adjusted_close":81.1500015258789,"volume":5255500},{"date":"2026-04-02","close":82.52999877929688,"high":82.55999755859375,"low":80.0199966430664,"adjusted_close":82.52999877929688,"volume":4139300},{"date":"2026-04-06","close":82.29000091552734,"high":83.37999725341797,"low":81.83000183105469,"adjusted_close":82.29000091552734,"volume":3459300},{"date":"2026-04-07","close":83.72000122070312,"high":83.94999694824219,"low":81.62999725341797,"adjusted_close":83.72000122070312,"volume":5591500},{"date":"2026-04-08","close":83.51000213623047,"high":86.13999938964844,"low":82.27999877929688,"adjusted_close":83.51000213623047,"volume":5954900},{"date":"2026-04-09","close":80.66000366210938,"high":83.70999908447266,"low":79.55999755859375,"adjusted_close":80.66000366210938,"volume":6656500},{"date":"2026-04-10","close":76.69999694824219,"high":80.5199966430664,"low":76.01000213623047,"adjusted_close":76.69999694824219,"volume":12401100},{"date":"2026-04-13","close":78.73999786376953,"high":78.80000305175781,"low":76.0999984741211,"adjusted_close":78.73999786376953,"volume":6716300},{"date":"2026-04-14","close":78.69999694824219,"high":80.0199966430664,"low":77.7300033569336,"adjusted_close":78.69999694824219,"volume":5838500},{"date":"2026-04-15","close":79.63999938964844,"high":80.06999969482422,"low":77.41000366210938,"adjusted_close":79.63999938964844,"volume":6151400},{"date":"2026-04-16","close":82.4000015258789,"high":82.5,"low":79.88999938964844,"adjusted_close":82.4000015258789,"volume":5517900},{"date":"2026-04-17","close":81.83999633789062,"high":84.25,"low":81.0199966430664,"adjusted_close":81.83999633789062,"volume":4968300},{"date":"2026-04-20","close":82.5999984741211,"high":83.33000183105469,"low":81.47000122070312,"adjusted_close":82.5999984741211,"volume":4049300},{"date":"2026-04-21","close":85.26000213623047,"high":85.68000030517578,"low":82.0999984741211,"adjusted_close":85.26000213623047,"volume":5158100},{"date":"2026-04-22","close":87.08999633789062,"high":87.63999938964844,"low":85.77999877929688,"adjusted_close":87.08999633789062,"volume":4443100},{"date":"2026-04-23","close":82.76000213623047,"high":85.3499984741211,"low":81.80999755859375,"adjusted_close":82.76000213623047,"volume":5417700},{"date":"2026-04-24","close":84.33999633789062,"high":84.55999755859375,"low":82.5,"adjusted_close":84.33999633789062,"volume":5778400},{"date":"2026-04-27","close":85.66999816894531,"high":86.76000213623047,"low":83.77999877929688,"adjusted_close":85.66999816894531,"volume":5679500},{"date":"2026-04-28","close":85.72000122070312,"high":87.44000244140625,"low":85.44000244140625,"adjusted_close":85.72000122070312,"volume":3890500},{"date":"2026-04-29","close":86.11000061035156,"high":86.38999938964844,"low":84.43000030517578,"adjusted_close":86.11000061035156,"volume":3061400},{"date":"2026-04-30","close":84.30999755859375,"high":85.22000122070312,"low":82.44000244140625,"adjusted_close":84.30999755859375,"volume":5810500},{"date":"2026-05-01","close":86.29000091552734,"high":86.75,"low":84.97000122070312,"adjusted_close":86.29000091552734,"volume":4041100},{"date":"2026-05-04","close":89.23999786376953,"high":89.76000213623047,"low":86.36000061035156,"adjusted_close":89.23999786376953,"volume":5451900},{"date":"2026-05-05","close":89.91999816894531,"high":90.29000091552734,"low":88.55000305175781,"adjusted_close":89.91999816894531,"volume":3965300},{"date":"2026-05-06","close":89.94999694824219,"high":90.11000061035156,"low":87.29000091552734,"adjusted_close":89.94999694824219,"volume":8050800},{"date":"2026-05-07","close":107.97000122070312,"high":112.38999938964844,"low":104.51000213623047,"adjusted_close":107.97000122070312,"volume":18110100},{"date":"2026-05-08","close":114.06999969482422,"high":114.66000366210938,"low":106.66999816894531,"adjusted_close":114.06999969482422,"volume":9904400},{"date":"2026-05-11","close":115.44000244140625,"high":115.48999786376953,"low":112.0999984741211,"adjusted_close":115.44000244140625,"volume":6718100},{"date":"2026-05-12","close":113.87000274658203,"high":116.45999908447266,"low":113.16000366210938,"adjusted_close":113.87000274658203,"volume":4910400},{"date":"2026-05-13","close":117.69000244140625,"high":117.83999633789062,"low":112.70999908447266,"adjusted_close":117.69000244140625,"volume":5236600},{"date":"2026-05-14","close":121.86000061035156,"high":121.97000122070312,"low":115.7699966430664,"adjusted_close":121.86000061035156,"volume":5784300},{"date":"2026-05-15","close":122.77999877929688,"high":123.33000183105469,"low":119.48999786376953,"adjusted_close":122.77999877929688,"volume":5533800},{"date":"2026-05-18","close":126.5,"high":126.61000061035156,"low":120.87000274658203,"adjusted_close":126.5,"volume":5624900},{"date":"2026-05-19","close":127.63999938964844,"high":128.1999969482422,"low":123.76000213623047,"adjusted_close":127.63999938964844,"volume":7005900},{"date":"2026-05-20","close":130.0,"high":130.36000061035156,"low":125.33000183105469,"adjusted_close":130.0,"volume":5981000},{"date":"2026-05-21","close":129.4600067138672,"high":129.7100067138672,"low":127.4000015258789,"adjusted_close":129.4600067138672,"volume":4266200},{"date":"2026-05-22","close":133.92999267578125,"high":134.19000244140625,"low":128.57000732421875,"adjusted_close":133.92999267578125,"volume":5819100},{"date":"2026-05-26","close":133.9600067138672,"high":134.91000366210938,"low":130.60000610351562,"adjusted_close":133.9600067138672,"volume":4820100},{"date":"2026-05-27","close":127.93000030517578,"high":131.5,"low":126.77999877929688,"adjusted_close":127.93000030517578,"volume":6861400},{"date":"2026-05-28","close":129.6999969482422,"high":129.94000244140625,"low":126.61000061035156,"adjusted_close":129.6999969482422,"volume":5806200},{"date":"2026-05-29","close":137.97000122070312,"high":138.11000061035156,"low":129.0,"adjusted_close":137.97000122070312,"volume":9627800},{"date":"2026-06-01","close":147.13999938964844,"high":147.49000549316406,"low":140.25,"adjusted_close":147.13999938964844,"volume":7537400},{"date":"2026-06-02","close":148.86000061035156,"high":149.02999877929688,"low":141.75,"adjusted_close":148.86000061035156,"volume":7275600},{"date":"2026-06-03","close":146.47999572753906,"high":148.47000122070312,"low":143.38999938964844,"adjusted_close":146.47999572753906,"volume":7983400},{"date":"2026-06-04","close":149.6699981689453,"high":150.07000732421875,"low":144.32000732421875,"adjusted_close":149.6699981689453,"volume":5393000},{"date":"2026-06-05","close":144.67999267578125,"high":149.0500030517578,"low":143.4600067138672,"adjusted_close":144.67999267578125,"volume":7122700},{"date":"2026-06-08","close":143.0399932861328,"high":147.0,"low":142.50999450683594,"adjusted_close":143.0399932861328,"volume":5333500},{"date":"2026-06-09","close":138.38999938964844,"high":144.3000030517578,"low":133.0500030517578,"adjusted_close":138.38999938964844,"volume":7801500},{"date":"2026-06-10","close":138.8800048828125,"high":141.3000030517578,"low":137.00999450683594,"adjusted_close":138.8800048828125,"volume":6267100},{"date":"2026-06-11","close":145.05999755859375,"high":146.30999755859375,"low":139.39999389648438,"adjusted_close":145.05999755859375,"volume":7433800},{"date":"2026-06-12","close":146.3000030517578,"high":146.3800048828125,"low":142.14999389648438,"adjusted_close":146.3000030517578,"volume":5083700},{"date":"2026-06-15","close":149.49000549316406,"high":149.5,"low":143.97999572753906,"adjusted_close":149.49000549316406,"volume":5207300},{"date":"2026-06-16","close":147.02000427246094,"high":148.8800048828125,"low":144.3300018310547,"adjusted_close":147.02000427246094,"volume":5194600},{"date":"2026-06-17","close":144.13999938964844,"high":148.0,"low":141.69000244140625,"adjusted_close":144.13999938964844,"volume":7649100},{"date":"2026-06-18","close":144.72999572753906,"high":147.1999969482422,"low":139.7899932861328,"adjusted_close":144.72999572753906,"volume":18432900},{"date":"2026-06-22","close":145.38999938964844,"high":149.19000244140625,"low":143.58999633789062,"adjusted_close":145.38999938964844,"volume":5607500},{"date":"2026-06-23","close":148.0,"high":148.36000061035156,"low":143.47000122070312,"adjusted_close":148.0,"volume":5921200},{"date":"2026-06-24","close":145.27999877929688,"high":148.82000732421875,"low":144.57000732421875,"adjusted_close":145.27999877929688,"volume":4742300},{"date":"2026-06-25","close":149.92999267578125,"high":151.97000122070312,"low":144.6199951171875,"adjusted_close":149.92999267578125,"volume":6546900},{"date":"2026-06-26","close":151.35000610351562,"high":152.77000427246094,"low":147.5500030517578,"adjusted_close":151.35000610351562,"volume":9199700},{"date":"2026-06-29","close":155.4199981689453,"high":159.07000732421875,"low":152.1300048828125,"adjusted_close":155.4199981689453,"volume":6780300},{"date":"2026-06-30","close":153.6199951171875,"high":154.47000122070312,"low":150.72999572753906,"adjusted_close":153.6199951171875,"volume":6678700},{"date":"2026-07-01","close":158.97999572753906,"high":159.8000030517578,"low":152.5399932861328,"adjusted_close":158.97999572753906,"volume":4734400},{"date":"2026-07-02","close":156.25,"high":158.9600067138672,"low":156.1999969482422,"adjusted_close":156.25,"volume":4490600},{"date":"2026-07-06","close":162.35000610351562,"high":163.57000732421875,"low":153.42999267578125,"adjusted_close":162.35000610351562,"volume":5163700},{"date":"2026-07-07","close":158.6699981689453,"high":163.30999755859375,"low":155.67999267578125,"adjusted_close":158.6699981689453,"volume":5828000},{"date":"2026-07-08","close":156.7100067138672,"high":159.4499969482422,"low":154.4199981689453,"adjusted_close":156.7100067138672,"volume":4770200},{"date":"2026-07-09","close":163.72999572753906,"high":164.00999450683594,"low":152.25,"adjusted_close":163.72999572753906,"volume":4626500},{"date":"2026-07-10","close":157.50999450683594,"high":165.27999877929688,"low":156.6199951171875,"adjusted_close":157.50999450683594,"volume":3519000},{"date":"2026-07-13","close":160.6199951171875,"high":161.9499969482422,"low":155.72000122070312,"adjusted_close":160.6199951171875,"volume":4099000},{"date":"2026-07-14","close":166.8300018310547,"high":167.27000427246094,"low":158.05999755859375,"adjusted_close":166.8300018310547,"volume":4685200},{"date":"2026-07-15","close":164.50999450683594,"high":170.35000610351562,"low":163.02999877929688,"adjusted_close":164.50999450683594,"volume":5089000},{"date":"2026-07-16","close":160.77999877929688,"high":165.0,"low":159.0800018310547,"adjusted_close":160.77999877929688,"volume":4145300},{"date":"2026-07-17","close":161.61000061035156,"high":163.8300018310547,"low":158.92999267578125,"adjusted_close":161.61000061035156,"volume":5651600},{"date":"2026-07-20","close":160.36000061035156,"high":164.57000732421875,"low":160.0,"adjusted_close":160.36000061035156,"volume":3775400},{"date":"2026-07-21","close":158.10000610351562,"high":163.5,"low":156.02000427246094,"adjusted_close":158.10000610351562,"volume":5548700},{"date":"2026-07-22","close":155.0500030517578,"high":159.0,"low":154.50999450683594,"adjusted_close":155.0500030517578,"volume":4570400},{"date":"2026-07-23","close":151.5399932861328,"high":156.49000549316406,"low":150.9199981689453,"adjusted_close":151.5399932861328,"volume":4590500},{"date":"2026-07-24","close":152.3699951171875,"high":154.32000732421875,"low":151.47999572753906,"adjusted_close":152.3699951171875,"volume":2817200},{"date":"2026-07-27","close":152.3800048828125,"high":157.1300048828125,"low":151.67999267578125,"adjusted_close":152.3800048828125,"volume":4796100},{"date":"2026-07-28","close":149.97999572753906,"high":153.24000549316406,"low":146.1199951171875,"adjusted_close":149.97999572753906,"volume":6016800},{"date":"2026-07-29","close":153.22000122070312,"high":154.99000549316406,"low":143.77000427246094,"adjusted_close":153.22000122070312,"volume":12380400},{"date":"2026-07-30","close":154.25,"high":169.25999450683594,"low":152.22999572753906,"adjusted_close":154.25,"volume":11018600},{"date":"2026-07-31","close":161.9499969482422,"high":162.57000732421875,"low":153.61000061035156,"adjusted_close":161.9499969482422,"volume":6085500},{"date":"2026-08-03","close":163.2100067138672,"high":164.5,"low":159.32000732421875,"adjusted_close":163.2100067138672,"volume":5916900},{"date":"2026-08-04","close":168.2899932861328,"high":169.11000061035156,"low":162.77000427246094,"adjusted_close":168.2899932861328,"volume":6437400},{"date":"2026-08-05","close":164.1300048828125,"high":172.08999633789062,"low":163.94000244140625,"adjusted_close":164.1300048828125,"volume":4578500},{"date":"2026-08-06","close":160.11000061035156,"high":162.72999572753906,"low":158.27000427246094,"adjusted_close":160.11000061035156,"volume":4996300},{"date":"2026-08-07","close":159.63999938964844,"high":165.5,"low":158.55999755859375,"adjusted_close":159.63999938964844,"volume":4826800},{"date":"2026-08-10","close":164.2100067138672,"high":167.19000244140625,"low":159.63999938964844,"adjusted_close":164.2100067138672,"volume":5726200},{"date":"2026-08-11","close":161.88999938964844,"high":163.9199981689453,"low":160.74000549316406,"adjusted_close":161.88999938964844,"volume":4156400},{"date":"2026-08-12","close":160.83999633789062,"high":165.11000061035156,"low":160.0,"adjusted_close":160.83999633789062,"volume":3850500},{"date":"2026-08-13","close":165.44000244140625,"high":165.75,"low":160.13999938964844,"adjusted_close":165.44000244140625,"volume":4262300},{"date":"2026-08-14","close":160.00999450683594,"high":165.75,"low":159.10000610351562,"adjusted_close":160.00999450683594,"volume":2861500},{"date":"2026-08-17","close":155.85000610351562,"high":160.42999267578125,"low":155.57000732421875,"adjusted_close":155.85000610351562,"volume":3834600},{"date":"2026-08-18","close":158.00999450683594,"high":159.97000122070312,"low":155.6999969482422,"adjusted_close":158.00999450683594,"volume":4055100},{"date":"2026-08-19","close":152.85000610351562,"high":158.55999755859375,"low":151.66000366210938,"adjusted_close":152.85000610351562,"volume":3812300},{"date":"2026-08-20","close":150.7899932861328,"high":154.44000244140625,"low":150.16000366210938,"adjusted_close":150.7899932861328,"volume":5157700},{"date":"2026-08-21","close":153.50999450683594,"high":154.11000061035156,"low":148.25,"adjusted_close":153.50999450683594,"volume":4054200},{"date":"2026-08-24","close":151.99000549316406,"high":153.85000610351562,"low":150.39999389648438,"adjusted_close":151.99000549316406,"volume":3422500},{"date":"2026-08-25","close":153.66000366210938,"high":154.3300018310547,"low":151.6699981689453,"adjusted_close":153.66000366210938,"volume":3459800},{"date":"2026-08-26","close":157.5399932861328,"high":158.44000244140625,"low":149.5,"adjusted_close":157.5399932861328,"volume":2990700},{"date":"2026-08-27","close":172.77999877929688,"high":173.88999938964844,"low":159.8800048828125,"adjusted_close":172.77999877929688,"volume":6902800},{"date":"2026-08-28","close":166.0,"high":173.0,"low":162.67999267578125,"adjusted_close":166.0,"volume":5095000},{"date":"2026-08-31","close":170.92999267578125,"high":172.50999450683594,"low":165.7100067138672,"adjusted_close":170.92999267578125,"volume":6596900},{"date":"2026-09-01","close":161.85000610351562,"high":169.92999267578125,"low":160.60000610351562,"adjusted_close":161.85000610351562,"volume":5492000},{"date":"2026-09-02","close":154.5399932861328,"high":162.27999877929688,"low":151.8000030517578,"adjusted_close":154.5399932861328,"volume":5173700},{"date":"2026-09-03","close":156.36000061035156,"high":158.69000244140625,"low":154.47999572753906,"adjusted_close":156.36000061035156,"volume":3123000},{"date":"2026-09-04","close":156.2899932861328,"high":158.47000122070312,"low":154.0,"adjusted_close":156.2899932861328,"volume":3060100},{"date":"2026-09-08","close":157.47000122070312,"high":157.75,"low":152.0,"adjusted_close":157.47000122070312,"volume":3575300},{"date":"2026-09-09","close":157.22000122070312,"high":158.83999633789062,"low":156.0399932861328,"adjusted_close":157.22000122070312,"volume":2822000},{"date":"2026-09-10","close":158.85000610351562,"high":161.97999572753906,"low":154.0,"adjusted_close":158.85000610351562,"volume":3268400},{"date":"2026-09-11","close":156.07000732421875,"high":159.3000030517578,"low":155.17999267578125,"adjusted_close":156.07000732421875,"volume":2591800},{"date":"2026-09-14","close":170.17999267578125,"high":170.9499969482422,"low":160.0800018310547,"adjusted_close":170.17999267578125,"volume":5929500},{"date":"2026-09-15","close":172.3699951171875,"high":174.0500030517578,"low":167.39999389648438,"adjusted_close":172.3699951171875,"volume":4389000},{"date":"2026-09-16","close":171.77000427246094,"high":174.61000061035156,"low":168.52000427246094,"adjusted_close":171.77000427246094,"volume":3900600},{"date":"2026-09-17","close":172.5800018310547,"high":176.10000610351562,"low":167.77000427246094,"adjusted_close":172.5800018310547,"volume":5474600},{"date":"2026-09-18","close":169.83999633789062,"high":172.94000244140625,"low":166.08999633789062,"adjusted_close":169.83999633789062,"volume":12740400},{"date":"2026-09-21","close":175.22999572753906,"high":175.69000244140625,"low":167.41000366210938,"adjusted_close":175.22999572753906,"volume":3176600},{"date":"2026-09-22","close":174.25999450683594,"high":176.08999633789062,"low":170.22999572753906,"adjusted_close":174.25999450683594,"volume":4114600},{"date":"2026-09-23","close":178.74000549316406,"high":179.35000610351562,"low":173.3699951171875,"adjusted_close":178.74000549316406,"volume":3411500},{"date":"2026-09-24","close":178.6699981689453,"high":181.3699951171875,"low":176.75999450683594,"adjusted_close":178.6699981689453,"volume":3758300},{"date":"2026-09-25","close":173.4600067138672,"high":177.77999877929688,"low":172.8300018310547,"adjusted_close":173.4600067138672,"volume":2507400},{"date":"2026-09-28","close":176.3300018310547,"high":176.91000366210938,"low":169.55999755859375,"adjusted_close":176.3300018310547,"volume":2830800},{"date":"2026-09-29","close":175.9600067138672,"high":176.64999389648438,"low":172.4199981689453,"adjusted_close":175.9600067138672,"volume":2487500},{"date":"2026-09-30","close":178.75999450683594,"high":180.49000549316406,"low":174.74000549316406,"adjusted_close":178.75999450683594,"volume":3112000},{"date":"2026-10-01","close":178.72000122070312,"high":180.0,"low":175.02000427246094,"adjusted_close":178.72000122070312,"volume":2962800},{"date":"2026-10-02","close":180.9499969482422,"high":183.08999633789062,"low":180.0399932861328,"adjusted_close":180.9499969482422,"volume":3412200},{"date":"2026-10-05","close":184.1300048828125,"high":184.6300048828125,"low":179.41000366210938,"adjusted_close":184.1300048828125,"volume":3060200},{"date":"2026-10-06","close":191.27000427246094,"high":192.41000366210938,"low":186.5,"adjusted_close":191.27000427246094,"volume":4242900},{"date":"2026-10-07","close":189.27999877929688,"high":192.22999572753906,"low":188.0399932861328,"adjusted_close":189.27999877929688,"volume":3857800},{"date":"2026-10-08","close":189.10000610351562,"high":191.5,"low":187.8300018310547,"adjusted_close":189.10000610351562,"volume":4456000},{"date":"2026-10-09","close":194.75,"high":194.9499969482422,"low":189.9199981689453,"adjusted_close":194.75,"volume":2069600},{"date":"2026-10-12","close":192.94000244140625,"high":196.8699951171875,"low":191.50999450683594,"adjusted_close":192.94000244140625,"volume":2441000},{"date":"2026-10-13","close":190.75999450683594,"high":197.1300048828125,"low":190.3000030517578,"adjusted_close":190.75999450683594,"volume":2775500},{"date":"2026-10-14","close":184.0500030517578,"high":189.38999938964844,"low":183.57000732421875,"adjusted_close":184.0500030517578,"volume":3954000},{"date":"2026-10-15","close":181.91000366210938,"high":183.07000732421875,"low":178.27000427246094,"adjusted_close":181.91000366210938,"volume":3739700},{"date":"2026-10-16","close":169.1300048828125,"high":182.94000244140625,"low":166.75,"adjusted_close":169.1300048828125,"volume":5734700},{"date":"2026-10-19","close":171.5,"high":173.30999755859375,"low":169.4199981689453,"adjusted_close":171.5,"volume":5748900},{"date":"2026-10-20","close":170.92999267578125,"high":172.89999389648438,"low":166.52000427246094,"adjusted_close":170.92999267578125,"volume":3530300},{"date":"2026-10-21","close":174.0500030517578,"high":175.33999633789062,"low":166.22000122070312,"adjusted_close":174.0500030517578,"volume":3084700},{"date":"2026-10-22","close":172.97999572753906,"high":177.7100067138672,"low":171.69000244140625,"adjusted_close":172.97999572753906,"volume":3960000},{"date":"2026-10-23","close":179.99000549316406,"high":180.1699981689453,"low":171.19000244140625,"adjusted_close":179.99000549316406,"volume":3222400},{"date":"2026-10-26","close":183.3300018310547,"high":184.75999450683594,"low":178.2899932861328,"adjusted_close":183.3300018310547,"volume":3226400},{"date":"2026-10-27","close":185.0,"high":186.32000732421875,"low":180.82000732421875,"adjusted_close":185.0,"volume":3583200},{"date":"2026-10-28","close":174.0800018310547,"high":185.1300048828125,"low":173.02000427246094,"adjusted_close":174.0800018310547,"volume":11099400},{"date":"2026-10-29","close":139.10000610351562,"high":139.44000244140625,"low":127.4000015258789,"adjusted_close":139.10000610351562,"volume":17361100},{"date":"2026-10-30","close":136.0800018310547,"high":138.7899932861328,"low":134.39999389648438,"adjusted_close":136.0800018310547,"volume":8671600},{"date":"2026-11-02","close":126.20999908447266,"high":135.88999938964844,"low":125.80000305175781,"adjusted_close":126.20999908447266,"volume":11918100},{"date":"2026-11-03","close":128.11000061035156,"high":130.75999450683594,"low":126.87000274658203,"adjusted_close":128.11000061035156,"volume":5967400},{"date":"2026-11-04","close":129.38999938964844,"high":131.11000061035156,"low":124.9800033569336,"adjusted_close":129.38999938964844,"volume":5777700},{"date":"2026-11-05","close":122.51000213623047,"high":127.69999694824219,"low":121.86000061035156,"adjusted_close":122.51000213623047,"volume":7535500},{"date":"2026-11-06","close":118.83999633789062,"high":126.31400299072266,"low":118.62000274658203,"adjusted_close":118.83999633789062,"volume":7972871}]},"GEV":{"currency":"USD","rows":[{"date":"2025-05-05","close":401.1000061035156,"high":403.79998779296875,"low":390.21099853515625,"adjusted_close":399.78326416015625,"volume":2296900},{"date":"2025-05-06","close":401.2300109863281,"high":402.6400146484375,"low":392.1199951171875,"adjusted_close":399.9128112792969,"volume":2242700},{"date":"2025-05-07","close":406.80999755859375,"high":407.2900085449219,"low":397.010009765625,"adjusted_close":405.4745178222656,"volume":2488700},{"date":"2025-05-08","close":394.0,"high":413.75,"low":393.8599853515625,"adjusted_close":392.7065734863281,"volume":3346400},{"date":"2025-05-09","close":399.260009765625,"high":399.7799987792969,"low":387.0299987792969,"adjusted_close":397.9493103027344,"volume":2383700},{"date":"2025-05-12","close":416.6300048828125,"high":418.79998779296875,"low":408.82000732421875,"adjusted_close":415.2622985839844,"volume":2989900},{"date":"2025-05-13","close":433.3299865722656,"high":444.0,"low":420.0,"adjusted_close":431.9074401855469,"volume":4769700},{"date":"2025-05-14","close":432.8399963378906,"high":440.3399963378906,"low":431.82000732421875,"adjusted_close":431.4190979003906,"volume":2577200},{"date":"2025-05-15","close":426.9700012207031,"high":432.7900085449219,"low":425.3900146484375,"adjusted_close":425.5683288574219,"volume":2954300},{"date":"2025-05-16","close":428.05999755859375,"high":431.4630126953125,"low":423.1000061035156,"adjusted_close":426.6547546386719,"volume":2603800},{"date":"2025-05-19","close":446.6000061035156,"high":447.44500732421875,"low":421.63800048828125,"adjusted_close":445.13385009765625,"volume":3128700},{"date":"2025-05-20","close":450.0400085449219,"high":451.364990234375,"low":442.5570068359375,"adjusted_close":448.5625915527344,"volume":2756700},{"date":"2025-05-21","close":453.0299987792969,"high":463.0,"low":446.5,"adjusted_close":451.5427551269531,"volume":3932400},{"date":"2025-05-22","close":458.82000732421875,"high":464.70001220703125,"low":448.45001220703125,"adjusted_close":457.31378173828125,"volume":2713800},{"date":"2025-05-23","close":464.3900146484375,"high":469.8110046386719,"low":458.7900085449219,"adjusted_close":462.8655090332031,"volume":3571600},{"date":"2025-05-27","close":471.510009765625,"high":476.010009765625,"low":466.0,"adjusted_close":469.96209716796875,"volume":2942600},{"date":"2025-05-28","close":485.010009765625,"high":487.3999938964844,"low":467.5,"adjusted_close":483.4178466796875,"volume":3318100},{"date":"2025-05-29","close":471.1700134277344,"high":489.1300048828125,"low":462.0,"adjusted_close":469.62322998046875,"volume":4291100},{"date":"2025-05-30","close":472.9800109863281,"high":473.7900085449219,"low":463.3399963378906,"adjusted_close":471.4272766113281,"volume":5092500},{"date":"2025-06-02","close":485.1600036621094,"high":486.2799987792969,"low":472.489990234375,"adjusted_close":483.56732177734375,"volume":2514400},{"date":"2025-06-03","close":492.9700012207031,"high":500.7200012207031,"low":485.0,"adjusted_close":491.35162353515625,"volume":3476900},{"date":"2025-06-04","close":488.1300048828125,"high":499.42999267578125,"low":486.510009765625,"adjusted_close":486.5275573730469,"volume":2193600},{"date":"2025-06-05","close":484.30999755859375,"high":493.8699951171875,"low":479.5379943847656,"adjusted_close":482.7200622558594,"volume":2443700},{"date":"2025-06-06","close":485.0,"high":488.95001220703125,"low":478.0,"adjusted_close":483.4078369140625,"volume":2101100},{"date":"2025-06-09","close":480.0,"high":492.30999755859375,"low":479.79998779296875,"adjusted_close":478.4242248535156,"volume":2346900},{"date":"2025-06-10","close":465.30999755859375,"high":482.69000244140625,"low":458.64599609375,"adjusted_close":463.782470703125,"volume":3944400},{"date":"2025-06-11","close":483.4700012207031,"high":484.3299865722656,"low":464.0,"adjusted_close":481.8828430175781,"volume":3100400},{"date":"2025-06-12","close":487.6700134277344,"high":489.7099914550781,"low":478.1000061035156,"adjusted_close":486.069091796875,"volume":2431900},{"date":"2025-06-13","close":478.45001220703125,"high":484.62799072265625,"low":474.2099914550781,"adjusted_close":476.8793029785156,"volume":2433900},{"date":"2025-06-16","close":487.8800048828125,"high":492.5299987792969,"low":480.0,"adjusted_close":486.27838134765625,"volume":2134800},{"date":"2025-06-17","close":488.6600036621094,"high":494.0199890136719,"low":481.6000061035156,"adjusted_close":487.0558166503906,"volume":2160400},{"date":"2025-06-18","close":490.19000244140625,"high":491.1300048828125,"low":482.010009765625,"adjusted_close":488.5807800292969,"volume":2240200},{"date":"2025-06-20","close":486.9599914550781,"high":496.010009765625,"low":480.54998779296875,"adjusted_close":485.36138916015625,"volume":4002400},{"date":"2025-06-23","close":499.8800048828125,"high":500.0400085449219,"low":479.0400085449219,"adjusted_close":498.23895263671875,"volume":3098000},{"date":"2025-06-24","close":510.8399963378906,"high":512.8200073242188,"low":496.7300109863281,"adjusted_close":509.1629943847656,"volume":2692600},{"date":"2025-06-25","close":502.6700134277344,"high":522.969970703125,"low":502.25,"adjusted_close":501.01983642578125,"volume":2476000},{"date":"2025-06-26","close":506.80999755859375,"high":508.9100036621094,"low":498.80999755859375,"adjusted_close":505.1462097167969,"volume":2205700},{"date":"2025-06-27","close":519.6599731445312,"high":532.5900268554688,"low":503.0,"adjusted_close":517.9539794921875,"volume":9150300},{"date":"2025-06-30","close":529.1500244140625,"high":531.3699951171875,"low":516.593994140625,"adjusted_close":527.4129638671875,"volume":2030100},{"date":"2025-07-01","close":506.0,"high":528.0,"low":482.20001220703125,"adjusted_close":504.3388977050781,"volume":6527000},{"date":"2025-07-02","close":505.07000732421875,"high":511.5199890136719,"low":497.29998779296875,"adjusted_close":503.4119567871094,"volume":3389500},{"date":"2025-07-03","close":517.0399780273438,"high":519.7100219726562,"low":506.0199890136719,"adjusted_close":515.3425903320312,"volume":1809200},{"date":"2025-07-07","close":530.280029296875,"high":531.1900024414062,"low":514.0800170898438,"adjusted_close":528.5391845703125,"volume":2268100},{"date":"2025-07-08","close":530.0,"high":537.219970703125,"low":511.5,"adjusted_close":528.2600708007812,"volume":3130700},{"date":"2025-07-09","close":535.77001953125,"high":545.6300048828125,"low":530.0,"adjusted_close":534.0111694335938,"volume":2295700},{"date":"2025-07-10","close":539.3599853515625,"high":542.3699951171875,"low":520.0,"adjusted_close":537.58935546875,"volume":2506200},{"date":"2025-07-11","close":539.1599731445312,"high":546.6500244140625,"low":534.6699829101562,"adjusted_close":537.3900146484375,"volume":2286500},{"date":"2025-07-14","close":555.0399780273438,"high":555.85498046875,"low":540.0,"adjusted_close":553.2178955078125,"volume":2471700},{"date":"2025-07-15","close":559.6099853515625,"high":560.6300048828125,"low":545.489990234375,"adjusted_close":557.7728271484375,"volume":2576900},{"date":"2025-07-16","close":561.1699829101562,"high":566.52001953125,"low":552.0,"adjusted_close":559.3277587890625,"volume":1953400},{"date":"2025-07-17","close":570.1699829101562,"high":581.2650146484375,"low":566.219970703125,"adjusted_close":568.2981567382812,"volume":2569400},{"date":"2025-07-18","close":574.5999755859375,"high":579.0250244140625,"low":567.0,"adjusted_close":572.713623046875,"volume":2052800},{"date":"2025-07-21","close":565.9099731445312,"high":577.625,"low":564.6599731445312,"adjusted_close":564.2977905273438,"volume":2146800},{"date":"2025-07-22","close":548.989990234375,"high":558.510009765625,"low":537.155029296875,"adjusted_close":547.4258422851562,"volume":3938500},{"date":"2025-07-23","close":629.030029296875,"high":633.719970703125,"low":585.0,"adjusted_close":627.2379760742188,"volume":7081300},{"date":"2025-07-24","close":623.969970703125,"high":633.0700073242188,"low":615.2999877929688,"adjusted_close":622.1922607421875,"volume":3918600},{"date":"2025-07-25","close":644.5900268554688,"high":651.219970703125,"low":626.0,"adjusted_close":642.753662109375,"volume":3604500},{"date":"2025-07-28","close":647.6599731445312,"high":648.5180053710938,"low":631.1599731445312,"adjusted_close":645.8148193359375,"volume":2920600},{"date":"2025-07-29","close":632.6699829101562,"high":655.6500244140625,"low":629.989990234375,"adjusted_close":630.8674926757812,"volume":2749900},{"date":"2025-07-30","close":655.0,"high":656.1699829101562,"low":635.1699829101562,"adjusted_close":653.1339111328125,"volume":2699600},{"date":"2025-07-31","close":660.2899780273438,"high":677.2899780273438,"low":656.0700073242188,"adjusted_close":658.4088134765625,"volume":3343000},{"date":"2025-08-01","close":656.5,"high":664.260009765625,"low":632.4600219726562,"adjusted_close":654.6296997070312,"volume":3077400},{"date":"2025-08-04","close":662.77001953125,"high":674.969970703125,"low":653.9500122070312,"adjusted_close":660.8817749023438,"volume":2155900},{"date":"2025-08-05","close":649.719970703125,"high":665.1099853515625,"low":643.9600219726562,"adjusted_close":647.8689575195312,"volume":2180200},{"date":"2025-08-06","close":664.5499877929688,"high":666.2899780273438,"low":644.0,"adjusted_close":662.65673828125,"volume":1894900},{"date":"2025-08-07","close":645.8599853515625,"high":669.3829956054688,"low":638.52001953125,"adjusted_close":644.0199584960938,"volume":2239900},{"date":"2025-08-08","close":649.0900268554688,"high":656.25,"low":639.1699829101562,"adjusted_close":647.2407836914062,"volume":1888700},{"date":"2025-08-11","close":650.760009765625,"high":653.4199829101562,"low":637.3699951171875,"adjusted_close":648.9060668945312,"volume":1687600},{"date":"2025-08-12","close":657.4400024414062,"high":662.8350219726562,"low":651.0,"adjusted_close":655.5669555664062,"volume":1803400},{"date":"2025-08-13","close":634.3099975585938,"high":666.1500244140625,"low":614.22998046875,"adjusted_close":632.5029296875,"volume":3936400},{"date":"2025-08-14","close":625.27001953125,"high":640.280029296875,"low":620.280029296875,"adjusted_close":623.4886474609375,"volume":2534400},{"date":"2025-08-15","close":621.9099731445312,"high":624.030029296875,"low":607.8599853515625,"adjusted_close":620.1381225585938,"volume":2488200},{"date":"2025-08-18","close":625.02001953125,"high":628.5449829101562,"low":614.22998046875,"adjusted_close":623.2393188476562,"volume":1860400},{"date":"2025-08-19","close":603.1300048828125,"high":620.97998046875,"low":595.1900024414062,"adjusted_close":601.41162109375,"volume":3096700},{"date":"2025-08-20","close":604.5900268554688,"high":607.77001953125,"low":581.22998046875,"adjusted_close":602.8674926757812,"volume":3575800},{"date":"2025-08-21","close":606.0,"high":620.0,"low":605.3099975585938,"adjusted_close":604.2734985351562,"volume":2566600},{"date":"2025-08-22","close":607.0700073242188,"high":623.97998046875,"low":602.5,"adjusted_close":605.3405151367188,"volume":2727700},{"date":"2025-08-25","close":602.3099975585938,"high":614.4710083007812,"low":597.0339965820312,"adjusted_close":600.593994140625,"volume":2130000},{"date":"2025-08-26","close":625.9099731445312,"high":628.5800170898438,"low":603.0419921875,"adjusted_close":624.1267700195312,"volume":2689400},{"date":"2025-08-27","close":622.3900146484375,"high":629.9349975585938,"low":618.0,"adjusted_close":620.6168212890625,"volume":1862900},{"date":"2025-08-28","close":633.6900024414062,"high":646.9500122070312,"low":626.780029296875,"adjusted_close":631.8846435546875,"volume":2256400},{"date":"2025-08-29","close":612.969970703125,"high":635.0,"low":609.3400268554688,"adjusted_close":611.2235717773438,"volume":2266400},{"date":"2025-09-02","close":579.6799926757812,"high":594.0,"low":567.8599853515625,"adjusted_close":578.0285034179688,"volume":5267300},{"date":"2025-09-03","close":577.0399780273438,"high":586.2849731445312,"low":565.4299926757812,"adjusted_close":575.39599609375,"volume":3657500},{"date":"2025-09-04","close":598.8099975585938,"high":600.3699951171875,"low":580.0599975585938,"adjusted_close":597.1040649414062,"volume":3195400},{"date":"2025-09-05","close":582.0800170898438,"high":604.5,"low":565.5,"adjusted_close":580.4217529296875,"volume":3477700},{"date":"2025-09-08","close":600.22998046875,"high":606.0,"low":584.9400024414062,"adjusted_close":598.5199584960938,"volume":2513700},{"date":"2025-09-09","close":605.7000122070312,"high":607.6900024414062,"low":594.77001953125,"adjusted_close":603.9744262695312,"volume":1863900},{"date":"2025-09-10","close":643.5599975585938,"high":645.1900024414062,"low":623.0,"adjusted_close":641.7265014648438,"volume":3878700},{"date":"2025-09-11","close":634.1500244140625,"high":653.5,"low":620.0999755859375,"adjusted_close":632.3433837890625,"volume":4099900},{"date":"2025-09-12","close":625.5499877929688,"high":646.8800048828125,"low":624.1500244140625,"adjusted_close":623.767822265625,"volume":2640400},{"date":"2025-09-15","close":628.6799926757812,"high":639.8900146484375,"low":624.0999755859375,"adjusted_close":626.8888549804688,"volume":1851900},{"date":"2025-09-16","close":617.9099731445312,"high":633.52001953125,"low":608.72998046875,"adjusted_close":616.1495971679688,"volume":3104100},{"date":"2025-09-17","close":614.7899780273438,"high":619.114013671875,"low":601.1199951171875,"adjusted_close":613.0384521484375,"volume":2058400},{"date":"2025-09-18","close":611.0,"high":627.0999755859375,"low":611.0,"adjusted_close":609.25927734375,"volume":2245600},{"date":"2025-09-19","close":624.1699829101562,"high":625.6599731445312,"low":596.5059814453125,"adjusted_close":622.3917236328125,"volume":4107300},{"date":"2025-09-22","close":644.3699951171875,"high":648.5,"low":620.1099853515625,"adjusted_close":642.5341796875,"volume":2566000},{"date":"2025-09-23","close":633.4099731445312,"high":644.7210083007812,"low":622.2000122070312,"adjusted_close":631.6054077148438,"volume":2427200},{"date":"2025-09-24","close":628.969970703125,"high":642.0,"low":624.1900024414062,"adjusted_close":627.1780395507812,"volume":1617200},{"date":"2025-09-25","close":607.52001953125,"high":619.7470092773438,"low":593.3800048828125,"adjusted_close":605.7891845703125,"volume":3202500},{"date":"2025-09-26","close":605.1699829101562,"high":615.1400146484375,"low":598.1099853515625,"adjusted_close":603.44580078125,"volume":1845300},{"date":"2025-09-29","close":602.4299926757812,"high":616.4400024414062,"low":596.3800048828125,"adjusted_close":600.713623046875,"volume":2188700},{"date":"2025-09-30","close":614.9000244140625,"high":614.9400024414062,"low":603.2990112304688,"adjusted_close":613.148193359375,"volume":1818700},{"date":"2025-10-01","close":606.1500244140625,"high":610.6599731445312,"low":595.0,"adjusted_close":604.423095703125,"volume":2423600},{"date":"2025-10-02","close":606.22998046875,"high":622.5,"low":603.614990234375,"adjusted_close":604.5029296875,"volume":2044600},{"date":"2025-10-03","close":594.989990234375,"high":611.75,"low":588.0,"adjusted_close":593.294921875,"volume":2668500},{"date":"2025-10-06","close":603.219970703125,"high":608.5900268554688,"low":593.7000122070312,"adjusted_close":601.50146484375,"volume":1950800},{"date":"2025-10-07","close":606.1199951171875,"high":609.3900146484375,"low":592.0,"adjusted_close":604.3931884765625,"volume":2161700},{"date":"2025-10-08","close":625.4500122070312,"high":626.4409790039062,"low":599.0,"adjusted_close":623.6680908203125,"volume":2286500},{"date":"2025-10-09","close":634.27001953125,"high":637.1500244140625,"low":621.1110229492188,"adjusted_close":632.4629516601562,"volume":2414000},{"date":"2025-10-10","close":604.5599975585938,"high":634.27001953125,"low":602.594970703125,"adjusted_close":602.8377075195312,"volume":3003600},{"date":"2025-10-13","close":648.25,"high":655.989990234375,"low":613.1400146484375,"adjusted_close":646.4031982421875,"volume":3406800},{"date":"2025-10-14","close":644.4099731445312,"high":656.8800048828125,"low":615.8400268554688,"adjusted_close":642.5740356445312,"volume":2890500},{"date":"2025-10-15","close":615.9500122070312,"high":664.6929931640625,"low":613.5900268554688,"adjusted_close":614.1951904296875,"volume":3246000},{"date":"2025-10-16","close":602.0,"high":623.625,"low":595.2000122070312,"adjusted_close":600.2848510742188,"volume":3500600},{"date":"2025-10-17","close":600.0,"high":608.8189697265625,"low":591.6510009765625,"adjusted_close":598.2905883789062,"volume":2747700},{"date":"2025-10-20","close":594.0700073242188,"high":610.0,"low":593.6799926757812,"adjusted_close":592.6244506835938,"volume":2634400},{"date":"2025-10-21","close":585.3300170898438,"high":596.780029296875,"low":581.760009765625,"adjusted_close":583.9057006835938,"volume":3956400},{"date":"2025-10-22","close":576.0,"high":609.5399780273438,"low":532.719970703125,"adjusted_close":574.598388671875,"volume":10333100},{"date":"2025-10-23","close":595.1500244140625,"high":600.0,"low":580.0,"adjusted_close":593.7018432617188,"volume":3952700},{"date":"2025-10-24","close":584.3900146484375,"high":613.8099975585938,"low":584.1799926757812,"adjusted_close":582.968017578125,"volume":3694200},{"date":"2025-10-27","close":584.3900146484375,"high":594.0750122070312,"low":580.010009765625,"adjusted_close":582.968017578125,"volume":2842400},{"date":"2025-10-28","close":570.97998046875,"high":591.9199829101562,"low":565.0,"adjusted_close":569.5906372070312,"volume":3589300},{"date":"2025-10-29","close":577.969970703125,"high":585.5750122070312,"low":569.27099609375,"adjusted_close":576.5635986328125,"volume":2808500},{"date":"2025-10-30","close":574.0700073242188,"high":592.6699829101562,"low":569.5,"adjusted_close":572.6731567382812,"volume":2305100},{"date":"2025-10-31","close":585.1400146484375,"high":592.0,"low":576.5,"adjusted_close":583.7161865234375,"volume":2789500},{"date":"2025-11-03","close":581.260009765625,"high":593.27001953125,"low":576.760009765625,"adjusted_close":579.8456420898438,"volume":1853200},{"date":"2025-11-04","close":547.9600219726562,"high":576.2100219726562,"low":541.4400024414062,"adjusted_close":546.6266479492188,"volume":3994900},{"date":"2025-11-05","close":559.7000122070312,"high":567.530029296875,"low":541.2899780273438,"adjusted_close":558.3380737304688,"volume":2844700},{"date":"2025-11-06","close":550.1699829101562,"high":560.5050048828125,"low":545.4099731445312,"adjusted_close":548.8312377929688,"volume":2215300},{"date":"2025-11-07","close":575.1300048828125,"high":576.8900146484375,"low":539.0999755859375,"adjusted_close":573.7305297851562,"volume":2823800},{"date":"2025-11-10","close":579.7999877929688,"high":595.8400268554688,"low":568.2000122070312,"adjusted_close":578.3892211914062,"volume":2555800},{"date":"2025-11-11","close":576.0800170898438,"high":582.7999877929688,"low":563.0999755859375,"adjusted_close":574.67822265625,"volume":1748500},{"date":"2025-11-12","close":575.4000244140625,"high":588.9400024414062,"low":574.010009765625,"adjusted_close":574.0,"volume":2026300},{"date":"2025-11-13","close":558.1699829101562,"high":574.3200073242188,"low":537.3599853515625,"adjusted_close":556.8118286132812,"volume":5166900},{"date":"2025-11-14","close":578.3099975585938,"high":591.8099975585938,"low":542.9089965820312,"adjusted_close":576.9027709960938,"volume":4037300},{"date":"2025-11-17","close":577.02001953125,"high":592.3499755859375,"low":569.8400268554688,"adjusted_close":575.615966796875,"volume":2998000},{"date":"2025-11-18","close":554.9299926757812,"high":576.47802734375,"low":552.8400268554688,"adjusted_close":553.5797119140625,"volume":2986000},{"date":"2025-11-19","close":595.3699951171875,"high":600.0,"low":560.7999877929688,"adjusted_close":593.9212646484375,"volume":4212100},{"date":"2025-11-20","close":558.030029296875,"high":628.010009765625,"low":557.6900024414062,"adjusted_close":556.6722412109375,"volume":4874600},{"date":"2025-11-21","close":555.8400268554688,"high":565.75,"low":530.1599731445312,"adjusted_close":554.4874877929688,"volume":4872800},{"date":"2025-11-24","close":580.489990234375,"high":583.0,"low":558.260009765625,"adjusted_close":579.0774536132812,"volume":2748900},{"date":"2025-11-25","close":572.5599975585938,"high":582.0,"low":553.25,"adjusted_close":571.1668090820312,"volume":2356500},{"date":"2025-11-26","close":589.719970703125,"high":596.97998046875,"low":579.47998046875,"adjusted_close":588.2850341796875,"volume":2223800},{"date":"2025-11-28","close":599.77001953125,"high":599.77001953125,"low":588.530029296875,"adjusted_close":598.3106079101562,"volume":1006600},{"date":"2025-12-01","close":576.9000244140625,"high":590.0,"low":574.7999877929688,"adjusted_close":575.4962158203125,"volume":2302500},{"date":"2025-12-02","close":601.5800170898438,"high":609.8400268554688,"low":585.0,"adjusted_close":600.1161499023438,"volume":2890800},{"date":"2025-12-03","close":601.969970703125,"high":608.8469848632812,"low":575.3800048828125,"adjusted_close":600.5052490234375,"volume":2754500},{"date":"2025-12-04","close":629.1099853515625,"high":639.1400146484375,"low":602.9000244140625,"adjusted_close":627.5791625976562,"volume":3698500},{"date":"2025-12-05","close":631.3200073242188,"high":640.0,"low":621.2000122070312,"adjusted_close":629.7838745117188,"volume":2348000},{"date":"2025-12-08","close":621.9000244140625,"high":636.3980102539062,"low":607.4000244140625,"adjusted_close":620.38671875,"volume":2540100},{"date":"2025-12-09","close":625.2999877929688,"high":636.8800048828125,"low":613.2000122070312,"adjusted_close":623.7784423828125,"volume":3017500},{"date":"2025-12-10","close":723.0,"high":731.0,"low":679.0,"adjusted_close":721.24072265625,"volume":11396400},{"date":"2025-12-11","close":704.2000122070312,"high":711.1500244140625,"low":681.2000122070312,"adjusted_close":702.4865112304688,"volume":4830900},{"date":"2025-12-12","close":671.7100219726562,"high":698.9400024414062,"low":656.3699951171875,"adjusted_close":670.0756225585938,"volume":5225700},{"date":"2025-12-15","close":681.3499755859375,"high":695.0499877929688,"low":675.0,"adjusted_close":679.6920166015625,"volume":3529600},{"date":"2025-12-16","close":686.219970703125,"high":699.8800048828125,"low":671.0050048828125,"adjusted_close":684.5501708984375,"volume":3572200},{"date":"2025-12-17","close":614.1900024414062,"high":694.0,"low":613.0900268554688,"adjusted_close":612.695556640625,"volume":6770100},{"date":"2025-12-18","close":639.4299926757812,"high":658.6900024414062,"low":636.5349731445312,"adjusted_close":637.8740844726562,"volume":4426500},{"date":"2025-12-19","close":658.280029296875,"high":660.5900268554688,"low":641.5999755859375,"adjusted_close":656.67822265625,"volume":4489100},{"date":"2025-12-22","close":661.8099975585938,"high":671.4000244140625,"low":656.7999877929688,"adjusted_close":660.19970703125,"volume":2694300},{"date":"2025-12-23","close":661.4500122070312,"high":664.8200073242188,"low":654.0,"adjusted_close":659.8405151367188,"volume":1997600},{"date":"2025-12-24","close":667.3200073242188,"high":673.5,"low":658.27001953125,"adjusted_close":665.6961669921875,"volume":1110900},{"date":"2025-12-26","close":663.4600219726562,"high":668.2000122070312,"low":660.489990234375,"adjusted_close":661.8456420898438,"volume":1155300},{"date":"2025-12-29","close":663.4600219726562,"high":671.0,"low":651.6900024414062,"adjusted_close":661.8456420898438,"volume":2186100},{"date":"2025-12-30","close":659.6400146484375,"high":668.4400024414062,"low":659.3499755859375,"adjusted_close":658.0349731445312,"volume":1207000},{"date":"2025-12-31","close":653.5700073242188,"high":666.6599731445312,"low":652.75,"adjusted_close":651.9796752929688,"volume":1259900},{"date":"2026-01-02","close":679.5499877929688,"high":679.77001953125,"low":658.4000244140625,"adjusted_close":677.8964233398438,"volume":2741800},{"date":"2026-01-05","close":680.8599853515625,"high":698.739990234375,"low":669.5,"adjusted_close":679.703369140625,"volume":2446600},{"date":"2026-01-06","close":686.3300170898438,"high":687.0449829101562,"low":658.7999877929688,"adjusted_close":685.1640625,"volume":2490800},{"date":"2026-01-07","close":662.3200073242188,"high":686.989990234375,"low":661.2999877929688,"adjusted_close":661.19482421875,"volume":2601100},{"date":"2026-01-08","close":628.4000244140625,"high":661.1199951171875,"low":619.75,"adjusted_close":627.33251953125,"volume":4310100},{"date":"2026-01-09","close":622.5,"high":632.3200073242188,"low":621.1099853515625,"adjusted_close":621.4425048828125,"volume":3105800},{"date":"2026-01-12","close":639.77001953125,"high":644.75,"low":617.1099853515625,"adjusted_close":638.6832275390625,"volume":2828900},{"date":"2026-01-13","close":652.0900268554688,"high":659.1699829101562,"low":640.3989868164062,"adjusted_close":650.9822998046875,"volume":2090200},{"date":"2026-01-14","close":644.1799926757812,"high":654.0,"low":637.2000122070312,"adjusted_close":643.085693359375,"volume":2396200},{"date":"2026-01-15","close":642.22998046875,"high":666.280029296875,"low":639.4299926757812,"adjusted_close":641.138916015625,"volume":2394900},{"date":"2026-01-16","close":681.5499877929688,"high":692.5,"low":663.0,"adjusted_close":680.3921508789062,"volume":4986800},{"date":"2026-01-20","close":684.8599853515625,"high":701.0,"low":664.5449829101562,"adjusted_close":683.696533203125,"volume":3901900},{"date":"2026-01-21","close":667.8900146484375,"high":690.0499877929688,"low":652.5900268554688,"adjusted_close":666.7554321289062,"volume":4022700},{"date":"2026-01-22","close":661.6699829101562,"high":679.3300170898438,"low":645.260009765625,"adjusted_close":660.5459594726562,"volume":2858800},{"date":"2026-01-23","close":657.780029296875,"high":666.1300048828125,"low":649.0,"adjusted_close":656.6625366210938,"volume":2009600},{"date":"2026-01-26","close":665.989990234375,"high":687.6799926757812,"low":656.0,"adjusted_close":664.858642578125,"volume":2662100},{"date":"2026-01-27","close":692.7000122070312,"high":696.4000244140625,"low":673.4249877929688,"adjusted_close":691.5232543945312,"volume":4714700},{"date":"2026-01-28","close":711.5900268554688,"high":723.0,"low":674.010009765625,"adjusted_close":710.3812255859375,"volume":5776300},{"date":"2026-01-29","close":717.3900146484375,"high":722.719970703125,"low":681.7000122070312,"adjusted_close":716.1712646484375,"volume":3491000},{"date":"2026-01-30","close":726.3699951171875,"high":752.0150146484375,"low":715.9600219726562,"adjusted_close":725.1360473632812,"volume":3865700},{"date":"2026-02-02","close":754.969970703125,"high":762.3599853515625,"low":733.0,"adjusted_close":753.6874389648438,"volume":4074400},{"date":"2026-02-03","close":780.25,"high":791.9500122070312,"low":754.1099853515625,"adjusted_close":778.9244995117188,"volume":3856200},{"date":"2026-02-04","close":746.219970703125,"high":795.5,"low":708.75,"adjusted_close":744.9522705078125,"volume":5058000},{"date":"2026-02-05","close":737.530029296875,"high":758.3400268554688,"low":714.2509765625,"adjusted_close":736.277099609375,"volume":3608600},{"date":"2026-02-06","close":779.3499755859375,"high":779.5599975585938,"low":753.0,"adjusted_close":778.0260009765625,"volume":3283900},{"date":"2026-02-09","close":801.5399780273438,"high":814.8599853515625,"low":771.010009765625,"adjusted_close":800.1783447265625,"volume":3105800},{"date":"2026-02-10","close":790.7899780273438,"high":809.3699951171875,"low":787.0,"adjusted_close":789.4465942382812,"volume":2458300},{"date":"2026-02-11","close":823.6699829101562,"high":834.0,"low":802.7000122070312,"adjusted_close":822.270751953125,"volume":2821000},{"date":"2026-02-12","close":816.5599975585938,"high":846.0,"low":811.5999755859375,"adjusted_close":815.1728515625,"volume":2677700},{"date":"2026-02-13","close":802.1300048828125,"high":823.0999755859375,"low":795.1099853515625,"adjusted_close":800.767333984375,"volume":2020900},{"date":"2026-02-17","close":819.1500244140625,"high":828.530029296875,"low":790.6199951171875,"adjusted_close":817.7584228515625,"volume":2221600},{"date":"2026-02-18","close":817.5499877929688,"high":832.9000244140625,"low":811.0,"adjusted_close":816.1611328125,"volume":1808900},{"date":"2026-02-19","close":834.6099853515625,"high":837.4000244140625,"low":810.5399780273438,"adjusted_close":833.192138671875,"volume":1655600},{"date":"2026-02-20","close":830.3400268554688,"high":842.5,"low":822.0,"adjusted_close":828.929443359375,"volume":1709100},{"date":"2026-02-23","close":831.7000122070312,"high":833.0999755859375,"low":812.739990234375,"adjusted_close":830.287109375,"volume":1438200},{"date":"2026-02-24","close":879.72998046875,"high":879.8900146484375,"low":824.9000244140625,"adjusted_close":878.2355346679688,"volume":2305300},{"date":"2026-02-25","close":876.010009765625,"high":894.9299926757812,"low":873.6099853515625,"adjusted_close":874.5218505859375,"volume":2293100},{"date":"2026-02-26","close":876.4600219726562,"high":879.5499877929688,"low":830.7000122070312,"adjusted_close":874.9710693359375,"volume":2796700},{"date":"2026-02-27","close":873.5999755859375,"high":876.35498046875,"low":853.3400268554688,"adjusted_close":872.1159057617188,"volume":2456200},{"date":"2026-03-02","close":881.1799926757812,"high":893.5599975585938,"low":854.0,"adjusted_close":879.68310546875,"volume":2421400},{"date":"2026-03-03","close":842.0,"high":864.4400024414062,"low":811.5599975585938,"adjusted_close":840.5696411132812,"volume":3558100},{"date":"2026-03-04","close":841.27001953125,"high":868.6099853515625,"low":838.0900268554688,"adjusted_close":839.8409423828125,"volume":1817500},{"date":"2026-03-05","close":815.010009765625,"high":844.25,"low":791.094970703125,"adjusted_close":813.62548828125,"volume":3203700},{"date":"2026-03-06","close":789.22998046875,"high":816.1400146484375,"low":782.3699951171875,"adjusted_close":787.8892822265625,"volume":2678600},{"date":"2026-03-09","close":830.0999755859375,"high":830.489990234375,"low":777.0,"adjusted_close":828.6897583007812,"volume":2878000},{"date":"2026-03-10","close":839.2000122070312,"high":852.9199829101562,"low":832.0999755859375,"adjusted_close":837.7743530273438,"volume":2393600},{"date":"2026-03-11","close":847.6500244140625,"high":852.75,"low":832.25,"adjusted_close":846.2100219726562,"volume":1706700},{"date":"2026-03-12","close":832.1099853515625,"high":845.25,"low":819.0999755859375,"adjusted_close":830.6964111328125,"volume":2142900},{"date":"2026-03-13","close":805.02001953125,"high":845.2899780273438,"low":802.760009765625,"adjusted_close":803.6524047851562,"volume":2271100},{"date":"2026-03-16","close":827.3699951171875,"high":837.0,"low":811.1199951171875,"adjusted_close":825.9644775390625,"volume":2361400},{"date":"2026-03-17","close":844.0499877929688,"high":844.27001953125,"low":817.52001953125,"adjusted_close":843.1256713867188,"volume":2259300},{"date":"2026-03-18","close":858.469970703125,"high":880.2100219726562,"low":844.5250244140625,"adjusted_close":857.5298461914062,"volume":2193100},{"date":"2026-03-19","close":877.3900146484375,"high":878.1799926757812,"low":829.9500122070312,"adjusted_close":876.42919921875,"volume":2509500},{"date":"2026-03-20","close":851.0700073242188,"high":891.989990234375,"low":844.25,"adjusted_close":850.1380004882812,"volume":4438100},{"date":"2026-03-23","close":882.6400146484375,"high":920.6300048828125,"low":860.0,"adjusted_close":881.6734619140625,"volume":3353900},{"date":"2026-03-24","close":909.4099731445312,"high":913.5800170898438,"low":860.010009765625,"adjusted_close":908.4140625,"volume":2777700},{"date":"2026-03-25","close":923.6900024414062,"high":948.3800048828125,"low":920.9000244140625,"adjusted_close":922.6784057617188,"volume":2864900},{"date":"2026-03-26","close":873.1199951171875,"high":917.2639770507812,"low":871.010009765625,"adjusted_close":872.163818359375,"volume":3000700},{"date":"2026-03-27","close":853.1599731445312,"high":878.3900146484375,"low":846.0,"adjusted_close":852.2256469726562,"volume":2494700},{"date":"2026-03-30","close":817.3499755859375,"high":862.7100219726562,"low":807.0,"adjusted_close":816.4548950195312,"volume":2830800},{"date":"2026-03-31","close":872.9000244140625,"high":873.3200073242188,"low":824.010009765625,"adjusted_close":871.944091796875,"volume":3469200},{"date":"2026-04-01","close":894.780029296875,"high":912.6199951171875,"low":887.489990234375,"adjusted_close":893.8001098632812,"volume":2467700},{"date":"2026-04-02","close":898.5700073242188,"high":913.0,"low":865.9500122070312,"adjusted_close":897.5859375,"volume":1944100},{"date":"2026-04-06","close":897.3599853515625,"high":911.5,"low":887.0,"adjusted_close":896.3773193359375,"volume":1386300},{"date":"2026-04-07","close":910.75,"high":910.9400024414062,"low":879.2000122070312,"adjusted_close":909.7526245117188,"volume":1399100},{"date":"2026-04-08","close":936.0700073242188,"high":962.719970703125,"low":930.5499877929688,"adjusted_close":935.044921875,"volume":2336900},{"date":"2026-04-09","close":968.02001953125,"high":979.4299926757812,"low":940.760009765625,"adjusted_close":966.9598999023438,"volume":2061300},{"date":"2026-04-10","close":991.3200073242188,"high":999.4299926757812,"low":970.010009765625,"adjusted_close":990.234375,"volume":2164600},{"date":"2026-04-13","close":991.1199951171875,"high":1007.3800048828125,"low":987.1599731445312,"adjusted_close":990.0346069335938,"volume":1636200},{"date":"2026-04-14","close":987.5,"high":1006.2949829101562,"low":979.0,"adjusted_close":986.4185791015625,"volume":2028300},{"date":"2026-04-15","close":985.9199829101562,"high":1003.989990234375,"low":973.6799926757812,"adjusted_close":984.84033203125,"volume":2306900},{"date":"2026-04-16","close":978.3200073242188,"high":989.0,"low":969.52001953125,"adjusted_close":977.2485961914062,"volume":1402700},{"date":"2026-04-17","close":1002.75,"high":1009.489990234375,"low":977.2100219726562,"adjusted_close":1001.65185546875,"volume":2328800},{"date":"2026-04-20","close":990.1799926757812,"high":1009.8900146484375,"low":990.1799926757812,"adjusted_close":989.0956420898438,"volume":1804900},{"date":"2026-04-21","close":991.2999877929688,"high":1016.0,"low":984.0900268554688,"adjusted_close":990.2144165039062,"volume":2111100},{"date":"2026-04-22","close":1127.56005859375,"high":1142.0,"low":1074.219970703125,"adjusted_close":1126.3253173828125,"volume":4184700},{"date":"2026-04-23","close":1149.530029296875,"high":1181.949951171875,"low":1133.489990234375,"adjusted_close":1148.271240234375,"volume":3073200},{"date":"2026-04-24","close":1149.18994140625,"high":1167.0,"low":1125.02001953125,"adjusted_close":1147.931396484375,"volume":3633800},{"date":"2026-04-27","close":1120.22998046875,"high":1140.0,"low":1084.949951171875,"adjusted_close":1119.003173828125,"volume":3845800},{"date":"2026-04-28","close":1088.9300537109375,"high":1091.8299560546875,"low":1050.489990234375,"adjusted_close":1087.737548828125,"volume":4206000},{"date":"2026-04-29","close":1063.1099853515625,"high":1107.5,"low":1047.5,"adjusted_close":1061.9456787109375,"volume":3721100},{"date":"2026-04-30","close":1083.4599609375,"high":1094.0,"low":1066.6099853515625,"adjusted_close":1082.2734375,"volume":3533200},{"date":"2026-05-01","close":1062.949951171875,"high":1093.6800537109375,"low":1062.0,"adjusted_close":1061.785888671875,"volume":1890400},{"date":"2026-05-04","close":1073.949951171875,"high":1098.9000244140625,"low":1066.3800048828125,"adjusted_close":1072.7738037109375,"volume":1923200},{"date":"2026-05-05","close":1095.2099609375,"high":1109.949951171875,"low":1088.0,"adjusted_close":1094.0106201171875,"volume":2075600},{"date":"2026-05-06","close":1118.9599609375,"high":1125.4300537109375,"low":1069.27001953125,"adjusted_close":1117.734619140625,"volume":2282800},{"date":"2026-05-07","close":1045.6300048828125,"high":1115.8299560546875,"low":1040.4200439453125,"adjusted_close":1044.4849853515625,"volume":2588300},{"date":"2026-05-08","close":1040.1500244140625,"high":1069.2950439453125,"low":1034.4300537109375,"adjusted_close":1039.0108642578125,"volume":1828700},{"date":"2026-05-11","close":1073.0799560546875,"high":1086.22998046875,"low":1031.1500244140625,"adjusted_close":1071.9049072265625,"volume":2510000},{"date":"2026-05-12","close":1071.97998046875,"high":1076.6800537109375,"low":1033.2850341796875,"adjusted_close":1070.8060302734375,"volume":2102800},{"date":"2026-05-13","close":1062.5699462890625,"high":1085.0,"low":1047.300048828125,"adjusted_close":1061.4063720703125,"volume":1588400},{"date":"2026-05-14","close":1090.530029296875,"high":1090.699951171875,"low":1049.0,"adjusted_close":1089.3358154296875,"volume":1690600},{"date":"2026-05-15","close":1049.22998046875,"high":1066.0,"low":1038.5,"adjusted_close":1048.0809326171875,"volume":2445800},{"date":"2026-05-18","close":1012.25,"high":1049.3299560546875,"low":980.1400146484375,"adjusted_close":1011.1414794921875,"volume":3116500},{"date":"2026-05-19","close":1011.7999877929688,"high":1024.8399658203125,"low":984.1500244140625,"adjusted_close":1010.6919555664062,"volume":2246700},{"date":"2026-05-20","close":1024.52001953125,"high":1041.989990234375,"low":1004.5,"adjusted_close":1023.3980712890625,"volume":2564600},{"date":"2026-05-21","close":1043.8199462890625,"high":1046.8800048828125,"low":1014.718017578125,"adjusted_close":1042.6768798828125,"volume":1633700},{"date":"2026-05-22","close":1038.739990234375,"high":1061.4000244140625,"low":1034.199951171875,"adjusted_close":1037.6024169921875,"volume":1472300},{"date":"2026-05-26","close":1070.469970703125,"high":1095.0,"low":1045.0,"adjusted_close":1069.2977294921875,"volume":1877300},{"date":"2026-05-27","close":1031.8900146484375,"high":1052.550048828125,"low":1017.3300170898438,"adjusted_close":1030.760009765625,"volume":2264800},{"date":"2026-05-28","close":996.0,"high":1032.7459716796875,"low":990.4600219726562,"adjusted_close":994.9092407226562,"volume":3007000},{"date":"2026-05-29","close":968.3200073242188,"high":1003.77001953125,"low":952.010009765625,"adjusted_close":967.2595825195312,"volume":5276800},{"date":"2026-06-01","close":950.5399780273438,"high":970.6400146484375,"low":939.0,"adjusted_close":949.4990234375,"volume":2679300},{"date":"2026-06-02","close":969.6699829101562,"high":977.0,"low":944.1500244140625,"adjusted_close":968.6080932617188,"volume":2248200},{"date":"2026-06-03","close":959.3599853515625,"high":992.0,"low":956.5900268554688,"adjusted_close":958.3093872070312,"volume":2079500},{"date":"2026-06-04","close":963.3300170898438,"high":968.75,"low":923.0,"adjusted_close":962.2750854492188,"volume":2180400},{"date":"2026-06-05","close":933.6099853515625,"high":953.0,"low":921.4550170898438,"adjusted_close":932.5875854492188,"volume":3053500},{"date":"2026-06-08","close":933.8499755859375,"high":952.7899780273438,"low":931.8599853515625,"adjusted_close":932.8272705078125,"volume":1842200},{"date":"2026-06-09","close":920.1500244140625,"high":947.8400268554688,"low":878.0,"adjusted_close":919.142333984375,"volume":3842700},{"date":"2026-06-10","close":867.0900268554688,"high":908.0499877929688,"low":856.010009765625,"adjusted_close":866.1404418945312,"volume":5302800},{"date":"2026-06-11","close":906.7899780273438,"high":920.52001953125,"low":884.7349853515625,"adjusted_close":905.7969360351562,"volume":4261200},{"date":"2026-06-12","close":940.6599731445312,"high":943.6799926757812,"low":907.5,"adjusted_close":939.6298217773438,"volume":2787700},{"date":"2026-06-15","close":979.0700073242188,"high":987.219970703125,"low":957.3599853515625,"adjusted_close":977.997802734375,"volume":3428200},{"date":"2026-06-16","close":982.3499755859375,"high":1009.2999877929688,"low":980.72998046875,"adjusted_close":981.7755737304688,"volume":2761100},{"date":"2026-06-17","close":1048.8599853515625,"high":1065.3800048828125,"low":992.0,"adjusted_close":1048.2467041015625,"volume":3996000},{"date":"2026-06-18","close":1109.72998046875,"high":1117.9599609375,"low":1087.280029296875,"adjusted_close":1109.0810546875,"volume":4344700},{"date":"2026-06-22","close":1127.5899658203125,"high":1142.0,"low":1112.4300537109375,"adjusted_close":1126.9306640625,"volume":3916300},{"date":"2026-06-23","close":1034.97998046875,"high":1073.0,"low":1034.0,"adjusted_close":1034.374755859375,"volume":3919200},{"date":"2026-06-24","close":1057.6500244140625,"high":1070.9990234375,"low":1023.0800170898438,"adjusted_close":1057.0316162109375,"volume":2948100},{"date":"2026-06-25","close":1085.469970703125,"high":1109.97998046875,"low":1055.0,"adjusted_close":1084.8353271484375,"volume":2750900},{"date":"2026-06-26","close":1045.1700439453125,"high":1084.4010009765625,"low":1042.0,"adjusted_close":1044.5589599609375,"volume":3654200},{"date":"2026-06-29","close":1102.510009765625,"high":1111.72998046875,"low":1047.0,"adjusted_close":1101.8653564453125,"volume":3180500},{"date":"2026-06-30","close":1174.8599853515625,"high":1178.199951171875,"low":1103.3499755859375,"adjusted_close":1174.1729736328125,"volume":3096200},{"date":"2026-07-01","close":1134.3499755859375,"high":1161.68994140625,"low":1116.5899658203125,"adjusted_close":1133.6866455078125,"volume":2359600},{"date":"2026-07-02","close":1113.1099853515625,"high":1143.3699951171875,"low":1087.0799560546875,"adjusted_close":1112.4591064453125,"volume":2360300},{"date":"2026-07-06","close":1152.0400390625,"high":1195.93994140625,"low":1138.489990234375,"adjusted_close":1151.366455078125,"volume":2882900},{"date":"2026-07-07","close":1077.0799560546875,"high":1099.2559814453125,"low":1028.0,"adjusted_close":1076.4501953125,"volume":4223700},{"date":"2026-07-08","close":1070.989990234375,"high":1109.199951171875,"low":1050.9599609375,"adjusted_close":1070.36376953125,"volume":2804200},{"date":"2026-07-09","close":1075.260009765625,"high":1115.074951171875,"low":1065.31005859375,"adjusted_close":1074.6312255859375,"volume":2327800},{"date":"2026-07-10","close":1091.5699462890625,"high":1102.7900390625,"low":1053.9949951171875,"adjusted_close":1090.931640625,"volume":1738800},{"date":"2026-07-13","close":1042.5999755859375,"high":1089.2099609375,"low":1038.8900146484375,"adjusted_close":1041.9903564453125,"volume":2258500},{"date":"2026-07-14","close":1066.010009765625,"high":1082.0,"low":1057.469970703125,"adjusted_close":1065.38671875,"volume":1771500},{"date":"2026-07-15","close":1055.280029296875,"high":1078.821044921875,"low":1000.25,"adjusted_close":1054.6629638671875,"volume":2693400},{"date":"2026-07-16","close":1036.219970703125,"high":1049.8900146484375,"low":1013.3300170898438,"adjusted_close":1035.614013671875,"volume":2829500},{"date":"2026-07-17","close":1057.8399658203125,"high":1069.1099853515625,"low":982.0,"adjusted_close":1057.221435546875,"volume":3285000},{"date":"2026-07-20","close":1079.1800537109375,"high":1104.0,"low":1050.949951171875,"adjusted_close":1078.549072265625,"volume":2542100},{"date":"2026-07-21","close":1078.81005859375,"high":1140.989990234375,"low":1068.969970703125,"adjusted_close":1078.17919921875,"volume":3536500},{"date":"2026-07-22","close":985.030029296875,"high":1038.9849853515625,"low":985.030029296875,"adjusted_close":984.4540405273438,"volume":4903800},{"date":"2026-07-23","close":1031.18994140625,"high":1041.7900390625,"low":978.010009765625,"adjusted_close":1030.5870361328125,"volume":3560100},{"date":"2026-07-24","close":1014.75,"high":1037.9100341796875,"low":997.0399780273438,"adjusted_close":1014.1566772460938,"volume":2489400},{"date":"2026-07-27","close":996.5700073242188,"high":1015.219970703125,"low":941.8699951171875,"adjusted_close":995.9873046875,"volume":3580000},{"date":"2026-07-28","close":943.3800048828125,"high":956.9000244140625,"low":913.510009765625,"adjusted_close":942.828369140625,"volume":3897400},{"date":"2026-07-29","close":900.280029296875,"high":953.989990234375,"low":897.6799926757812,"adjusted_close":899.7536010742188,"volume":3697300},{"date":"2026-07-30","close":981.97998046875,"high":986.0,"low":950.0,"adjusted_close":981.4058227539062,"volume":3134700},{"date":"2026-07-31","close":990.2899780273438,"high":1042.8499755859375,"low":979.1400146484375,"adjusted_close":989.7109375,"volume":2357600},{"date":"2026-08-03","close":1006.760009765625,"high":1012.739990234375,"low":958.5650024414062,"adjusted_close":1006.1713256835938,"volume":2011400},{"date":"2026-08-04","close":1018.530029296875,"high":1046.925048828125,"low":1000.010986328125,"adjusted_close":1017.9344482421875,"volume":2187700},{"date":"2026-08-05","close":1017.9600219726562,"high":1038.14697265625,"low":1009.2999877929688,"adjusted_close":1017.3648071289062,"volume":1704200},{"date":"2026-08-06","close":1000.2999877929688,"high":1037.0,"low":997.1199951171875,"adjusted_close":999.715087890625,"volume":1763700},{"date":"2026-08-07","close":990.3200073242188,"high":1013.2000122070312,"low":963.5399780273438,"adjusted_close":989.740966796875,"volume":2477400},{"date":"2026-08-10","close":990.8499755859375,"high":1004.9600219726562,"low":984.4299926757812,"adjusted_close":990.2706298828125,"volume":1587500},{"date":"2026-08-11","close":1011.8800048828125,"high":1033.3399658203125,"low":1001.0,"adjusted_close":1011.288330078125,"volume":1631900},{"date":"2026-08-12","close":1039.9000244140625,"high":1053.0,"low":1026.6300048828125,"adjusted_close":1039.2919921875,"volume":1497900},{"date":"2026-08-13","close":1049.4200439453125,"high":1065.3800048828125,"low":1021.02001953125,"adjusted_close":1048.806396484375,"volume":1709100},{"date":"2026-08-14","close":1063.25,"high":1070.469970703125,"low":1038.9849853515625,"adjusted_close":1062.6282958984375,"volume":1491000},{"date":"2026-08-17","close":1079.0,"high":1099.6600341796875,"low":1065.405029296875,"adjusted_close":1078.369140625,"volume":2091100},{"date":"2026-08-18","close":1004.530029296875,"high":1049.9000244140625,"low":986.1699829101562,"adjusted_close":1003.9426879882812,"volume":2821500},{"date":"2026-08-19","close":987.4600219726562,"high":1003.0,"low":963.760009765625,"adjusted_close":986.8826293945312,"volume":2056100},{"date":"2026-08-20","close":966.010009765625,"high":986.0,"low":942.3569946289062,"adjusted_close":965.4451904296875,"volume":2658100},{"date":"2026-08-21","close":956.8499755859375,"high":976.8679809570312,"low":951.739990234375,"adjusted_close":956.2904663085938,"volume":1714000},{"date":"2026-08-24","close":942.0999755859375,"high":949.0,"low":925.739990234375,"adjusted_close":941.5491333007812,"volume":1893600},{"date":"2026-08-25","close":926.72998046875,"high":972.0,"low":923.5399780273438,"adjusted_close":926.1881103515625,"volume":2022400},{"date":"2026-08-26","close":953.0900268554688,"high":959.8699951171875,"low":922.0,"adjusted_close":952.53271484375,"volume":2267400},{"date":"2026-08-27","close":953.8300170898438,"high":979.0,"low":941.27001953125,"adjusted_close":953.2722778320312,"volume":1582400},{"date":"2026-08-28","close":911.9299926757812,"high":948.5900268554688,"low":911.3300170898438,"adjusted_close":911.3967895507812,"volume":1887000},{"date":"2026-08-31","close":898.530029296875,"high":904.0,"low":882.0,"adjusted_close":898.004638671875,"volume":3570300},{"date":"2026-09-01","close":898.530029296875,"high":899.4199829101562,"low":874.0,"adjusted_close":898.004638671875,"volume":2333800},{"date":"2026-09-02","close":921.9400024414062,"high":927.489990234375,"low":882.969970703125,"adjusted_close":921.4009399414062,"volume":2653000},{"date":"2026-09-03","close":941.8400268554688,"high":948.3499755859375,"low":908.0599975585938,"adjusted_close":941.289306640625,"volume":1762400},{"date":"2026-09-04","close":941.9500122070312,"high":959.0,"low":939.3150024414062,"adjusted_close":941.3992309570312,"volume":1236500},{"date":"2026-09-08","close":971.3099975585938,"high":974.2000122070312,"low":945.02001953125,"adjusted_close":970.7420654296875,"volume":1699100},{"date":"2026-09-09","close":951.0399780273438,"high":983.3400268554688,"low":949.0599975585938,"adjusted_close":950.48388671875,"volume":1473300},{"date":"2026-09-10","close":923.9099731445312,"high":951.6060180664062,"low":918.5999755859375,"adjusted_close":923.3697509765625,"volume":1462200},{"date":"2026-09-11","close":957.27001953125,"high":962.2100219726562,"low":938.0,"adjusted_close":956.7102661132812,"volume":1176700},{"date":"2026-09-14","close":874.760009765625,"high":892.8099975585938,"low":868.25,"adjusted_close":874.24853515625,"volume":3299400},{"date":"2026-09-15","close":882.8099975585938,"high":894.7899780273438,"low":875.239990234375,"adjusted_close":882.2938232421875,"volume":2046100},{"date":"2026-09-16","close":925.0900268554688,"high":937.5349731445312,"low":890.989990234375,"adjusted_close":924.5491333007812,"volume":3565200},{"date":"2026-09-17","close":924.9299926757812,"high":971.3400268554688,"low":924.0900268554688,"adjusted_close":924.38916015625,"volume":3236100},{"date":"2026-09-18","close":940.3300170898438,"high":949.510009765625,"low":926.2000122070312,"adjusted_close":939.7802124023438,"volume":4105000},{"date":"2026-09-21","close":946.219970703125,"high":962.8499755859375,"low":945.4199829101562,"adjusted_close":945.6666870117188,"volume":2593900},{"date":"2026-09-22","close":950.280029296875,"high":958.989990234375,"low":932.1900024414062,"adjusted_close":949.724365234375,"volume":2133300},{"date":"2026-09-23","close":951.8200073242188,"high":954.77001953125,"low":934.469970703125,"adjusted_close":951.263427734375,"volume":1678200},{"date":"2026-09-24","close":955.0399780273438,"high":959.75,"low":921.530029296875,"adjusted_close":954.4815673828125,"volume":1683000},{"date":"2026-09-25","close":957.6300048828125,"high":965.344970703125,"low":943.3920288085938,"adjusted_close":957.070068359375,"volume":1381900},{"date":"2026-09-28","close":949.77001953125,"high":967.0,"low":944.85498046875,"adjusted_close":949.2146606445312,"volume":1658500},{"date":"2026-09-29","close":962.489990234375,"high":973.4099731445312,"low":954.4500122070312,"adjusted_close":961.9271850585938,"volume":1472200},{"date":"2026-09-30","close":950.489990234375,"high":971.989990234375,"low":947.4199829101562,"adjusted_close":949.9342041015625,"volume":1776000},{"date":"2026-10-01","close":987.4500122070312,"high":1003.780029296875,"low":942.0,"adjusted_close":986.8726196289062,"volume":2945000},{"date":"2026-10-02","close":988.7000122070312,"high":1006.0,"low":960.530029296875,"adjusted_close":988.1218872070312,"volume":2155000},{"date":"2026-10-05","close":990.0,"high":996.4299926757812,"low":973.7000122070312,"adjusted_close":989.421142578125,"volume":1665600},{"date":"2026-10-06","close":1029.2099609375,"high":1052.780029296875,"low":995.0499877929688,"adjusted_close":1028.608154296875,"volume":2528000},{"date":"2026-10-07","close":997.0900268554688,"high":1014.9500122070312,"low":980.469970703125,"adjusted_close":996.5070190429688,"volume":2016800},{"date":"2026-10-08","close":999.3499755859375,"high":1027.0,"low":973.364990234375,"adjusted_close":998.765625,"volume":2346100},{"date":"2026-10-09","close":1004.72998046875,"high":1010.0,"low":978.0399780273438,"adjusted_close":1004.1425170898438,"volume":1114100},{"date":"2026-10-12","close":996.7999877929688,"high":1004.280029296875,"low":991.0,"adjusted_close":996.2171630859375,"volume":946200},{"date":"2026-10-13","close":1004.0399780273438,"high":1006.0,"low":963.2940063476562,"adjusted_close":1003.452880859375,"volume":1898500},{"date":"2026-10-14","close":941.780029296875,"high":997.6649780273438,"low":922.239990234375,"adjusted_close":941.2293701171875,"volume":3490600},{"date":"2026-10-15","close":926.4400024414062,"high":931.0,"low":871.155029296875,"adjusted_close":925.8983154296875,"volume":3762100},{"date":"2026-10-16","close":921.2000122070312,"high":951.0,"low":916.0,"adjusted_close":920.661376953125,"volume":2648400},{"date":"2026-10-19","close":908.4400024414062,"high":939.0,"low":903.9149780273438,"adjusted_close":907.9088134765625,"volume":2616900},{"date":"2026-10-20","close":890.3300170898438,"high":917.0499877929688,"low":877.4400024414062,"adjusted_close":889.8094482421875,"volume":2422300},{"date":"2026-10-21","close":925.9199829101562,"high":935.1599731445312,"low":914.3499755859375,"adjusted_close":925.3786010742188,"volume":2997200},{"date":"2026-10-22","close":827.4199829101562,"high":901.5999755859375,"low":813.260009765625,"adjusted_close":826.9361572265625,"volume":5848000},{"date":"2026-10-23","close":815.0,"high":832.4299926757812,"low":796.4149780273438,"adjusted_close":814.5234375,"volume":3858200},{"date":"2026-10-26","close":855.1199951171875,"high":861.97998046875,"low":819.8499755859375,"adjusted_close":854.6199951171875,"volume":2722000},{"date":"2026-10-27","close":895.0800170898438,"high":899.3300170898438,"low":868.0,"adjusted_close":895.0800170898438,"volume":3400700},{"date":"2026-10-28","close":878.030029296875,"high":892.1300048828125,"low":836.239990234375,"adjusted_close":878.030029296875,"volume":6121000},{"date":"2026-10-29","close":887.8499755859375,"high":914.8800048828125,"low":860.0,"adjusted_close":887.8499755859375,"volume":3483900},{"date":"2026-10-30","close":857.8699951171875,"high":886.0700073242188,"low":844.0800170898438,"adjusted_close":857.8699951171875,"volume":4619600},{"date":"2026-11-02","close":862.25,"high":898.2000122070312,"low":860.8599853515625,"adjusted_close":862.25,"volume":3499500},{"date":"2026-11-03","close":918.2000122070312,"high":929.77001953125,"low":881.9000244140625,"adjusted_close":918.2000122070312,"volume":3137800},{"date":"2026-11-04","close":832.8300170898438,"high":879.0369873046875,"low":806.4000244140625,"adjusted_close":832.8300170898438,"volume":6298900},{"date":"2026-11-05","close":770.510009765625,"high":821.5399780273438,"low":750.0,"adjusted_close":770.510009765625,"volume":7587900},{"date":"2026-11-06","close":774.1099853515625,"high":821.5031127929688,"low":751.25,"adjusted_close":774.1099853515625,"volume":7168974}]},"GLD":{"currency":"USD","rows":[{"date":"2025-05-05","close":306.8800048828125,"high":307.6499938964844,"low":304.67999267578125,"adjusted_close":306.8800048828125,"volume":8924000},{"date":"2025-05-06","close":315.4800109863281,"high":315.6199951171875,"low":311.3999938964844,"adjusted_close":315.4800109863281,"volume":11445300},{"date":"2025-05-07","close":310.75,"high":313.260009765625,"low":310.0799865722656,"adjusted_close":310.75,"volume":7888300},{"date":"2025-05-08","close":304.6300048828125,"high":310.4800109863281,"low":303.04998779296875,"adjusted_close":304.6300048828125,"volume":11927600},{"date":"2025-05-09","close":306.8399963378906,"high":308.57000732421875,"low":306.010009765625,"adjusted_close":306.8399963378906,"volume":6913100},{"date":"2025-05-12","close":298.19000244140625,"high":299.4700012207031,"low":296.82000732421875,"adjusted_close":298.19000244140625,"volume":14375900},{"date":"2025-05-13","close":299.4599914550781,"high":300.29998779296875,"low":297.239990234375,"adjusted_close":299.4599914550781,"volume":10233600},{"date":"2025-05-14","close":293.1600036621094,"high":294.79998779296875,"low":291.9599914550781,"adjusted_close":293.1600036621094,"volume":14800600},{"date":"2025-05-15","close":297.8399963378906,"high":297.8999938964844,"low":293.75,"adjusted_close":297.8399963378906,"volume":13497700},{"date":"2025-05-16","close":294.239990234375,"high":294.5799865722656,"low":291.7799987792969,"adjusted_close":294.239990234375,"volume":14173000},{"date":"2025-05-19","close":298.0299987792969,"high":298.5799865722656,"low":296.4800109863281,"adjusted_close":298.0299987792969,"volume":11656300},{"date":"2025-05-20","close":303.5799865722656,"high":303.67999267578125,"low":298.29998779296875,"adjusted_close":303.5799865722656,"volume":12851000},{"date":"2025-05-21","close":305.82000732421875,"high":306.4599914550781,"low":303.6700134277344,"adjusted_close":305.82000732421875,"volume":12414500},{"date":"2025-05-22","close":303.1099853515625,"high":305.2799987792969,"low":302.1000061035156,"adjusted_close":303.1099853515625,"volume":9704200},{"date":"2025-05-23","close":309.75,"high":310.25,"low":307.4700012207031,"adjusted_close":309.75,"volume":13339500},{"date":"2025-05-27","close":304.5,"high":304.8800048828125,"low":302.739990234375,"adjusted_close":304.5,"volume":9578500},{"date":"2025-05-28","close":303.80999755859375,"high":304.989990234375,"low":303.05999755859375,"adjusted_close":303.80999755859375,"volume":8803300},{"date":"2025-05-29","close":305.6099853515625,"high":306.8900146484375,"low":304.4599914550781,"adjusted_close":305.6099853515625,"volume":9487900},{"date":"2025-05-30","close":303.6000061035156,"high":304.0199890136719,"low":301.5,"adjusted_close":303.6000061035156,"volume":9553300},{"date":"2025-06-02","close":311.6700134277344,"high":311.7200012207031,"low":308.7200012207031,"adjusted_close":311.6700134277344,"volume":13593200},{"date":"2025-06-03","close":308.9100036621094,"high":309.55999755859375,"low":307.1499938964844,"adjusted_close":308.9100036621094,"volume":9315100},{"date":"2025-06-04","close":310.8999938964844,"high":311.8800048828125,"low":308.739990234375,"adjusted_close":310.8999938964844,"volume":7462500},{"date":"2025-06-05","close":309.3299865722656,"high":312.20001220703125,"low":307.6499938964844,"adjusted_close":309.3299865722656,"volume":10817800},{"date":"2025-06-06","close":305.17999267578125,"high":309.20001220703125,"low":305.1000061035156,"adjusted_close":305.17999267578125,"volume":7787500},{"date":"2025-06-09","close":306.6199951171875,"high":307.6099853515625,"low":305.05999755859375,"adjusted_close":306.6199951171875,"volume":7159000},{"date":"2025-06-10","close":306.7099914550781,"high":308.6000061035156,"low":305.8699951171875,"adjusted_close":306.7099914550781,"volume":7071700},{"date":"2025-06-11","close":308.3699951171875,"high":308.6199951171875,"low":305.8500061035156,"adjusted_close":308.3699951171875,"volume":9248800},{"date":"2025-06-12","close":312.20001220703125,"high":313.1000061035156,"low":311.1499938964844,"adjusted_close":312.20001220703125,"volume":11531400},{"date":"2025-06-13","close":316.2900085449219,"high":317.6000061035156,"low":315.0400085449219,"adjusted_close":316.2900085449219,"volume":16592900},{"date":"2025-06-16","close":311.7799987792969,"high":314.8699951171875,"low":311.6499938964844,"adjusted_close":311.7799987792969,"volume":12848400},{"date":"2025-06-17","close":311.94000244140625,"high":313.0,"low":310.1199951171875,"adjusted_close":311.94000244140625,"volume":8234100},{"date":"2025-06-18","close":310.260009765625,"high":312.9800109863281,"low":309.8599853515625,"adjusted_close":310.260009765625,"volume":9370800},{"date":"2025-06-20","close":310.1300048828125,"high":310.8900146484375,"low":309.25,"adjusted_close":310.1300048828125,"volume":8794700},{"date":"2025-06-23","close":311.0799865722656,"high":312.6700134277344,"low":310.30999755859375,"adjusted_close":311.0799865722656,"volume":12687900},{"date":"2025-06-24","close":306.19000244140625,"high":306.3399963378906,"low":303.5400085449219,"adjusted_close":306.19000244140625,"volume":12035200},{"date":"2025-06-25","close":307.1199951171875,"high":307.3599853515625,"low":305.1199951171875,"adjusted_close":307.1199951171875,"volume":6733200},{"date":"2025-06-26","close":306.7799987792969,"high":307.2799987792969,"low":304.8599853515625,"adjusted_close":306.7799987792969,"volume":6787500},{"date":"2025-06-27","close":301.2200012207031,"high":302.3599853515625,"low":299.8900146484375,"adjusted_close":301.2200012207031,"volume":13301300},{"date":"2025-06-30","close":304.8299865722656,"high":304.9200134277344,"low":301.95001220703125,"adjusted_close":304.8299865722656,"volume":8192100},{"date":"2025-07-01","close":307.54998779296875,"high":309.0,"low":307.3599853515625,"adjusted_close":307.54998779296875,"volume":9335600},{"date":"2025-07-02","close":309.25,"high":309.3999938964844,"low":306.9599914550781,"adjusted_close":309.25,"volume":8316400},{"date":"2025-07-03","close":307.1400146484375,"high":307.57000732421875,"low":306.1499938964844,"adjusted_close":307.1400146484375,"volume":5275800},{"date":"2025-07-07","close":307.3699951171875,"high":307.7099914550781,"low":304.5299987792969,"adjusted_close":307.3699951171875,"volume":7351600},{"date":"2025-07-08","close":304.1600036621094,"high":306.45001220703125,"low":302.7699890136719,"adjusted_close":304.1600036621094,"volume":11840500},{"date":"2025-07-09","close":305.5199890136719,"high":305.5400085449219,"low":303.2300109863281,"adjusted_close":305.5199890136719,"volume":10644100},{"date":"2025-07-10","close":306.20001220703125,"high":306.510009765625,"low":304.82000732421875,"adjusted_close":306.20001220703125,"volume":7053700},{"date":"2025-07-11","close":309.1400146484375,"high":310.2799987792969,"low":308.5199890136719,"adjusted_close":309.1400146484375,"volume":9187300},{"date":"2025-07-14","close":308.010009765625,"high":309.3800048828125,"low":307.7300109863281,"adjusted_close":308.010009765625,"volume":5772900},{"date":"2025-07-15","close":306.7300109863281,"high":308.739990234375,"low":305.7900085449219,"adjusted_close":306.7300109863281,"volume":8149000},{"date":"2025-07-16","close":308.260009765625,"high":311.0899963378906,"low":305.7300109863281,"adjusted_close":308.260009765625,"volume":17693100},{"date":"2025-07-17","close":307.5899963378906,"high":307.6700134277344,"low":305.1199951171875,"adjusted_close":307.5899963378906,"volume":6642300},{"date":"2025-07-18","close":308.3900146484375,"high":309.3699951171875,"low":308.32000732421875,"adjusted_close":308.3900146484375,"volume":5574300},{"date":"2025-07-21","close":313.1300048828125,"high":313.30999755859375,"low":311.6099853515625,"adjusted_close":313.1300048828125,"volume":10995800},{"date":"2025-07-22","close":316.1000061035156,"high":316.239990234375,"low":313.6199951171875,"adjusted_close":316.1000061035156,"volume":13691800},{"date":"2025-07-23","close":312.17999267578125,"high":314.9599914550781,"low":311.4200134277344,"adjusted_close":312.17999267578125,"volume":10547500},{"date":"2025-07-24","close":310.2699890136719,"high":310.989990234375,"low":309.05999755859375,"adjusted_close":310.2699890136719,"volume":7698800},{"date":"2025-07-25","close":307.3999938964844,"high":308.30999755859375,"low":306.20001220703125,"adjusted_close":307.3999938964844,"volume":9376400},{"date":"2025-07-28","close":305.4100036621094,"high":306.5799865722656,"low":304.04998779296875,"adjusted_close":305.4100036621094,"volume":9275400},{"date":"2025-07-29","close":306.25,"high":307.0299987792969,"low":304.989990234375,"adjusted_close":306.25,"volume":5741100},{"date":"2025-07-30","close":300.9599914550781,"high":304.6499938964844,"low":300.9599914550781,"adjusted_close":300.9599914550781,"volume":13459600},{"date":"2025-07-31","close":302.9599914550781,"high":304.6099853515625,"low":302.8599853515625,"adjusted_close":302.9599914550781,"volume":8981000},{"date":"2025-08-01","close":309.1099853515625,"high":309.54998779296875,"low":307.45001220703125,"adjusted_close":309.1099853515625,"volume":12843400},{"date":"2025-08-04","close":310.9100036621094,"high":311.739990234375,"low":310.3699951171875,"adjusted_close":310.9100036621094,"volume":7639000},{"date":"2025-08-05","close":311.1600036621094,"high":312.239990234375,"low":310.2200012207031,"adjusted_close":311.1600036621094,"volume":6997700},{"date":"2025-08-06","close":310.5,"high":311.239990234375,"low":309.8399963378906,"adjusted_close":310.5,"volume":7418200},{"date":"2025-08-07","close":313.1199951171875,"high":313.1400146484375,"low":310.70001220703125,"adjusted_close":313.1199951171875,"volume":10891500},{"date":"2025-08-08","close":313.04998779296875,"high":313.5299987792969,"low":311.0,"adjusted_close":313.04998779296875,"volume":19886800},{"date":"2025-08-11","close":308.54998779296875,"high":309.6600036621094,"low":307.6300048828125,"adjusted_close":308.54998779296875,"volume":10326700},{"date":"2025-08-12","close":308.2699890136719,"high":309.30999755859375,"low":306.7099914550781,"adjusted_close":308.2699890136719,"volume":9697400},{"date":"2025-08-13","close":309.2099914550781,"high":310.3900146484375,"low":308.45001220703125,"adjusted_close":309.2099914550781,"volume":4718600},{"date":"2025-08-14","close":307.25,"high":308.3399963378906,"low":306.5199890136719,"adjusted_close":307.25,"volume":5817700},{"date":"2025-08-15","close":307.42999267578125,"high":308.0,"low":306.8699951171875,"adjusted_close":307.42999267578125,"volume":5990100},{"date":"2025-08-18","close":306.95001220703125,"high":307.8900146484375,"low":306.6300048828125,"adjusted_close":306.95001220703125,"volume":6150100},{"date":"2025-08-19","close":305.2699890136719,"high":307.4800109863281,"low":305.19000244140625,"adjusted_close":305.2699890136719,"volume":5029900},{"date":"2025-08-20","close":308.3599853515625,"high":308.4700012207031,"low":307.3999938964844,"adjusted_close":308.3599853515625,"volume":6515400},{"date":"2025-08-21","close":307.2900085449219,"high":308.1499938964844,"low":307.0299987792969,"adjusted_close":307.2900085449219,"volume":4809000},{"date":"2025-08-22","close":310.5799865722656,"high":311.0199890136719,"low":306.42999267578125,"adjusted_close":310.5799865722656,"volume":8526500},{"date":"2025-08-25","close":309.8299865722656,"high":310.8399963378906,"low":309.6700134277344,"adjusted_close":309.8299865722656,"volume":4044400},{"date":"2025-08-26","close":312.0799865722656,"high":312.2099914550781,"low":310.30999755859375,"adjusted_close":312.0799865722656,"volume":11698500},{"date":"2025-08-27","close":312.7099914550781,"high":312.9100036621094,"low":310.7699890136719,"adjusted_close":312.7099914550781,"volume":4320100},{"date":"2025-08-28","close":315.0299987792969,"high":315.0799865722656,"low":313.07000732421875,"adjusted_close":315.0299987792969,"volume":9610200},{"date":"2025-08-29","close":318.07000732421875,"high":318.0899963378906,"low":314.6400146484375,"adjusted_close":318.07000732421875,"volume":15642600},{"date":"2025-09-02","close":325.5899963378906,"high":325.9200134277344,"low":320.239990234375,"adjusted_close":325.5899963378906,"volume":21247500},{"date":"2025-09-03","close":328.1400146484375,"high":329.45001220703125,"low":326.7300109863281,"adjusted_close":328.1400146484375,"volume":16062200},{"date":"2025-09-04","close":326.69000244140625,"high":327.55999755859375,"low":325.3500061035156,"adjusted_close":326.69000244140625,"volume":11703100},{"date":"2025-09-05","close":331.04998779296875,"high":331.44000244140625,"low":328.92999267578125,"adjusted_close":331.04998779296875,"volume":16065200},{"date":"2025-09-08","close":334.82000732421875,"high":335.6700134277344,"low":333.2300109863281,"adjusted_close":334.82000732421875,"volume":18617300},{"date":"2025-09-09","close":334.05999755859375,"high":338.30999755859375,"low":333.8500061035156,"adjusted_close":334.05999755859375,"volume":21641900},{"date":"2025-09-10","close":335.260009765625,"high":336.5,"low":326.19000244140625,"adjusted_close":335.260009765625,"volume":11945700},{"date":"2025-09-11","close":334.760009765625,"high":335.1600036621094,"low":332.9700012207031,"adjusted_close":334.760009765625,"volume":9082600},{"date":"2025-09-12","close":335.4200134277344,"high":336.3900146484375,"low":335.2300109863281,"adjusted_close":335.4200134277344,"volume":9619700},{"date":"2025-09-15","close":338.9100036621094,"high":339.2799987792969,"low":336.2300109863281,"adjusted_close":338.9100036621094,"volume":10569900},{"date":"2025-09-16","close":339.5899963378906,"high":340.8800048828125,"low":338.6199951171875,"adjusted_close":339.5899963378906,"volume":12161500},{"date":"2025-09-17","close":336.9700012207031,"high":341.239990234375,"low":335.5199890136719,"adjusted_close":336.9700012207031,"volume":16535300},{"date":"2025-09-18","close":335.6199951171875,"high":336.32000732421875,"low":333.80999755859375,"adjusted_close":335.6199951171875,"volume":14913300},{"date":"2025-09-19","close":339.17999267578125,"high":339.2300109863281,"low":336.30999755859375,"adjusted_close":339.17999267578125,"volume":14982600},{"date":"2025-09-22","close":345.04998779296875,"high":345.07000732421875,"low":341.8399963378906,"adjusted_close":345.04998779296875,"volume":12386400},{"date":"2025-09-23","close":346.4599914550781,"high":348.75,"low":345.32000732421875,"adjusted_close":346.4599914550781,"volume":18384000},{"date":"2025-09-24","close":343.32000732421875,"high":346.8299865722656,"low":342.1400146484375,"adjusted_close":343.32000732421875,"volume":12709100},{"date":"2025-09-25","close":344.75,"high":345.8299865722656,"low":342.4700012207031,"adjusted_close":344.75,"volume":12639600},{"date":"2025-09-26","close":346.739990234375,"high":348.25,"low":345.30999755859375,"adjusted_close":346.739990234375,"volume":11698200},{"date":"2025-09-29","close":352.4599914550781,"high":352.8299865722656,"low":351.2799987792969,"adjusted_close":352.4599914550781,"volume":15719600},{"date":"2025-09-30","close":355.4700012207031,"high":355.57000732421875,"low":350.8699951171875,"adjusted_close":355.4700012207031,"volume":13312400},{"date":"2025-10-01","close":356.0299987792969,"high":356.9700012207031,"low":354.7900085449219,"adjusted_close":356.0299987792969,"volume":15573600},{"date":"2025-10-02","close":354.7900085449219,"high":358.6700134277344,"low":351.3999938964844,"adjusted_close":354.7900085449219,"volume":16162100},{"date":"2025-10-03","close":357.6400146484375,"high":358.1400146484375,"low":355.79998779296875,"adjusted_close":357.6400146484375,"volume":14464000},{"date":"2025-10-06","close":364.3800048828125,"high":365.29998779296875,"low":361.3699951171875,"adjusted_close":364.3800048828125,"volume":17093700},{"date":"2025-10-07","close":366.260009765625,"high":367.2699890136719,"low":364.54998779296875,"adjusted_close":366.260009765625,"volume":16836800},{"date":"2025-10-08","close":372.29998779296875,"high":373.57000732421875,"low":370.5,"adjusted_close":372.29998779296875,"volume":28052300},{"date":"2025-10-09","close":365.42999267578125,"high":373.2200012207031,"low":362.8299865722656,"adjusted_close":365.42999267578125,"volume":33674800},{"date":"2025-10-10","close":369.1199951171875,"high":370.30999755859375,"low":365.44000244140625,"adjusted_close":369.1199951171875,"volume":24192800},{"date":"2025-10-13","close":378.0899963378906,"high":378.8599853515625,"low":375.5799865722656,"adjusted_close":378.0899963378906,"volume":18514400},{"date":"2025-10-14","close":380.7900085449219,"high":382.3800048828125,"low":377.8999938964844,"adjusted_close":380.7900085449219,"volume":18409600},{"date":"2025-10-15","close":387.3900146484375,"high":387.760009765625,"low":384.5899963378906,"adjusted_close":387.3900146484375,"volume":20598300},{"date":"2025-10-16","close":396.45001220703125,"high":396.8699951171875,"low":390.3999938964844,"adjusted_close":396.45001220703125,"volume":33621400},{"date":"2025-10-17","close":388.989990234375,"high":397.2799987792969,"low":385.2200012207031,"adjusted_close":388.989990234375,"volume":62025000},{"date":"2025-10-20","close":403.1499938964844,"high":403.29998779296875,"low":394.20001220703125,"adjusted_close":403.1499938964844,"volume":34523000},{"date":"2025-10-21","close":377.239990234375,"high":388.8900146484375,"low":375.6499938964844,"adjusted_close":377.239990234375,"volume":54101400},{"date":"2025-10-22","close":377.2799987792969,"high":378.4700012207031,"low":368.92999267578125,"adjusted_close":377.2799987792969,"volume":30524100},{"date":"2025-10-23","close":378.7900085449219,"high":382.25,"low":378.6499938964844,"adjusted_close":378.7900085449219,"volume":13695500},{"date":"2025-10-24","close":377.5199890136719,"high":380.7699890136719,"low":376.80999755859375,"adjusted_close":377.5199890136719,"volume":13263800},{"date":"2025-10-27","close":367.010009765625,"high":371.5899963378906,"low":365.3399963378906,"adjusted_close":367.010009765625,"volume":23657600},{"date":"2025-10-28","close":364.3800048828125,"high":365.29998779296875,"low":360.1199951171875,"adjusted_close":364.3800048828125,"volume":19257600},{"date":"2025-10-29","close":363.0,"high":370.0799865722656,"low":361.3599853515625,"adjusted_close":363.0,"volume":18891800},{"date":"2025-10-30","close":370.1300048828125,"high":370.3599853515625,"low":364.5,"adjusted_close":370.1300048828125,"volume":14812800},{"date":"2025-10-31","close":368.1199951171875,"high":370.6600036621094,"low":365.5,"adjusted_close":368.1199951171875,"volume":11077900},{"date":"2025-11-03","close":368.7799987792969,"high":370.8399963378906,"low":367.5400085449219,"adjusted_close":368.7799987792969,"volume":7254300},{"date":"2025-11-04","close":362.32000732421875,"high":365.739990234375,"low":361.3900146484375,"adjusted_close":362.32000732421875,"volume":11540100},{"date":"2025-11-05","close":366.510009765625,"high":367.1000061035156,"low":364.6499938964844,"adjusted_close":366.510009765625,"volume":8357300},{"date":"2025-11-06","close":366.07000732421875,"high":368.17999267578125,"low":364.70001220703125,"adjusted_close":366.07000732421875,"volume":6891100},{"date":"2025-11-07","close":368.30999755859375,"high":370.4200134277344,"low":366.4200134277344,"adjusted_close":368.30999755859375,"volume":11060400},{"date":"2025-11-10","close":378.3800048828125,"high":378.6600036621094,"low":374.7799987792969,"adjusted_close":378.3800048828125,"volume":13456200},{"date":"2025-11-11","close":379.8699951171875,"high":380.3999938964844,"low":376.8699951171875,"adjusted_close":379.8699951171875,"volume":10753200},{"date":"2025-11-12","close":385.989990234375,"high":387.4599914550781,"low":379.44000244140625,"adjusted_close":385.989990234375,"volume":16203700},{"date":"2025-11-13","close":382.8699951171875,"high":388.17999267578125,"low":381.2099914550781,"adjusted_close":382.8699951171875,"volume":15867900},{"date":"2025-11-14","close":375.9599914550781,"high":378.20001220703125,"low":370.8900146484375,"adjusted_close":375.9599914550781,"volume":15198000},{"date":"2025-11-17","close":371.6499938964844,"high":375.4599914550781,"low":368.5199890136719,"adjusted_close":371.6499938964844,"volume":13295200},{"date":"2025-11-18","close":374.3500061035156,"high":375.5400085449219,"low":371.6199951171875,"adjusted_close":374.3500061035156,"volume":7818800},{"date":"2025-11-19","close":374.9599914550781,"high":380.1700134277344,"low":373.0299987792969,"adjusted_close":374.9599914550781,"volume":10980400},{"date":"2025-11-20","close":374.8500061035156,"high":377.69000244140625,"low":371.8500061035156,"adjusted_close":374.8500061035156,"volume":10506500},{"date":"2025-11-21","close":374.2699890136719,"high":377.2300109863281,"low":372.94000244140625,"adjusted_close":374.2699890136719,"volume":13194600},{"date":"2025-11-24","close":380.20001220703125,"high":380.2799987792969,"low":374.19000244140625,"adjusted_close":380.20001220703125,"volume":10085300},{"date":"2025-11-25","close":380.0799865722656,"high":382.5199890136719,"low":378.05999755859375,"adjusted_close":380.0799865722656,"volume":10462800},{"date":"2025-11-26","close":383.1199951171875,"high":383.7799987792969,"low":380.4599914550781,"adjusted_close":383.1199951171875,"volume":9184100},{"date":"2025-11-28","close":387.8800048828125,"high":388.0,"low":384.989990234375,"adjusted_close":387.8800048828125,"volume":7175400},{"date":"2025-12-01","close":389.75,"high":390.70001220703125,"low":388.05999755859375,"adjusted_close":389.75,"volume":11177100},{"date":"2025-12-02","close":387.239990234375,"high":388.9800109863281,"low":382.9100036621094,"adjusted_close":387.239990234375,"volume":8103900},{"date":"2025-12-03","close":386.8800048828125,"high":390.1300048828125,"low":385.8299865722656,"adjusted_close":386.8800048828125,"volume":7886800},{"date":"2025-12-04","close":387.1300048828125,"high":388.0,"low":385.3999938964844,"adjusted_close":387.1300048828125,"volume":6754400},{"date":"2025-12-05","close":386.44000244140625,"high":391.739990234375,"low":386.17999267578125,"adjusted_close":386.44000244140625,"volume":9449800},{"date":"2025-12-08","close":385.4200134277344,"high":387.239990234375,"low":384.010009765625,"adjusted_close":385.4200134277344,"volume":6822100},{"date":"2025-12-09","close":387.3999938964844,"high":388.2099914550781,"low":385.2699890136719,"adjusted_close":387.3999938964844,"volume":6358700},{"date":"2025-12-10","close":389.04998779296875,"high":389.760009765625,"low":384.5,"adjusted_close":389.04998779296875,"volume":9120500},{"date":"2025-12-11","close":393.239990234375,"high":394.0899963378906,"low":388.5,"adjusted_close":393.239990234375,"volume":11240600},{"date":"2025-12-12","close":395.44000244140625,"high":400.3900146484375,"low":391.4700012207031,"adjusted_close":395.44000244140625,"volume":16792100},{"date":"2025-12-15","close":395.79998779296875,"high":398.7099914550781,"low":394.07000732421875,"adjusted_close":395.79998779296875,"volume":11345000},{"date":"2025-12-16","close":395.8900146484375,"high":398.7099914550781,"low":394.5899963378906,"adjusted_close":395.8900146484375,"volume":9201600},{"date":"2025-12-17","close":399.2900085449219,"high":399.9800109863281,"low":397.25,"adjusted_close":399.2900085449219,"volume":10456900},{"date":"2025-12-18","close":398.57000732421875,"high":402.2099914550781,"low":396.04998779296875,"adjusted_close":398.57000732421875,"volume":11837600},{"date":"2025-12-19","close":399.0199890136719,"high":400.6300048828125,"low":397.1700134277344,"adjusted_close":399.0199890136719,"volume":9894800},{"date":"2025-12-22","close":408.2300109863281,"high":408.5199890136719,"low":405.7200012207031,"adjusted_close":408.2300109863281,"volume":14202100},{"date":"2025-12-23","close":413.6400146484375,"high":413.760009765625,"low":407.1000061035156,"adjusted_close":413.6400146484375,"volume":13193300},{"date":"2025-12-24","close":411.92999267578125,"high":412.6300048828125,"low":408.8299865722656,"adjusted_close":411.92999267578125,"volume":6718400},{"date":"2025-12-26","close":416.739990234375,"high":418.45001220703125,"low":414.75,"adjusted_close":416.739990234375,"volume":10476200},{"date":"2025-12-29","close":398.6000061035156,"high":403.760009765625,"low":395.3299865722656,"adjusted_close":398.6000061035156,"volume":20679200},{"date":"2025-12-30","close":398.8900146484375,"high":403.79998779296875,"low":398.55999755859375,"adjusted_close":398.8900146484375,"volume":10179000},{"date":"2025-12-31","close":396.30999755859375,"high":400.1300048828125,"low":395.5899963378906,"adjusted_close":396.30999755859375,"volume":10194700},{"date":"2026-01-02","close":398.2799987792969,"high":401.82000732421875,"low":396.25,"adjusted_close":398.2799987792969,"volume":10372600},{"date":"2026-01-05","close":408.760009765625,"high":409.7200012207031,"low":406.1499938964844,"adjusted_close":408.760009765625,"volume":13410600},{"date":"2026-01-06","close":413.17999267578125,"high":413.4800109863281,"low":410.30999755859375,"adjusted_close":413.17999267578125,"volume":11640900},{"date":"2026-01-07","close":409.2300109863281,"high":410.80999755859375,"low":406.6499938964844,"adjusted_close":409.2300109863281,"volume":10589500},{"date":"2026-01-08","close":411.489990234375,"high":411.6400146484375,"low":406.3999938964844,"adjusted_close":411.489990234375,"volume":8705900},{"date":"2026-01-09","close":414.4700012207031,"high":415.2900085449219,"low":411.79998779296875,"adjusted_close":414.4700012207031,"volume":14011200},{"date":"2026-01-12","close":422.2300109863281,"high":425.739990234375,"low":421.5199890136719,"adjusted_close":422.2300109863281,"volume":20904100},{"date":"2026-01-13","close":421.6300048828125,"high":426.1199951171875,"low":420.07000732421875,"adjusted_close":421.6300048828125,"volume":16681200},{"date":"2026-01-14","close":425.94000244140625,"high":426.8599853515625,"low":422.8399963378906,"adjusted_close":425.94000244140625,"volume":18305500},{"date":"2026-01-15","close":423.3299865722656,"high":425.05999755859375,"low":422.7900085449219,"adjusted_close":423.3299865722656,"volume":14253200},{"date":"2026-01-16","close":421.2900085449219,"high":424.79998779296875,"low":417.0400085449219,"adjusted_close":421.2900085449219,"volume":20951600},{"date":"2026-01-20","close":437.2300109863281,"high":438.1400146484375,"low":434.1000061035156,"adjusted_close":437.2300109863281,"volume":21308100},{"date":"2026-01-21","close":443.6000061035156,"high":448.0,"low":437.1099853515625,"adjusted_close":443.6000061035156,"volume":38830200},{"date":"2026-01-22","close":451.7900085449219,"high":452.9800109863281,"low":443.55999755859375,"adjusted_close":451.7900085449219,"volume":19251200},{"date":"2026-01-23","close":458.0,"high":458.75,"low":453.45001220703125,"adjusted_close":458.0,"volume":21531900},{"date":"2026-01-26","close":464.70001220703125,"high":469.2799987792969,"low":460.3599853515625,"adjusted_close":464.70001220703125,"volume":34156000},{"date":"2026-01-27","close":476.1000061035156,"high":476.489990234375,"low":463.95001220703125,"adjusted_close":476.1000061035156,"volume":28386200},{"date":"2026-01-28","close":494.55999755859375,"high":495.8800048828125,"low":481.25,"adjusted_close":494.55999755859375,"volume":44154600},{"date":"2026-01-29","close":495.8999938964844,"high":509.70001220703125,"low":468.510009765625,"adjusted_close":495.8999938964844,"volume":69970900},{"date":"2026-01-30","close":444.95001220703125,"high":470.05999755859375,"low":430.79998779296875,"adjusted_close":444.95001220703125,"volume":86593500},{"date":"2026-02-02","close":427.1300048828125,"high":440.7799987792969,"low":422.54998779296875,"adjusted_close":427.1300048828125,"volume":41626200},{"date":"2026-02-03","close":454.2900085449219,"high":459.0,"low":448.30999755859375,"adjusted_close":454.2900085449219,"volume":28703500},{"date":"2026-02-04","close":453.9700012207031,"high":463.1000061035156,"low":445.7099914550781,"adjusted_close":453.9700012207031,"volume":24427900},{"date":"2026-02-05","close":441.8800048828125,"high":450.8999938964844,"low":440.3500061035156,"adjusted_close":441.8800048828125,"volume":17718100},{"date":"2026-02-06","close":455.4599914550781,"high":456.92999267578125,"low":450.0299987792969,"adjusted_close":455.4599914550781,"volume":12663900},{"date":"2026-02-09","close":467.0299987792969,"high":467.55999755859375,"low":460.8500061035156,"adjusted_close":467.0299987792969,"volume":12330900},{"date":"2026-02-10","close":462.3999938964844,"high":466.75,"low":459.5199890136719,"adjusted_close":462.3999938964844,"volume":7861600},{"date":"2026-02-11","close":467.6300048828125,"high":468.6099853515625,"low":462.82000732421875,"adjusted_close":467.6300048828125,"volume":11209600},{"date":"2026-02-12","close":451.3900146484375,"high":466.3800048828125,"low":448.05999755859375,"adjusted_close":451.3900146484375,"volume":20488800},{"date":"2026-02-13","close":462.6199951171875,"high":463.8399963378906,"low":456.25,"adjusted_close":462.6199951171875,"volume":12359300},{"date":"2026-02-17","close":448.20001220703125,"high":451.3699951171875,"low":445.5299987792969,"adjusted_close":448.20001220703125,"volume":10976100},{"date":"2026-02-18","close":458.2799987792969,"high":460.510009765625,"low":455.32000732421875,"adjusted_close":458.2799987792969,"volume":10226300},{"date":"2026-02-19","close":459.55999755859375,"high":461.510009765625,"low":456.0299987792969,"adjusted_close":459.55999755859375,"volume":8411400},{"date":"2026-02-20","close":468.6199951171875,"high":468.6199951171875,"low":458.3399963378906,"adjusted_close":468.6199951171875,"volume":14316300},{"date":"2026-02-23","close":481.2799987792969,"high":481.4599914550781,"low":474.6099853515625,"adjusted_close":481.2799987792969,"volume":17441600},{"date":"2026-02-24","close":474.6099853515625,"high":475.44000244140625,"low":469.54998779296875,"adjusted_close":474.6099853515625,"volume":14147100},{"date":"2026-02-25","close":473.4200134277344,"high":479.5299987792969,"low":472.8999938964844,"adjusted_close":473.4200134277344,"volume":12954300},{"date":"2026-02-26","close":477.4800109863281,"high":477.8299865722656,"low":442.0400085449219,"adjusted_close":477.4800109863281,"volume":12375000},{"date":"2026-02-27","close":483.75,"high":483.8999938964844,"low":479.1099853515625,"adjusted_close":483.75,"volume":16795100},{"date":"2026-03-02","close":490.0,"high":492.1499938964844,"low":483.2799987792969,"adjusted_close":490.0,"volume":19916600},{"date":"2026-03-03","close":468.1400146484375,"high":473.20001220703125,"low":458.92999267578125,"adjusted_close":468.1400146484375,"volume":22591500},{"date":"2026-03-04","close":471.79998779296875,"high":476.4200134277344,"low":469.3900146484375,"adjusted_close":471.79998779296875,"volume":9985900},{"date":"2026-03-05","close":466.1300048828125,"high":470.6700134277344,"low":463.9100036621094,"adjusted_close":466.1300048828125,"volume":11674800},{"date":"2026-03-06","close":473.510009765625,"high":475.4599914550781,"low":467.07000732421875,"adjusted_close":473.510009765625,"volume":10489800},{"date":"2026-03-09","close":472.5299987792969,"high":472.67999267578125,"low":464.7900085449219,"adjusted_close":472.5299987792969,"volume":8829800},{"date":"2026-03-10","close":477.8599853515625,"high":481.30999755859375,"low":474.2099914550781,"adjusted_close":477.8599853515625,"volume":9616800},{"date":"2026-03-11","close":476.239990234375,"high":477.45001220703125,"low":473.1300048828125,"adjusted_close":476.239990234375,"volume":7522900},{"date":"2026-03-12","close":466.8800048828125,"high":475.0199890136719,"low":466.6000061035156,"adjusted_close":466.8800048828125,"volume":11900600},{"date":"2026-03-13","close":460.8399963378906,"high":470.1000061035156,"low":460.2200012207031,"adjusted_close":460.8399963378906,"volume":11741600},{"date":"2026-03-16","close":460.42999267578125,"high":462.79998779296875,"low":456.9100036621094,"adjusted_close":460.42999267578125,"volume":8964100},{"date":"2026-03-17","close":459.2699890136719,"high":462.2099914550781,"low":456.8699951171875,"adjusted_close":459.2699890136719,"volume":7610100},{"date":"2026-03-18","close":444.739990234375,"high":450.05999755859375,"low":444.3900146484375,"adjusted_close":444.739990234375,"volume":18375600},{"date":"2026-03-19","close":426.4100036621094,"high":428.2699890136719,"low":416.79998779296875,"adjusted_close":426.4100036621094,"volume":30206000},{"date":"2026-03-20","close":413.3800048828125,"high":428.5899963378906,"low":411.2300109863281,"adjusted_close":413.3800048828125,"volume":27204900},{"date":"2026-03-23","close":404.0400085449219,"high":414.5400085449219,"low":399.6400146484375,"adjusted_close":404.0400085449219,"volume":36796800},{"date":"2026-03-24","close":404.1300048828125,"high":407.2900085449219,"low":399.20001220703125,"adjusted_close":404.1300048828125,"volume":17478500},{"date":"2026-03-25","close":416.2900085449219,"high":420.6600036621094,"low":412.25,"adjusted_close":416.2900085449219,"volume":15713200},{"date":"2026-03-26","close":400.6400146484375,"high":411.3699951171875,"low":400.260009765625,"adjusted_close":400.6400146484375,"volume":15756300},{"date":"2026-03-27","close":414.70001220703125,"high":418.3999938964844,"low":405.4100036621094,"adjusted_close":414.70001220703125,"volume":16580700},{"date":"2026-03-30","close":414.5799865722656,"high":420.1000061035156,"low":412.6600036621094,"adjusted_close":414.5799865722656,"volume":13172100},{"date":"2026-03-31","close":430.2900085449219,"high":430.57000732421875,"low":419.5899963378906,"adjusted_close":430.2900085449219,"volume":14534300},{"date":"2026-04-01","close":437.82000732421875,"high":440.19000244140625,"low":433.760009765625,"adjusted_close":437.82000732421875,"volume":14133100},{"date":"2026-04-02","close":429.4100036621094,"high":431.6700134277344,"low":421.1700134277344,"adjusted_close":429.4100036621094,"volume":10838600},{"date":"2026-04-06","close":427.6499938964844,"high":431.489990234375,"low":426.7099914550781,"adjusted_close":427.6499938964844,"volume":5417300},{"date":"2026-04-07","close":431.80999755859375,"high":433.42999267578125,"low":423.1000061035156,"adjusted_close":431.80999755859375,"volume":7263500},{"date":"2026-04-08","close":434.5299987792969,"high":440.44000244140625,"low":431.30999755859375,"adjusted_close":434.5299987792969,"volume":9689700},{"date":"2026-04-09","close":437.9100036621094,"high":440.9100036621094,"low":435.8699951171875,"adjusted_close":437.9100036621094,"volume":6748500},{"date":"2026-04-10","close":437.1300048828125,"high":440.3500061035156,"low":436.0,"adjusted_close":437.1300048828125,"volume":6193300},{"date":"2026-04-13","close":435.3599853515625,"high":436.2200012207031,"low":431.6300048828125,"adjusted_close":435.3599853515625,"volume":5549400},{"date":"2026-04-14","close":445.0899963378906,"high":445.17999267578125,"low":439.0199890136719,"adjusted_close":445.0899963378906,"volume":8731700},{"date":"2026-04-15","close":440.4599914550781,"high":443.739990234375,"low":439.6000061035156,"adjusted_close":440.4599914550781,"volume":6455900},{"date":"2026-04-16","close":440.0799865722656,"high":442.9800109863281,"low":438.17999267578125,"adjusted_close":440.0799865722656,"volume":5350100},{"date":"2026-04-17","close":445.92999267578125,"high":448.70001220703125,"low":445.32000732421875,"adjusted_close":445.92999267578125,"volume":9712000},{"date":"2026-04-20","close":442.0899963378906,"high":443.4200134277344,"low":440.04998779296875,"adjusted_close":442.0899963378906,"volume":8473000},{"date":"2026-04-21","close":429.57000732421875,"high":440.25,"low":428.7099914550781,"adjusted_close":429.57000732421875,"volume":9480000},{"date":"2026-04-22","close":435.260009765625,"high":437.1700134277344,"low":433.7799987792969,"adjusted_close":435.260009765625,"volume":5178100},{"date":"2026-04-23","close":431.0400085449219,"high":435.2900085449219,"low":428.2200012207031,"adjusted_close":431.0400085449219,"volume":4976400},{"date":"2026-04-24","close":433.25,"high":435.2799987792969,"low":430.6499938964844,"adjusted_close":433.25,"volume":5924100},{"date":"2026-04-27","close":429.8900146484375,"high":431.79998779296875,"low":428.5199890136719,"adjusted_close":429.8900146484375,"volume":6105200},{"date":"2026-04-28","close":421.9100036621094,"high":422.5199890136719,"low":418.3999938964844,"adjusted_close":421.9100036621094,"volume":7723400},{"date":"2026-04-29","close":417.4100036621094,"high":419.1700134277344,"low":414.1600036621094,"adjusted_close":417.4100036621094,"volume":6452600},{"date":"2026-04-30","close":423.6600036621094,"high":425.4599914550781,"low":422.739990234375,"adjusted_close":423.6600036621094,"volume":6732800},{"date":"2026-05-01","close":423.17999267578125,"high":427.92999267578125,"low":421.0799865722656,"adjusted_close":423.17999267578125,"volume":5911500},{"date":"2026-05-04","close":414.7099914550781,"high":420.8599853515625,"low":413.2799987792969,"adjusted_close":414.7099914550781,"volume":7285700},{"date":"2026-05-05","close":418.2699890136719,"high":421.1600036621094,"low":417.9100036621094,"adjusted_close":418.2699890136719,"volume":4279900},{"date":"2026-05-06","close":430.9599914550781,"high":433.19000244140625,"low":429.6000061035156,"adjusted_close":430.9599914550781,"volume":7013900},{"date":"2026-05-07","close":431.67999267578125,"high":437.4200134277344,"low":430.25,"adjusted_close":431.67999267578125,"volume":6816200},{"date":"2026-05-08","close":433.7699890136719,"high":436.20001220703125,"low":431.70001220703125,"adjusted_close":433.7699890136719,"volume":5380800},{"date":"2026-05-11","close":434.6499938964844,"high":436.0400085449219,"low":432.2099914550781,"adjusted_close":434.6499938964844,"volume":5569100},{"date":"2026-05-12","close":432.92999267578125,"high":432.9800109863281,"low":425.8500061035156,"adjusted_close":432.92999267578125,"volume":6660900},{"date":"2026-05-13","close":430.5,"high":432.489990234375,"low":428.75,"adjusted_close":430.5,"volume":4180300},{"date":"2026-05-14","close":427.2099914550781,"high":431.5400085449219,"low":427.1000061035156,"adjusted_close":427.2099914550781,"volume":4021400},{"date":"2026-05-15","close":417.2900085449219,"high":419.25,"low":414.1199951171875,"adjusted_close":417.2900085449219,"volume":9360400},{"date":"2026-05-18","close":418.42999267578125,"high":420.92999267578125,"low":416.05999755859375,"adjusted_close":418.42999267578125,"volume":5628300},{"date":"2026-05-19","close":411.5,"high":414.4700012207031,"low":409.8800048828125,"adjusted_close":411.5,"volume":5419400},{"date":"2026-05-20","close":417.3999938964844,"high":417.989990234375,"low":410.0799865722656,"adjusted_close":417.3999938964844,"volume":6005000},{"date":"2026-05-21","close":416.989990234375,"high":418.4200134277344,"low":411.95001220703125,"adjusted_close":416.989990234375,"volume":4679900},{"date":"2026-05-22","close":413.82000732421875,"high":415.67999267578125,"low":412.0,"adjusted_close":413.82000732421875,"volume":5528400},{"date":"2026-05-26","close":414.0,"high":415.9800109863281,"low":411.5,"adjusted_close":414.0,"volume":5098400},{"date":"2026-05-27","close":408.489990234375,"high":409.25,"low":404.29998779296875,"adjusted_close":408.489990234375,"volume":6624600},{"date":"2026-05-28","close":412.7699890136719,"high":414.510009765625,"low":405.4100036621094,"adjusted_close":412.7699890136719,"volume":7184100},{"date":"2026-05-29","close":417.1199951171875,"high":421.82000732421875,"low":415.0799865722656,"adjusted_close":417.1199951171875,"volume":7705700},{"date":"2026-06-01","close":411.260009765625,"high":412.6099853515625,"low":408.239990234375,"adjusted_close":411.260009765625,"volume":6158900},{"date":"2026-06-02","close":411.95001220703125,"high":414.3999938964844,"low":411.1000061035156,"adjusted_close":411.95001220703125,"volume":3823900},{"date":"2026-06-03","close":407.8699951171875,"high":409.3800048828125,"low":406.2300109863281,"adjusted_close":407.8699951171875,"volume":5038000},{"date":"2026-06-04","close":411.2699890136719,"high":414.3699951171875,"low":409.010009765625,"adjusted_close":411.2699890136719,"volume":4646500},{"date":"2026-06-05","close":396.239990234375,"high":404.7200012207031,"low":395.9200134277344,"adjusted_close":396.239990234375,"volume":11473900},{"date":"2026-06-08","close":397.2699890136719,"high":398.9800109863281,"low":396.0299987792969,"adjusted_close":397.2699890136719,"volume":8057300},{"date":"2026-06-09","close":390.7799987792969,"high":400.4800109863281,"low":388.75,"adjusted_close":390.7799987792969,"volume":9567300},{"date":"2026-06-10","close":374.5799865722656,"high":384.2099914550781,"low":374.54998779296875,"adjusted_close":374.5799865722656,"volume":13956200},{"date":"2026-06-11","close":386.32000732421875,"high":387.2099914550781,"low":371.8800048828125,"adjusted_close":386.32000732421875,"volume":12622500},{"date":"2026-06-12","close":386.5400085449219,"high":388.7699890136719,"low":383.3500061035156,"adjusted_close":386.5400085449219,"volume":7532600},{"date":"2026-06-15","close":396.54998779296875,"high":401.0,"low":396.1499938964844,"adjusted_close":396.54998779296875,"volume":10477100},{"date":"2026-06-16","close":397.6300048828125,"high":398.9599914550781,"low":395.82000732421875,"adjusted_close":397.6300048828125,"volume":6004000},{"date":"2026-06-17","close":388.6000061035156,"high":402.0400085449219,"low":387.0799865722656,"adjusted_close":388.6000061035156,"volume":13343000},{"date":"2026-06-18","close":387.1199951171875,"high":392.5,"low":385.6000061035156,"adjusted_close":387.1199951171875,"volume":7627300},{"date":"2026-06-22","close":384.5899963378906,"high":386.4100036621094,"low":382.6400146484375,"adjusted_close":384.5899963378906,"volume":7835100},{"date":"2026-06-23","close":377.32000732421875,"high":380.3500061035156,"low":377.1700134277344,"adjusted_close":377.32000732421875,"volume":7389600},{"date":"2026-06-24","close":365.9200134277344,"high":370.8999938964844,"low":363.32000732421875,"adjusted_close":365.9200134277344,"volume":12741700},{"date":"2026-06-25","close":369.4599914550781,"high":371.0400085449219,"low":366.79998779296875,"adjusted_close":369.4599914550781,"volume":9137100},{"date":"2026-06-26","close":373.6300048828125,"high":375.8500061035156,"low":371.17999267578125,"adjusted_close":373.6300048828125,"volume":5603300},{"date":"2026-06-29","close":368.5799865722656,"high":371.19000244140625,"low":366.9700012207031,"adjusted_close":368.5799865722656,"volume":5006300},{"date":"2026-06-30","close":368.3800048828125,"high":372.8299865722656,"low":368.260009765625,"adjusted_close":368.3800048828125,"volume":5302100},{"date":"2026-07-01","close":370.6000061035156,"high":377.7799987792969,"low":370.2099914550781,"adjusted_close":370.6000061035156,"volume":9058300},{"date":"2026-07-02","close":378.1300048828125,"high":380.2699890136719,"low":376.2900085449219,"adjusted_close":378.1300048828125,"volume":7592900},{"date":"2026-07-06","close":382.1300048828125,"high":382.42999267578125,"low":378.8299865722656,"adjusted_close":382.1300048828125,"volume":3906500},{"date":"2026-07-07","close":377.489990234375,"high":383.6000061035156,"low":375.5199890136719,"adjusted_close":377.489990234375,"volume":4815400},{"date":"2026-07-08","close":374.45001220703125,"high":375.4700012207031,"low":368.95001220703125,"adjusted_close":374.45001220703125,"volume":7728500},{"date":"2026-07-09","close":378.17999267578125,"high":379.6499938964844,"low":377.4100036621094,"adjusted_close":378.17999267578125,"volume":4754600},{"date":"2026-07-10","close":377.010009765625,"high":377.54998779296875,"low":373.70001220703125,"adjusted_close":377.010009765625,"volume":5455400},{"date":"2026-07-13","close":367.1300048828125,"high":372.8900146484375,"low":365.7699890136719,"adjusted_close":367.1300048828125,"volume":7161700},{"date":"2026-07-14","close":372.1499938964844,"high":376.2799987792969,"low":370.9200134277344,"adjusted_close":372.1499938964844,"volume":6303400},{"date":"2026-07-15","close":372.3500061035156,"high":374.489990234375,"low":369.5,"adjusted_close":372.3500061035156,"volume":7683700},{"date":"2026-07-16","close":364.9599914550781,"high":368.42999267578125,"low":364.04998779296875,"adjusted_close":364.9599914550781,"volume":9048000},{"date":"2026-07-17","close":368.4100036621094,"high":369.2099914550781,"low":363.6000061035156,"adjusted_close":368.4100036621094,"volume":6456600},{"date":"2026-07-20","close":367.6000061035156,"high":368.7900085449219,"low":366.79998779296875,"adjusted_close":367.6000061035156,"volume":3922500},{"date":"2026-07-21","close":374.80999755859375,"high":375.010009765625,"low":371.07000732421875,"adjusted_close":374.80999755859375,"volume":6070600},{"date":"2026-07-22","close":379.1199951171875,"high":382.2200012207031,"low":378.8299865722656,"adjusted_close":379.1199951171875,"volume":7115100},{"date":"2026-07-23","close":371.5199890136719,"high":373.0899963378906,"low":370.5299987792969,"adjusted_close":371.5199890136719,"volume":9820600},{"date":"2026-07-24","close":371.8999938964844,"high":374.489990234375,"low":371.0299987792969,"adjusted_close":371.8999938964844,"volume":3852400},{"date":"2026-07-27","close":374.6300048828125,"high":375.5299987792969,"low":372.9100036621094,"adjusted_close":374.6300048828125,"volume":3700000},{"date":"2026-07-28","close":369.3699951171875,"high":371.2300109863281,"low":367.9800109863281,"adjusted_close":369.3699951171875,"volume":4819300},{"date":"2026-07-29","close":371.0799865722656,"high":377.6199951171875,"low":366.5299987792969,"adjusted_close":371.0799865722656,"volume":11839900},{"date":"2026-07-30","close":377.1600036621094,"high":377.8599853515625,"low":373.760009765625,"adjusted_close":377.1600036621094,"volume":5968400},{"date":"2026-07-31","close":371.5400085449219,"high":372.010009765625,"low":368.82000732421875,"adjusted_close":371.5400085449219,"volume":6825900},{"date":"2026-08-03","close":371.7099914550781,"high":372.0400085449219,"low":368.6400146484375,"adjusted_close":371.7099914550781,"volume":4968900},{"date":"2026-08-04","close":374.1600036621094,"high":376.69000244140625,"low":373.7099914550781,"adjusted_close":374.1600036621094,"volume":5723100},{"date":"2026-08-05","close":389.6400146484375,"high":391.510009765625,"low":384.32000732421875,"adjusted_close":389.6400146484375,"volume":14758700},{"date":"2026-08-06","close":389.6700134277344,"high":392.1199951171875,"low":387.2699890136719,"adjusted_close":389.6700134277344,"volume":10954300},{"date":"2026-08-07","close":398.4700012207031,"high":400.6600036621094,"low":396.95001220703125,"adjusted_close":398.4700012207031,"volume":13324500},{"date":"2026-08-10","close":402.5400085449219,"high":403.239990234375,"low":395.92999267578125,"adjusted_close":402.5400085449219,"volume":11057000},{"date":"2026-08-11","close":400.9599914550781,"high":404.0299987792969,"low":399.8900146484375,"adjusted_close":400.9599914550781,"volume":7439100},{"date":"2026-08-12","close":404.9200134277344,"high":407.3599853515625,"low":403.2200012207031,"adjusted_close":404.9200134277344,"volume":10383100},{"date":"2026-08-13","close":398.9599914550781,"high":402.5799865722656,"low":398.2799987792969,"adjusted_close":398.9599914550781,"volume":8695200},{"date":"2026-08-14","close":401.4800109863281,"high":403.3299865722656,"low":400.94000244140625,"adjusted_close":401.4800109863281,"volume":6749800},{"date":"2026-08-17","close":405.489990234375,"high":406.2300109863281,"low":402.17999267578125,"adjusted_close":405.489990234375,"volume":9604100},{"date":"2026-08-18","close":398.54998779296875,"high":404.32000732421875,"low":397.8699951171875,"adjusted_close":398.54998779296875,"volume":10660900},{"date":"2026-08-19","close":413.8399963378906,"high":414.0,"low":407.4700012207031,"adjusted_close":413.8399963378906,"volume":17480700},{"date":"2026-08-20","close":415.260009765625,"high":416.45001220703125,"low":409.82000732421875,"adjusted_close":415.260009765625,"volume":13900900},{"date":"2026-08-21","close":423.3599853515625,"high":424.8900146484375,"low":419.4200134277344,"adjusted_close":423.3599853515625,"volume":14529000},{"date":"2026-08-24","close":426.69000244140625,"high":429.4200134277344,"low":424.20001220703125,"adjusted_close":426.69000244140625,"volume":18943000},{"date":"2026-08-25","close":428.07000732421875,"high":428.1400146484375,"low":422.3299865722656,"adjusted_close":428.07000732421875,"volume":12450600},{"date":"2026-08-26","close":421.32000732421875,"high":424.95001220703125,"low":420.30999755859375,"adjusted_close":421.32000732421875,"volume":9816500},{"date":"2026-08-27","close":422.6000061035156,"high":423.3500061035156,"low":418.42999267578125,"adjusted_close":422.6000061035156,"volume":7089000},{"date":"2026-08-28","close":408.8900146484375,"high":424.7900085449219,"low":407.6199951171875,"adjusted_close":408.8900146484375,"volume":25044400},{"date":"2026-08-31","close":408.4200134277344,"high":408.79998779296875,"low":404.8999938964844,"adjusted_close":408.4200134277344,"volume":9490000},{"date":"2026-09-01","close":396.75,"high":401.25,"low":396.45001220703125,"adjusted_close":396.75,"volume":13143000},{"date":"2026-09-02","close":402.7799987792969,"high":403.3299865722656,"low":399.5799865722656,"adjusted_close":402.7799987792969,"volume":13714100},{"date":"2026-09-03","close":410.2200012207031,"high":413.5400085449219,"low":408.5400085449219,"adjusted_close":410.2200012207031,"volume":12509500},{"date":"2026-09-04","close":406.7699890136719,"high":408.0,"low":403.9599914550781,"adjusted_close":406.7699890136719,"volume":9813200},{"date":"2026-09-08","close":399.7200012207031,"high":404.2799987792969,"low":399.4800109863281,"adjusted_close":399.7200012207031,"volume":8992200},{"date":"2026-09-09","close":403.3500061035156,"high":406.55999755859375,"low":401.17999267578125,"adjusted_close":403.3500061035156,"volume":8188400},{"date":"2026-09-10","close":396.3599853515625,"high":401.1499938964844,"low":395.45001220703125,"adjusted_close":396.3599853515625,"volume":10202900},{"date":"2026-09-11","close":398.7699890136719,"high":403.6499938964844,"low":398.1400146484375,"adjusted_close":398.7699890136719,"volume":10963000},{"date":"2026-09-14","close":392.8399963378906,"high":395.8999938964844,"low":390.9599914550781,"adjusted_close":392.8399963378906,"volume":7435100},{"date":"2026-09-15","close":394.1499938964844,"high":395.30999755859375,"low":391.80999755859375,"adjusted_close":394.1499938964844,"volume":6705500},{"date":"2026-09-16","close":391.739990234375,"high":400.6000061035156,"low":388.3900146484375,"adjusted_close":391.739990234375,"volume":15773200},{"date":"2026-09-17","close":398.3599853515625,"high":401.44000244140625,"low":398.0400085449219,"adjusted_close":398.3599853515625,"volume":7746100},{"date":"2026-09-18","close":401.1700134277344,"high":403.1499938964844,"low":398.1300048828125,"adjusted_close":401.1700134277344,"volume":9523900},{"date":"2026-09-21","close":398.3800048828125,"high":400.239990234375,"low":396.3399963378906,"adjusted_close":398.3800048828125,"volume":6411000},{"date":"2026-09-22","close":400.07000732421875,"high":400.7799987792969,"low":395.5799865722656,"adjusted_close":400.07000732421875,"volume":6519900},{"date":"2026-09-23","close":392.8800048828125,"high":395.5,"low":391.8699951171875,"adjusted_close":392.8800048828125,"volume":7547000},{"date":"2026-09-24","close":391.69000244140625,"high":393.07000732421875,"low":389.04998779296875,"adjusted_close":391.69000244140625,"volume":6710200},{"date":"2026-09-25","close":393.4100036621094,"high":394.2200012207031,"low":390.04998779296875,"adjusted_close":393.4100036621094,"volume":7701100},{"date":"2026-09-28","close":377.9100036621094,"high":381.5199890136719,"low":376.8800048828125,"adjusted_close":377.9100036621094,"volume":14843400},{"date":"2026-09-29","close":382.8900146484375,"high":383.0,"low":379.7200012207031,"adjusted_close":382.8900146484375,"volume":8122800},{"date":"2026-09-30","close":380.8399963378906,"high":384.5899963378906,"low":380.17999267578125,"adjusted_close":380.8399963378906,"volume":7016200},{"date":"2026-10-01","close":382.760009765625,"high":383.70001220703125,"low":380.3599853515625,"adjusted_close":382.760009765625,"volume":6095900},{"date":"2026-10-02","close":380.1400146484375,"high":385.2200012207031,"low":378.1099853515625,"adjusted_close":380.1400146484375,"volume":9322100},{"date":"2026-10-05","close":379.54998779296875,"high":380.7799987792969,"low":377.9800109863281,"adjusted_close":379.54998779296875,"volume":4289400},{"date":"2026-10-06","close":382.2699890136719,"high":383.57000732421875,"low":379.7900085449219,"adjusted_close":382.2699890136719,"volume":7506100},{"date":"2026-10-07","close":375.8800048828125,"high":378.25,"low":374.2300109863281,"adjusted_close":375.8800048828125,"volume":7216600},{"date":"2026-10-08","close":378.6199951171875,"high":379.8800048828125,"low":376.1300048828125,"adjusted_close":378.6199951171875,"volume":9706600},{"date":"2026-10-09","close":384.5799865722656,"high":385.1700134277344,"low":383.260009765625,"adjusted_close":384.5799865722656,"volume":7467200},{"date":"2026-10-12","close":382.1499938964844,"high":382.739990234375,"low":381.1600036621094,"adjusted_close":382.1499938964844,"volume":4874400},{"date":"2026-10-13","close":381.6700134277344,"high":384.0,"low":380.0899963378906,"adjusted_close":381.6700134277344,"volume":5703700},{"date":"2026-10-14","close":375.989990234375,"high":376.4800109863281,"low":373.3599853515625,"adjusted_close":375.989990234375,"volume":10311100},{"date":"2026-10-15","close":382.7099914550781,"high":382.94000244140625,"low":379.7200012207031,"adjusted_close":382.7099914550781,"volume":8773500},{"date":"2026-10-16","close":382.010009765625,"high":384.8800048828125,"low":380.8900146484375,"adjusted_close":382.010009765625,"volume":9063100},{"date":"2026-10-19","close":379.69000244140625,"high":381.92999267578125,"low":379.1199951171875,"adjusted_close":379.69000244140625,"volume":5164300},{"date":"2026-10-20","close":377.6499938964844,"high":380.8800048828125,"low":377.260009765625,"adjusted_close":377.6499938964844,"volume":6038300},{"date":"2026-10-21","close":378.95001220703125,"high":379.54998779296875,"low":376.20001220703125,"adjusted_close":378.95001220703125,"volume":6880800},{"date":"2026-10-22","close":369.0,"high":373.8699951171875,"low":368.3500061035156,"adjusted_close":369.0,"volume":17543700},{"date":"2026-10-23","close":366.6099853515625,"high":369.25,"low":364.3299865722656,"adjusted_close":366.6099853515625,"volume":10120200},{"date":"2026-10-26","close":367.82000732421875,"high":369.30999755859375,"low":365.5400085449219,"adjusted_close":367.82000732421875,"volume":6548100},{"date":"2026-10-27","close":372.2799987792969,"high":372.5899963378906,"low":368.45001220703125,"adjusted_close":372.2799987792969,"volume":5335900},{"date":"2026-10-28","close":373.510009765625,"high":373.6000061035156,"low":368.8800048828125,"adjusted_close":373.510009765625,"volume":9013100},{"date":"2026-10-29","close":368.57000732421875,"high":369.94000244140625,"low":366.9700012207031,"adjusted_close":368.57000732421875,"volume":9132600},{"date":"2026-10-30","close":355.7799987792969,"high":361.67999267578125,"low":354.6700134277344,"adjusted_close":355.7799987792969,"volume":16265900},{"date":"2026-11-02","close":361.6499938964844,"high":363.79998779296875,"low":360.79998779296875,"adjusted_close":361.6499938964844,"volume":8757500},{"date":"2026-11-03","close":359.260009765625,"high":361.8599853515625,"low":358.94000244140625,"adjusted_close":359.260009765625,"volume":6155400},{"date":"2026-11-04","close":372.489990234375,"high":372.989990234375,"low":369.2200012207031,"adjusted_close":372.489990234375,"volume":11538400},{"date":"2026-11-05","close":375.489990234375,"high":378.9700012207031,"low":373.4200134277344,"adjusted_close":375.489990234375,"volume":12421700},{"date":"2026-11-06","close":372.5799865722656,"high":373.760009765625,"low":369.260009765625,"adjusted_close":372.5799865722656,"volume":7302771}]},"GOOG":{"currency":"USD","rows":[{"date":"2025-05-05","close":166.0500030517578,"high":167.10000610351562,"low":164.47000122070312,"adjusted_close":165.27108764648438,"volume":15309300},{"date":"2025-05-06","close":165.1999969482422,"high":166.74000549316406,"low":163.1300048828125,"adjusted_close":164.42507934570312,"volume":10691900},{"date":"2025-05-07","close":152.8000030517578,"high":166.99000549316406,"low":149.49000549316406,"adjusted_close":152.08326721191406,"volume":78729800},{"date":"2025-05-08","close":155.75,"high":157.41000366210938,"low":154.10000610351562,"adjusted_close":155.01942443847656,"volume":38387500},{"date":"2025-05-09","close":154.3800048828125,"high":156.42999267578125,"low":153.8300018310547,"adjusted_close":153.6558380126953,"volume":22871000},{"date":"2025-05-12","close":159.5800018310547,"high":160.44000244140625,"low":157.88999938964844,"adjusted_close":158.83145141601562,"volume":31884900},{"date":"2025-05-13","close":160.88999938964844,"high":162.05999755859375,"low":157.5800018310547,"adjusted_close":160.1352996826172,"volume":24944300},{"date":"2025-05-14","close":166.80999755859375,"high":168.33999633789062,"low":160.92999267578125,"adjusted_close":166.02752685546875,"volume":31769200},{"date":"2025-05-15","close":165.39999389648438,"high":167.50999450683594,"low":163.83999633789062,"adjusted_close":164.6241455078125,"volume":22717600},{"date":"2025-05-16","close":167.42999267578125,"high":170.64999389648438,"low":166.9499969482422,"adjusted_close":166.64462280273438,"volume":36271400},{"date":"2025-05-19","close":167.8699951171875,"high":167.9499969482422,"low":165.4149932861328,"adjusted_close":167.08255004882812,"volume":21374700},{"date":"2025-05-20","close":165.32000732421875,"high":169.67999267578125,"low":164.25999450683594,"adjusted_close":164.54454040527344,"volume":33563300},{"date":"2025-05-21","close":170.05999755859375,"high":174.52999877929688,"low":164.88999938964844,"adjusted_close":169.26229858398438,"volume":45567600},{"date":"2025-05-22","close":171.97999572753906,"high":178.1300048828125,"low":171.8800048828125,"adjusted_close":171.17327880859375,"volume":45024100},{"date":"2025-05-23","close":169.58999633789062,"high":171.2050018310547,"low":169.25999450683594,"adjusted_close":168.7944793701172,"volume":24963600},{"date":"2025-05-27","close":173.97999572753906,"high":174.2899932861328,"low":171.2100067138672,"adjusted_close":173.16387939453125,"volume":24341300},{"date":"2025-05-28","close":173.3800048828125,"high":176.47999572753906,"low":173.01499938964844,"adjusted_close":172.5667266845703,"volume":25999200},{"date":"2025-05-29","close":172.9600067138672,"high":175.39999389648438,"low":171.77999877929688,"adjusted_close":172.14871215820312,"volume":21174700},{"date":"2025-05-30","close":172.85000610351562,"high":173.44000244140625,"low":168.52499389648438,"adjusted_close":172.03919982910156,"volume":36258300},{"date":"2025-06-02","close":170.3699951171875,"high":171.06199645996094,"low":168.64999389648438,"adjusted_close":169.57081604003906,"volume":24742900},{"date":"2025-06-03","close":167.7100067138672,"high":169.8000030517578,"low":166.67999267578125,"adjusted_close":166.92332458496094,"volume":25386700},{"date":"2025-06-04","close":169.38999938964844,"high":169.5800018310547,"low":167.7949981689453,"adjusted_close":168.59542846679688,"volume":18508700},{"date":"2025-06-05","close":169.80999755859375,"high":172.36000061035156,"low":169.35000610351562,"adjusted_close":169.01344299316406,"volume":25375400},{"date":"2025-06-06","close":174.9199981689453,"high":175.8300018310547,"low":172.3000030517578,"adjusted_close":174.09950256347656,"volume":22258100},{"date":"2025-06-09","close":177.6300048828125,"high":177.9149932861328,"low":175.66000366210938,"adjusted_close":177.00929260253906,"volume":18817600},{"date":"2025-06-10","close":180.00999450683594,"high":182.44500732421875,"low":176.47500610351562,"adjusted_close":179.38096618652344,"volume":32908000},{"date":"2025-06-11","close":178.7899932861328,"high":181.75,"low":178.0,"adjusted_close":178.1652374267578,"volume":18994400},{"date":"2025-06-12","close":176.97000122070312,"high":178.1300048828125,"low":176.11000061035156,"adjusted_close":176.3516082763672,"volume":17345900},{"date":"2025-06-13","close":175.8800048828125,"high":178.34300231933594,"low":173.57000732421875,"adjusted_close":175.26541137695312,"volume":20873200},{"date":"2025-06-16","close":177.94000244140625,"high":178.2449951171875,"low":175.82000732421875,"adjusted_close":177.31820678710938,"volume":18132500},{"date":"2025-06-17","close":177.22999572753906,"high":178.71499633789062,"low":175.94000244140625,"adjusted_close":176.61070251464844,"volume":17656100},{"date":"2025-06-18","close":173.97999572753906,"high":177.82400512695312,"low":172.83999633789062,"adjusted_close":173.37203979492188,"volume":32531800},{"date":"2025-06-20","close":167.72999572753906,"high":175.36500549316406,"low":166.27000427246094,"adjusted_close":167.1438751220703,"volume":55402600},{"date":"2025-06-23","close":166.00999450683594,"high":168.47999572753906,"low":163.3300018310547,"adjusted_close":165.42990112304688,"volume":36975600},{"date":"2025-06-24","close":167.74000549316406,"high":169.25,"low":166.91000366210938,"adjusted_close":167.1538543701172,"volume":27310300},{"date":"2025-06-25","close":171.49000549316406,"high":173.36000061035156,"low":168.56100463867188,"adjusted_close":170.8907470703125,"volume":23627400},{"date":"2025-06-26","close":174.42999267578125,"high":174.64999389648438,"low":170.86000061035156,"adjusted_close":173.82046508789062,"volume":25909100},{"date":"2025-06-27","close":178.27000427246094,"high":178.83999633789062,"low":172.7100067138672,"adjusted_close":177.64706420898438,"volume":74053100},{"date":"2025-06-30","close":177.38999938964844,"high":181.5800018310547,"low":175.5,"adjusted_close":176.77012634277344,"volume":43964600},{"date":"2025-07-01","close":176.91000366210938,"high":177.22000122070312,"low":174.66000366210938,"adjusted_close":176.29180908203125,"volume":25778500},{"date":"2025-07-02","close":179.75999450683594,"high":179.93499755859375,"low":176.08999633789062,"adjusted_close":179.1318359375,"volume":19325900},{"date":"2025-07-03","close":180.5500030517578,"high":180.77000427246094,"low":178.19000244140625,"adjusted_close":179.91909790039062,"volume":13287400},{"date":"2025-07-07","close":177.55999755859375,"high":180.33999633789062,"low":176.63999938964844,"adjusted_close":176.93955993652344,"volume":20991400},{"date":"2025-07-08","close":175.16000366210938,"high":178.7899932861328,"low":173.9199981689453,"adjusted_close":174.54791259765625,"volume":24108600},{"date":"2025-07-09","close":177.66000366210938,"high":180.27999877929688,"low":173.8800048828125,"adjusted_close":177.0391845703125,"volume":31288000},{"date":"2025-07-10","close":178.6999969482422,"high":179.58999633789062,"low":175.74000549316406,"adjusted_close":178.07554626464844,"volume":24693700},{"date":"2025-07-11","close":181.30999755859375,"high":182.61000061035156,"low":177.54100036621094,"adjusted_close":180.67642211914062,"volume":23975700},{"date":"2025-07-14","close":182.80999755859375,"high":184.72999572753906,"low":180.71099853515625,"adjusted_close":182.17117309570312,"volume":20990400},{"date":"2025-07-15","close":183.10000610351562,"high":185.41000366210938,"low":182.38999938964844,"adjusted_close":182.46017456054688,"volume":23911600},{"date":"2025-07-16","close":183.77000427246094,"high":185.3350067138672,"low":183.0800018310547,"adjusted_close":183.12782287597656,"volume":21152600},{"date":"2025-07-17","close":184.6999969482422,"high":185.18699645996094,"low":181.5,"adjusted_close":184.05459594726562,"volume":21654400},{"date":"2025-07-18","close":185.94000244140625,"high":187.36000061035156,"low":184.72999572753906,"adjusted_close":185.29025268554688,"volume":21033400},{"date":"2025-07-21","close":191.14999389648438,"high":191.25999450683594,"low":187.0500030517578,"adjusted_close":190.48204040527344,"volume":24665000},{"date":"2025-07-22","close":192.11000061035156,"high":193.36000061035156,"low":188.4949951171875,"adjusted_close":191.4386749267578,"volume":26212900},{"date":"2025-07-23","close":191.50999450683594,"high":193.36000061035156,"low":190.17999267578125,"adjusted_close":190.8407745361328,"volume":34068100},{"date":"2025-07-24","close":193.1999969482422,"high":198.97000122070312,"low":191.9499969482422,"adjusted_close":192.52488708496094,"volume":45252100},{"date":"2025-07-25","close":194.0800018310547,"high":195.27499389648438,"low":192.1300048828125,"adjusted_close":193.4018096923828,"volume":31101800},{"date":"2025-07-28","close":193.4199981689453,"high":194.82000732421875,"low":191.85499572753906,"adjusted_close":192.7440948486328,"volume":25553500},{"date":"2025-07-29","close":196.42999267578125,"high":196.66000366210938,"low":192.99000549316406,"adjusted_close":195.74359130859375,"volume":31891600},{"date":"2025-07-30","close":197.44000244140625,"high":198.47999572753906,"low":195.55999755859375,"adjusted_close":196.7500762939453,"volume":21150500},{"date":"2025-07-31","close":192.86000061035156,"high":196.8300018310547,"low":192.0800018310547,"adjusted_close":192.18606567382812,"volume":27852000},{"date":"2025-08-01","close":189.9499969482422,"high":191.6179962158203,"low":188.6999969482422,"adjusted_close":189.28622436523438,"volume":21236700},{"date":"2025-08-04","close":195.75,"high":196.0800018310547,"low":190.9199981689453,"adjusted_close":195.06597900390625,"volume":23386000},{"date":"2025-08-05","close":195.32000732421875,"high":198.6999969482422,"low":194.6750030517578,"adjusted_close":194.63746643066406,"volume":19010200},{"date":"2025-08-06","close":196.9199981689453,"high":197.3800048828125,"low":194.4669952392578,"adjusted_close":196.2318878173828,"volume":15383700},{"date":"2025-08-07","close":197.27999877929688,"high":198.3699951171875,"low":195.22000122070312,"adjusted_close":196.5906219482422,"volume":14660600},{"date":"2025-08-08","close":202.08999633789062,"high":203.42999267578125,"low":197.89999389648438,"adjusted_close":201.38381958007812,"volume":24379900},{"date":"2025-08-11","close":201.6300048828125,"high":202.16000366210938,"low":199.8000030517578,"adjusted_close":200.92543029785156,"volume":16690200},{"date":"2025-08-12","close":204.16000366210938,"high":205.1300048828125,"low":201.39999389648438,"adjusted_close":203.44659423828125,"volume":19854000},{"date":"2025-08-13","close":203.02999877929688,"high":205.42999267578125,"low":198.63999938964844,"adjusted_close":202.32052612304688,"volume":19573000},{"date":"2025-08-14","close":203.82000732421875,"high":205.4199981689453,"low":202.3249969482422,"adjusted_close":203.10777282714844,"volume":17777100},{"date":"2025-08-15","close":204.91000366210938,"high":207.3300018310547,"low":202.0850067138672,"adjusted_close":204.1939697265625,"volume":21111400},{"date":"2025-08-18","close":204.2899932861328,"high":206.13999938964844,"low":203.41000366210938,"adjusted_close":203.5760955810547,"volume":13000200},{"date":"2025-08-19","close":202.49000549316406,"high":204.2899932861328,"low":200.92999267578125,"adjusted_close":201.7824249267578,"volume":13476600},{"date":"2025-08-20","close":200.19000244140625,"high":202.1699981689453,"low":197.4600067138672,"adjusted_close":199.49044799804688,"volume":13971700},{"date":"2025-08-21","close":200.6199951171875,"high":203.36000061035156,"low":200.39999389648438,"adjusted_close":199.9189453125,"volume":11768900},{"date":"2025-08-22","close":206.72000122070312,"high":209.22999572753906,"low":202.1300048828125,"adjusted_close":205.9976348876953,"volume":25723700},{"date":"2025-08-25","close":209.16000366210938,"high":211.08999633789062,"low":205.9499969482422,"adjusted_close":208.42910766601562,"volume":22788800},{"date":"2025-08-26","close":207.9499969482422,"high":208.4600067138672,"low":206.4499969482422,"adjusted_close":207.22332763671875,"volume":23051000},{"date":"2025-08-27","close":208.2100067138672,"high":209.57000732421875,"low":206.38999938964844,"adjusted_close":207.48243713378906,"volume":15249000},{"date":"2025-08-28","close":212.3699951171875,"high":212.89999389648438,"low":207.60000610351562,"adjusted_close":211.6278839111328,"volume":20915700},{"date":"2025-08-29","close":213.52999877929688,"high":215.33999633789062,"low":210.97000122070312,"adjusted_close":212.78384399414062,"volume":24682200},{"date":"2025-09-02","close":211.99000549316406,"high":212.36900329589844,"low":206.9600067138672,"adjusted_close":211.24925231933594,"volume":28900100},{"date":"2025-09-03","close":231.10000610351562,"high":231.8000030517578,"low":225.1199951171875,"adjusted_close":230.29244995117188,"volume":72250300},{"date":"2025-09-04","close":232.66000366210938,"high":232.77000427246094,"low":226.75999450683594,"adjusted_close":231.8470001220703,"volume":32196000},{"date":"2025-09-05","close":235.1699981689453,"high":236.1300048828125,"low":232.3800048828125,"adjusted_close":234.3482208251953,"volume":26127700},{"date":"2025-09-08","close":234.16000366210938,"high":238.39999389648438,"low":233.72999572753906,"adjusted_close":233.55030822753906,"volume":23128800},{"date":"2025-09-09","close":239.94000244140625,"high":240.58999633789062,"low":233.3800048828125,"adjusted_close":239.3152618408203,"volume":22854800},{"date":"2025-09-10","close":239.55999755859375,"high":242.0800018310547,"low":238.11000061035156,"adjusted_close":238.93624877929688,"volume":19990100},{"date":"2025-09-11","close":240.77999877929688,"high":242.57000732421875,"low":236.5800018310547,"adjusted_close":240.15306091308594,"volume":21308600},{"date":"2025-09-12","close":241.3800048828125,"high":242.42300415039062,"low":238.5,"adjusted_close":240.75152587890625,"volume":14536600},{"date":"2025-09-15","close":251.75999450683594,"high":252.75,"low":244.97999572753906,"adjusted_close":251.10447692871094,"volume":29935200},{"date":"2025-09-16","close":251.4199981689453,"high":253.22999572753906,"low":249.71499633789062,"adjusted_close":250.765380859375,"volume":24493500},{"date":"2025-09-17","close":249.85000610351562,"high":251.9499969482422,"low":246.5800018310547,"adjusted_close":249.199462890625,"volume":20491300},{"date":"2025-09-18","close":252.3300018310547,"high":254.13999938964844,"low":250.11000061035156,"adjusted_close":251.67300415039062,"volume":21166400},{"date":"2025-09-19","close":255.24000549316406,"high":256.70001220703125,"low":252.0679931640625,"adjusted_close":254.575439453125,"volume":41616800},{"date":"2025-09-22","close":252.8800048828125,"high":256.30999755859375,"low":250.80999755859375,"adjusted_close":252.22157287597656,"volume":20079000},{"date":"2025-09-23","close":252.33999633789062,"high":254.77000427246094,"low":251.08999633789062,"adjusted_close":251.68296813964844,"volume":17521100},{"date":"2025-09-24","close":247.8300018310547,"high":252.9600067138672,"low":247.22000122070312,"adjusted_close":247.18470764160156,"volume":16958500},{"date":"2025-09-25","close":246.57000732421875,"high":247.31500244140625,"low":241.64999389648438,"adjusted_close":245.92799377441406,"volume":17379800},{"date":"2025-09-26","close":247.17999267578125,"high":250.1199951171875,"low":246.63999938964844,"adjusted_close":246.53640747070312,"volume":16594600},{"date":"2025-09-29","close":244.36000061035156,"high":251.6479949951172,"low":243.1999969482422,"adjusted_close":243.72373962402344,"volume":23157200},{"date":"2025-09-30","close":243.5500030517578,"high":243.6750030517578,"low":239.5709991455078,"adjusted_close":242.91587829589844,"volume":22541200},{"date":"2025-10-01","close":245.5399932861328,"high":247.14999389648438,"low":239.1999969482422,"adjusted_close":244.90066528320312,"volume":23967700},{"date":"2025-10-02","close":246.42999267578125,"high":247.63499450683594,"low":243.10499572753906,"adjusted_close":245.78834533691406,"volume":20657500},{"date":"2025-10-03","close":246.4499969482422,"high":247.1179962158203,"low":242.47000122070312,"adjusted_close":245.80831909179688,"volume":19941400},{"date":"2025-10-06","close":251.50999450683594,"high":252.1999969482422,"low":245.69000244140625,"adjusted_close":250.85513305664062,"volume":18309000},{"date":"2025-10-07","close":247.1300048828125,"high":251.5500030517578,"low":246.80999755859375,"adjusted_close":246.48655700683594,"volume":13811200},{"date":"2025-10-08","close":245.4600067138672,"high":247.25999450683594,"low":245.08999633789062,"adjusted_close":244.82090759277344,"volume":14136500},{"date":"2025-10-09","close":242.2100067138672,"high":245.55499267578125,"low":239.67999267578125,"adjusted_close":241.57936096191406,"volume":19375700},{"date":"2025-10-10","close":237.49000549316406,"high":244.83999633789062,"low":236.68499755859375,"adjusted_close":236.87164306640625,"volume":22449100},{"date":"2025-10-13","close":244.63999938964844,"high":244.99000549316406,"low":240.75,"adjusted_close":244.0030059814453,"volume":12465000},{"date":"2025-10-14","close":246.19000244140625,"high":248.02499389648438,"low":241.17799377441406,"adjusted_close":245.5489959716797,"volume":17705400},{"date":"2025-10-15","close":251.7100067138672,"high":252.75999450683594,"low":246.7899932861328,"adjusted_close":251.0546112060547,"volume":16048100},{"date":"2025-10-16","close":251.8800048828125,"high":257.5799865722656,"low":250.6699981689453,"adjusted_close":251.22418212890625,"volume":18946000},{"date":"2025-10-17","close":253.7899932861328,"high":254.8800048828125,"low":248.58999633789062,"adjusted_close":253.1291961669922,"volume":17653800},{"date":"2025-10-20","close":257.0199890136719,"high":257.8800048828125,"low":254.60000610351562,"adjusted_close":256.3507995605469,"volume":13726800},{"date":"2025-10-21","close":251.33999633789062,"high":255.3800048828125,"low":244.6699981689453,"adjusted_close":250.68557739257812,"volume":27836400},{"date":"2025-10-22","close":252.52999877929688,"high":257.17999267578125,"low":250.4510040283203,"adjusted_close":251.8724822998047,"volume":19650200},{"date":"2025-10-23","close":253.72999572753906,"high":255.86000061035156,"low":252.76800537109375,"adjusted_close":253.06935119628906,"volume":13241300},{"date":"2025-10-24","close":260.510009765625,"high":262.510009765625,"low":256.1000061035156,"adjusted_close":259.8316955566406,"volume":18406000},{"date":"2025-10-27","close":269.92999267578125,"high":270.79998779296875,"low":264.94000244140625,"adjusted_close":269.2271728515625,"volume":22987700},{"date":"2025-10-28","close":268.42999267578125,"high":271.3800048828125,"low":267.1700134277344,"adjusted_close":267.7310791015625,"volume":20101200},{"date":"2025-10-29","close":275.1700134277344,"high":275.9700012207031,"low":268.42999267578125,"adjusted_close":274.4535217285156,"volume":26287900},{"date":"2025-10-30","close":281.8999938964844,"high":291.92999267578125,"low":280.45001220703125,"adjusted_close":281.166015625,"volume":48570000},{"date":"2025-10-31","close":281.82000732421875,"high":286.2850036621094,"low":277.52301025390625,"adjusted_close":281.0862121582031,"volume":29932800},{"date":"2025-11-03","close":284.1199951171875,"high":285.94000244140625,"low":280.3699951171875,"adjusted_close":283.3802185058594,"volume":19691800},{"date":"2025-11-04","close":278.05999755859375,"high":281.8340148925781,"low":276.864990234375,"adjusted_close":277.33599853515625,"volume":18123700},{"date":"2025-11-05","close":284.75,"high":286.70001220703125,"low":277.8800048828125,"adjusted_close":284.0085754394531,"volume":20063200},{"date":"2025-11-06","close":285.3399963378906,"high":288.80999755859375,"low":281.6199951171875,"adjusted_close":284.5970764160156,"volume":23103800},{"date":"2025-11-07","close":279.70001220703125,"high":284.5,"low":275.739990234375,"adjusted_close":278.97174072265625,"volume":21991100},{"date":"2025-11-10","close":290.5899963378906,"high":291.4599914550781,"low":283.5400085449219,"adjusted_close":289.8333740234375,"volume":19508200},{"date":"2025-11-11","close":291.739990234375,"high":292.3399963378906,"low":287.8800048828125,"adjusted_close":290.9803771972656,"volume":14156700},{"date":"2025-11-12","close":287.42999267578125,"high":292.3599853515625,"low":284.3800048828125,"adjusted_close":286.6816101074219,"volume":16998800},{"date":"2025-11-13","close":279.1199951171875,"high":283.510009765625,"low":278.0,"adjusted_close":278.39324951171875,"volume":18060200},{"date":"2025-11-14","close":276.9800109863281,"high":279.1499938964844,"low":271.4100036621094,"adjusted_close":276.2588195800781,"volume":18330500},{"date":"2025-11-17","close":285.6000061035156,"high":294.5199890136719,"low":284.2300109863281,"adjusted_close":284.85638427734375,"volume":34286100},{"date":"2025-11-18","close":284.9599914550781,"high":289.43499755859375,"low":279.010009765625,"adjusted_close":284.2180480957031,"volume":29702200},{"date":"2025-11-19","close":292.989990234375,"high":304.25,"low":287.6700134277344,"adjusted_close":292.22711181640625,"volume":43123600},{"date":"2025-11-20","close":289.9800109863281,"high":306.8900146484375,"low":289.1700134277344,"adjusted_close":289.2250061035156,"volume":34801400},{"date":"2025-11-21","close":299.6499938964844,"high":303.9599914550781,"low":294.3599853515625,"adjusted_close":298.8697814941406,"volume":43670600},{"date":"2025-11-24","close":318.4700012207031,"high":319.79998779296875,"low":309.3999938964844,"adjusted_close":317.64080810546875,"volume":55311800},{"date":"2025-11-25","close":323.6400146484375,"high":328.6700134277344,"low":317.8160095214844,"adjusted_close":322.7973327636719,"volume":50899300},{"date":"2025-11-26","close":320.2799987792969,"high":324.989990234375,"low":317.20001220703125,"adjusted_close":319.446044921875,"volume":29839600},{"date":"2025-11-28","close":320.1199951171875,"high":326.8800048828125,"low":316.94000244140625,"adjusted_close":319.2864990234375,"volume":19695800},{"date":"2025-12-01","close":315.1199951171875,"high":319.6300048828125,"low":313.9800109863281,"adjusted_close":314.29949951171875,"volume":28520600},{"date":"2025-12-02","close":316.0199890136719,"high":318.6000061035156,"low":314.2200012207031,"adjusted_close":315.1971740722656,"volume":24668200},{"date":"2025-12-03","close":320.6199951171875,"high":322.0400085449219,"low":314.2799987792969,"adjusted_close":319.7851867675781,"volume":32285100},{"date":"2025-12-04","close":318.3900146484375,"high":323.0989990234375,"low":315.5899963378906,"adjusted_close":317.5610046386719,"volume":20831600},{"date":"2025-12-05","close":322.0899963378906,"high":323.8299865722656,"low":319.9800109863281,"adjusted_close":321.2513732910156,"volume":15719900},{"date":"2025-12-08","close":314.45001220703125,"high":321.2300109863281,"low":311.9100036621094,"adjusted_close":313.8359069824219,"volume":22006900},{"date":"2025-12-09","close":317.75,"high":318.7090148925781,"low":312.6199951171875,"adjusted_close":317.12945556640625,"volume":14151300},{"date":"2025-12-10","close":321.0,"high":321.8699951171875,"low":315.3999938964844,"adjusted_close":320.37310791015625,"volume":22764500},{"date":"2025-12-11","close":313.70001220703125,"high":321.989990234375,"low":309.8800048828125,"adjusted_close":313.0873718261719,"volume":25912100},{"date":"2025-12-12","close":310.5199890136719,"high":316.1400146484375,"low":306.9599914550781,"adjusted_close":309.9135437011719,"volume":21264800},{"date":"2025-12-15","close":309.32000732421875,"high":312.70001220703125,"low":305.739990234375,"adjusted_close":308.7159118652344,"volume":22028900},{"date":"2025-12-16","close":307.7300109863281,"high":311.8450012207031,"low":303.8299865722656,"adjusted_close":307.1289978027344,"volume":21285200},{"date":"2025-12-17","close":298.05999755859375,"high":309.19500732421875,"low":297.45001220703125,"adjusted_close":297.4779052734375,"volume":29120400},{"date":"2025-12-18","close":303.75,"high":305.260009765625,"low":300.6300048828125,"adjusted_close":303.15679931640625,"volume":21040500},{"date":"2025-12-19","close":308.6099853515625,"high":308.989990234375,"low":302.3399963378906,"adjusted_close":308.0072937011719,"volume":45234400},{"date":"2025-12-22","close":311.3299865722656,"high":311.70001220703125,"low":306.5899963378906,"adjusted_close":310.7219543457031,"volume":14091400},{"date":"2025-12-23","close":315.67999267578125,"high":316.29998779296875,"low":310.75,"adjusted_close":315.0634765625,"volume":13961400},{"date":"2025-12-24","close":315.6700134277344,"high":316.2900085449219,"low":313.32000732421875,"adjusted_close":315.05352783203125,"volume":6138200},{"date":"2025-12-26","close":314.9599914550781,"high":316.55999755859375,"low":313.7200012207031,"adjusted_close":314.3448791503906,"volume":6730900},{"date":"2025-12-29","close":314.3900146484375,"high":314.9700012207031,"low":311.8999938964844,"adjusted_close":313.7760314941406,"volume":12317700},{"date":"2025-12-30","close":314.54998779296875,"high":317.70001220703125,"low":313.25,"adjusted_close":313.9356689453125,"volume":11052500},{"date":"2025-12-31","close":313.79998779296875,"high":315.3900146484375,"low":312.20001220703125,"adjusted_close":313.1871337890625,"volume":10821500},{"date":"2026-01-02","close":315.32000732421875,"high":322.91400146484375,"low":310.6499938964844,"adjusted_close":314.7041931152344,"volume":22043700},{"date":"2026-01-05","close":317.32000732421875,"high":319.25,"low":315.2489929199219,"adjusted_close":316.7002868652344,"volume":19934000},{"date":"2026-01-06","close":314.54998779296875,"high":321.55999755859375,"low":312.3399963378906,"adjusted_close":313.9356689453125,"volume":18989900},{"date":"2026-01-07","close":322.42999267578125,"high":326.4649963378906,"low":314.5,"adjusted_close":321.80029296875,"volume":24681800},{"date":"2026-01-08","close":326.010009765625,"high":330.5400085449219,"low":321.989990234375,"adjusted_close":325.373291015625,"volume":21789600},{"date":"2026-01-09","close":329.1400146484375,"high":331.4800109863281,"low":326.25,"adjusted_close":328.4972229003906,"volume":17917700},{"date":"2026-01-12","close":332.7300109863281,"high":334.44000244140625,"low":325.510009765625,"adjusted_close":332.0801696777344,"volume":23893800},{"date":"2026-01-13","close":336.42999267578125,"high":341.20001220703125,"low":334.3500061035156,"adjusted_close":335.77294921875,"volume":24616700},{"date":"2026-01-14","close":336.30999755859375,"high":337.0299987792969,"low":331.1400146484375,"adjusted_close":335.6531677246094,"volume":17839300},{"date":"2026-01-15","close":333.1600036621094,"high":338.1300048828125,"low":331.2900085449219,"adjusted_close":332.50933837890625,"volume":16424900},{"date":"2026-01-16","close":330.3399963378906,"high":335.239990234375,"low":328.1700134277344,"adjusted_close":329.6948547363281,"volume":21868600},{"date":"2026-01-20","close":322.1600036621094,"high":328.0899963378906,"low":320.8900146484375,"adjusted_close":321.53082275390625,"volume":27169900},{"date":"2026-01-21","close":328.3800048828125,"high":332.7250061035156,"low":319.5400085449219,"adjusted_close":327.73870849609375,"volume":22791700},{"date":"2026-01-22","close":330.8399963378906,"high":335.2099914550781,"low":328.8800048828125,"adjusted_close":330.1938781738281,"volume":19902100},{"date":"2026-01-23","close":328.42999267578125,"high":334.0299987792969,"low":327.9700012207031,"adjusted_close":327.7886047363281,"volume":19110600},{"date":"2026-01-26","close":333.5899963378906,"high":336.3500061035156,"low":327.489990234375,"adjusted_close":332.9385070800781,"volume":18502500},{"date":"2026-01-27","close":335.0,"high":338.2149963378906,"low":333.75,"adjusted_close":334.3457336425781,"volume":16080900},{"date":"2026-01-28","close":336.2799987792969,"high":337.6300048828125,"low":332.1300048828125,"adjusted_close":335.6232604980469,"volume":17538500},{"date":"2026-01-29","close":338.6600036621094,"high":342.2900085449219,"low":326.7200012207031,"adjusted_close":337.9986267089844,"volume":24548300},{"date":"2026-01-30","close":338.5299987792969,"high":340.2900085449219,"low":332.6400146484375,"adjusted_close":337.8688659667969,"volume":21740200},{"date":"2026-02-02","close":344.8999938964844,"high":345.1650085449219,"low":336.010009765625,"adjusted_close":344.2264099121094,"volume":22775200},{"date":"2026-02-03","close":340.70001220703125,"high":350.1499938964844,"low":338.5899963378906,"adjusted_close":340.0346374511719,"volume":25786500},{"date":"2026-02-04","close":333.3399963378906,"high":344.25,"low":329.3699951171875,"adjusted_close":332.6889953613281,"volume":36991100},{"date":"2026-02-05","close":331.3299865722656,"high":332.6440124511719,"low":306.9200134277344,"adjusted_close":330.6828918457031,"volume":51842000},{"date":"2026-02-06","close":323.1000061035156,"high":330.6400146484375,"low":320.1499938964844,"adjusted_close":322.4690246582031,"volume":33877000},{"date":"2026-02-09","close":324.3999938964844,"high":327.739990234375,"low":317.70001220703125,"adjusted_close":323.7664489746094,"volume":26103300},{"date":"2026-02-10","close":318.6300048828125,"high":321.6300048828125,"low":314.6600036621094,"adjusted_close":318.00775146484375,"volume":25281900},{"date":"2026-02-11","close":311.3299865722656,"high":321.0450134277344,"low":310.1300048828125,"adjusted_close":310.7219543457031,"volume":24008100},{"date":"2026-02-12","close":309.3699951171875,"high":316.4800109863281,"low":308.1499938964844,"adjusted_close":308.7657775878906,"volume":28194000},{"date":"2026-02-13","close":306.0199890136719,"high":308.8900146484375,"low":303.8999938964844,"adjusted_close":305.42236328125,"volume":20236000},{"date":"2026-02-17","close":302.82000732421875,"high":304.8900146484375,"low":296.8999938964844,"adjusted_close":302.2286071777344,"volume":23750800},{"date":"2026-02-18","close":303.94000244140625,"high":305.9100036621094,"low":301.9800109863281,"adjusted_close":303.346435546875,"volume":15847700},{"date":"2026-02-19","close":303.55999755859375,"high":306.0299987792969,"low":300.6700134277344,"adjusted_close":302.9671325683594,"volume":13448600},{"date":"2026-02-20","close":314.8999938964844,"high":316.760009765625,"low":304.4200134277344,"adjusted_close":314.2850036621094,"volume":33663100},{"date":"2026-02-23","close":311.69000244140625,"high":319.4549865722656,"low":309.989990234375,"adjusted_close":311.0812683105469,"volume":17641200},{"date":"2026-02-24","close":310.9200134277344,"high":312.3699951171875,"low":306.0899963378906,"adjusted_close":310.31280517578125,"volume":15040700},{"date":"2026-02-25","close":313.0299987792969,"high":313.6600036621094,"low":309.3599853515625,"adjusted_close":312.4186706542969,"volume":20209100},{"date":"2026-02-26","close":307.1499938964844,"high":313.0,"low":302.4100036621094,"adjusted_close":306.5501708984375,"volume":22380000},{"date":"2026-02-27","close":311.42999267578125,"high":312.0799865722656,"low":303.59100341796875,"adjusted_close":310.82177734375,"volume":33389200},{"date":"2026-03-02","close":306.3599853515625,"high":308.1400146484375,"low":301.05999755859375,"adjusted_close":305.76165771484375,"volume":21854400},{"date":"2026-03-03","close":303.55999755859375,"high":303.94000244140625,"low":296.6990051269531,"adjusted_close":302.9671325683594,"volume":20361100},{"date":"2026-03-04","close":303.45001220703125,"high":305.4599914550781,"low":300.79998779296875,"adjusted_close":302.8573913574219,"volume":20015600},{"date":"2026-03-05","close":300.9100036621094,"high":303.3699951171875,"low":298.07000732421875,"adjusted_close":300.32232666015625,"volume":22643900},{"date":"2026-03-06","close":298.29998779296875,"high":300.3299865722656,"low":295.25,"adjusted_close":297.7174072265625,"volume":17598000},{"date":"2026-03-09","close":306.010009765625,"high":306.5,"low":293.92999267578125,"adjusted_close":305.6275329589844,"volume":19632700},{"date":"2026-03-10","close":306.92999267578125,"high":309.1499938964844,"low":305.30999755859375,"adjusted_close":306.54638671875,"volume":14386400},{"date":"2026-03-11","close":308.4200134277344,"high":311.0690002441406,"low":305.8399963378906,"adjusted_close":308.0345153808594,"volume":13376700},{"date":"2026-03-12","close":303.2099914550781,"high":308.6400146484375,"low":300.8399963378906,"adjusted_close":302.8310241699219,"volume":15610200},{"date":"2026-03-13","close":301.4599914550781,"high":307.260009765625,"low":299.7799987792969,"adjusted_close":301.0832214355469,"volume":16857500},{"date":"2026-03-16","close":304.4200134277344,"high":305.57000732421875,"low":301.80999755859375,"adjusted_close":304.0395202636719,"volume":14822000},{"date":"2026-03-17","close":309.4100036621094,"high":310.04998779296875,"low":304.3500061035156,"adjusted_close":309.0232849121094,"volume":14423600},{"date":"2026-03-18","close":306.29998779296875,"high":310.75,"low":305.5450134277344,"adjusted_close":305.9171447753906,"volume":13848400},{"date":"2026-03-19","close":305.7300109863281,"high":306.67999267578125,"low":301.0,"adjusted_close":305.3478698730469,"volume":15399700},{"date":"2026-03-20","close":298.7900085449219,"high":304.3699951171875,"low":296.75,"adjusted_close":298.41656494140625,"volume":34763500},{"date":"2026-03-23","close":299.0199890136719,"high":303.3699951171875,"low":298.0299987792969,"adjusted_close":298.6462707519531,"volume":22204100},{"date":"2026-03-24","close":289.20001220703125,"high":297.1000061035156,"low":288.8550109863281,"adjusted_close":288.8385314941406,"volume":27411200},{"date":"2026-03-25","close":289.5899963378906,"high":294.6600036621094,"low":287.3699951171875,"adjusted_close":289.22802734375,"volume":22343000},{"date":"2026-03-26","close":280.739990234375,"high":286.5150146484375,"low":279.04998779296875,"adjusted_close":280.38909912109375,"volume":29281200},{"date":"2026-03-27","close":273.760009765625,"high":279.0899963378906,"low":273.4800109863281,"adjusted_close":273.4178161621094,"volume":25703300},{"date":"2026-03-30","close":273.1400146484375,"high":276.260009765625,"low":271.5350036621094,"adjusted_close":272.79864501953125,"volume":22752300},{"date":"2026-03-31","close":286.8599853515625,"high":287.04998779296875,"low":276.760009765625,"adjusted_close":286.5014343261719,"volume":31625100},{"date":"2026-04-01","close":294.8999938964844,"high":297.9849853515625,"low":289.4700012207031,"adjusted_close":294.5314025878906,"volume":24403600},{"date":"2026-04-02","close":294.4599914550781,"high":295.8999938964844,"low":287.57000732421875,"adjusted_close":294.0919494628906,"volume":13433400},{"date":"2026-04-06","close":297.6600036621094,"high":298.42498779296875,"low":293.7900085449219,"adjusted_close":297.2879638671875,"volume":10121700},{"date":"2026-04-07","close":303.92999267578125,"high":304.1000061035156,"low":295.42498779296875,"adjusted_close":303.55010986328125,"volume":17317700},{"date":"2026-04-08","close":314.739990234375,"high":319.3900146484375,"low":312.7049865722656,"adjusted_close":314.34661865234375,"volume":20887500},{"date":"2026-04-09","close":316.3699951171875,"high":317.42999267578125,"low":309.4700012207031,"adjusted_close":315.9745788574219,"volume":14606800},{"date":"2026-04-10","close":315.7200012207031,"high":319.5,"low":314.5400085449219,"adjusted_close":315.32537841796875,"volume":11997600},{"date":"2026-04-13","close":319.2099914550781,"high":319.42999267578125,"low":313.69000244140625,"adjusted_close":318.81103515625,"volume":12212800},{"date":"2026-04-14","close":330.5799865722656,"high":330.6400146484375,"low":321.1499938964844,"adjusted_close":330.16680908203125,"volume":18557500},{"date":"2026-04-15","close":334.4700012207031,"high":335.0,"low":328.6600036621094,"adjusted_close":334.0519714355469,"volume":15104100},{"date":"2026-04-16","close":332.7699890136719,"high":337.3800048828125,"low":331.6499938964844,"adjusted_close":332.35406494140625,"volume":13949600},{"date":"2026-04-17","close":339.3999938964844,"high":339.9849853515625,"low":333.2900085449219,"adjusted_close":338.9757995605469,"volume":19683800},{"date":"2026-04-20","close":335.3999938964844,"high":339.1600036621094,"low":334.6300048828125,"adjusted_close":334.9808044433594,"volume":12897300},{"date":"2026-04-21","close":330.4700012207031,"high":337.1700134277344,"low":329.6300048828125,"adjusted_close":330.0569763183594,"volume":14623800},{"date":"2026-04-22","close":337.7300109863281,"high":338.0299987792969,"low":332.9599914550781,"adjusted_close":337.3078918457031,"volume":12954200},{"date":"2026-04-23","close":337.75,"high":340.1600036621094,"low":335.05999755859375,"adjusted_close":337.3278503417969,"volume":13442100},{"date":"2026-04-24","close":342.32000732421875,"high":343.69000244140625,"low":334.04998779296875,"adjusted_close":341.89215087890625,"volume":18260900},{"date":"2026-04-27","close":348.5199890136719,"high":350.8999938964844,"low":340.80999755859375,"adjusted_close":348.0843811035156,"volume":17443000},{"date":"2026-04-28","close":347.5,"high":349.8999938964844,"low":344.2799987792969,"adjusted_close":347.065673828125,"volume":18502300},{"date":"2026-04-29","close":347.30999755859375,"high":353.3999938964844,"low":342.42999267578125,"adjusted_close":346.87591552734375,"volume":22232200},{"date":"2026-04-30","close":381.94000244140625,"high":382.6300048828125,"low":363.0899963378906,"adjusted_close":381.4626159667969,"volume":44570500},{"date":"2026-05-01","close":383.2200012207031,"high":383.3900146484375,"low":375.260009765625,"adjusted_close":382.74102783203125,"volume":28047900},{"date":"2026-05-04","close":379.6400146484375,"high":384.17999267578125,"low":376.7699890136719,"adjusted_close":379.16552734375,"volume":18275000},{"date":"2026-05-05","close":384.2699890136719,"high":388.9599914550781,"low":380.3500061035156,"adjusted_close":383.7896728515625,"volume":15432500},{"date":"2026-05-06","close":395.1400146484375,"high":396.3800048828125,"low":387.1000061035156,"adjusted_close":394.6461181640625,"volume":23097300},{"date":"2026-05-07","close":395.29998779296875,"high":397.3550109863281,"low":390.30999755859375,"adjusted_close":394.805908203125,"volume":15153600},{"date":"2026-05-08","close":397.04998779296875,"high":398.3699951171875,"low":393.6700134277344,"adjusted_close":396.5537414550781,"volume":13762500},{"date":"2026-05-11","close":386.7699890136719,"high":394.3299865722656,"low":386.2300109863281,"adjusted_close":386.28656005859375,"volume":16314900},{"date":"2026-05-12","close":383.82000732421875,"high":386.44000244140625,"low":379.7200012207031,"adjusted_close":383.34027099609375,"volume":17103900},{"date":"2026-05-13","close":399.0400085449219,"high":399.92999267578125,"low":381.5799865722656,"adjusted_close":398.541259765625,"volume":18160100},{"date":"2026-05-14","close":397.1700134277344,"high":399.10400390625,"low":392.7279968261719,"adjusted_close":396.673583984375,"volume":13805400},{"date":"2026-05-15","close":393.32000732421875,"high":395.8800048828125,"low":389.760009765625,"adjusted_close":392.8283996582031,"volume":15801900},{"date":"2026-05-18","close":393.1099853515625,"high":404.4700012207031,"low":390.8999938964844,"adjusted_close":392.61865234375,"volume":18592800},{"date":"2026-05-19","close":384.8999938964844,"high":393.3630065917969,"low":383.0,"adjusted_close":384.4189147949219,"volume":25559400},{"date":"2026-05-20","close":384.8999938964844,"high":390.70001220703125,"low":380.0,"adjusted_close":384.4189147949219,"volume":16488100},{"date":"2026-05-21","close":383.4700012207031,"high":388.67999267578125,"low":379.4800109863281,"adjusted_close":382.9906921386719,"volume":16837600},{"date":"2026-05-22","close":379.3800048828125,"high":384.8699951171875,"low":378.260009765625,"adjusted_close":378.90582275390625,"volume":13382800},{"date":"2026-05-26","close":384.8399963378906,"high":385.3900146484375,"low":379.1400146484375,"adjusted_close":384.3589782714844,"volume":16150900},{"date":"2026-05-27","close":384.8299865722656,"high":389.7250061035156,"low":382.0,"adjusted_close":384.3489990234375,"volume":16893100},{"date":"2026-05-28","close":386.1199951171875,"high":390.0,"low":381.25,"adjusted_close":385.63739013671875,"volume":20795400},{"date":"2026-05-29","close":376.42999267578125,"high":381.6499938964844,"low":374.29998779296875,"adjusted_close":375.9595031738281,"volume":48018600},{"date":"2026-06-01","close":372.5799865722656,"high":374.6000061035156,"low":369.7099914550781,"adjusted_close":372.11431884765625,"volume":19091900},{"date":"2026-06-02","close":358.3900146484375,"high":369.7900085449219,"low":355.0,"adjusted_close":357.9420471191406,"volume":34648600},{"date":"2026-06-03","close":355.67999267578125,"high":362.5,"low":354.3800048828125,"adjusted_close":355.2354431152344,"volume":43031000},{"date":"2026-06-04","close":369.2699890136719,"high":369.8599853515625,"low":354.79998779296875,"adjusted_close":368.8084411621094,"volume":37746200},{"date":"2026-06-05","close":365.760009765625,"high":369.20001220703125,"low":361.6300048828125,"adjusted_close":365.3028564453125,"volume":23411500},{"date":"2026-06-08","close":361.1700134277344,"high":363.3800048828125,"low":357.8900146484375,"adjusted_close":360.9356994628906,"volume":18739000},{"date":"2026-06-09","close":362.2900085449219,"high":369.6919860839844,"low":354.7200012207031,"adjusted_close":362.0549621582031,"volume":19873600},{"date":"2026-06-10","close":353.32000732421875,"high":366.30999755859375,"low":352.80999755859375,"adjusted_close":353.09075927734375,"volume":19878600},{"date":"2026-06-11","close":356.55999755859375,"high":358.010009765625,"low":343.6300048828125,"adjusted_close":356.32867431640625,"volume":28771800},{"date":"2026-06-12","close":358.1600036621094,"high":364.77301025390625,"low":353.3399963378906,"adjusted_close":357.9276428222656,"volume":17637100},{"date":"2026-06-15","close":367.1099853515625,"high":370.6499938964844,"low":364.6499938964844,"adjusted_close":366.8717956542969,"volume":17268600},{"date":"2026-06-16","close":371.1000061035156,"high":373.6000061035156,"low":365.32000732421875,"adjusted_close":370.8592529296875,"volume":16492800},{"date":"2026-06-17","close":362.1000061035156,"high":370.1499938964844,"low":360.2300109863281,"adjusted_close":361.8650817871094,"volume":16003500},{"date":"2026-06-18","close":367.4599914550781,"high":369.0,"low":356.6080017089844,"adjusted_close":367.2215881347656,"volume":29339100},{"date":"2026-06-22","close":348.7799987792969,"high":358.20001220703125,"low":340.94000244140625,"adjusted_close":348.5537109375,"volume":32211200},{"date":"2026-06-23","close":346.0799865722656,"high":348.7200012207031,"low":339.7149963378906,"adjusted_close":345.8554382324219,"volume":21820900},{"date":"2026-06-24","close":345.0400085449219,"high":352.8299865722656,"low":341.5,"adjusted_close":344.816162109375,"volume":23898400},{"date":"2026-06-25","close":342.19000244140625,"high":343.19000244140625,"low":335.8999938964844,"adjusted_close":341.9679870605469,"volume":27687600},{"date":"2026-06-26","close":334.69000244140625,"high":344.1199951171875,"low":333.69000244140625,"adjusted_close":334.4728698730469,"volume":82484600},{"date":"2026-06-29","close":351.2799987792969,"high":351.9700012207031,"low":338.80999755859375,"adjusted_close":351.0520935058594,"volume":25565700},{"date":"2026-06-30","close":353.3299865722656,"high":355.3900146484375,"low":348.1099853515625,"adjusted_close":353.1007385253906,"volume":21278400},{"date":"2026-07-01","close":357.8900146484375,"high":359.55999755859375,"low":353.2300109863281,"adjusted_close":357.6578063964844,"volume":19546800},{"date":"2026-07-02","close":356.17999267578125,"high":360.989990234375,"low":350.32000732421875,"adjusted_close":355.94891357421875,"volume":15532900},{"date":"2026-07-06","close":364.8999938964844,"high":365.67999267578125,"low":354.19000244140625,"adjusted_close":364.6632385253906,"volume":22652700},{"date":"2026-07-07","close":363.6199951171875,"high":370.8900146484375,"low":362.4200134277344,"adjusted_close":363.38409423828125,"volume":16443900},{"date":"2026-07-08","close":358.7099914550781,"high":364.9800109863281,"low":354.70001220703125,"adjusted_close":358.4772644042969,"volume":14710400},{"date":"2026-07-09","close":356.239990234375,"high":356.7300109863281,"low":348.6600036621094,"adjusted_close":356.00885009765625,"volume":17217400},{"date":"2026-07-10","close":355.0299987792969,"high":355.67999267578125,"low":350.70001220703125,"adjusted_close":354.7996520996094,"volume":11618500},{"date":"2026-07-13","close":350.6700134277344,"high":355.75,"low":349.82000732421875,"adjusted_close":350.4425048828125,"volume":10583500},{"date":"2026-07-14","close":357.3299865722656,"high":357.8800048828125,"low":348.8399963378906,"adjusted_close":357.09814453125,"volume":11252600},{"date":"2026-07-15","close":370.2099914550781,"high":372.1400146484375,"low":355.6700134277344,"adjusted_close":369.96978759765625,"volume":20258200},{"date":"2026-07-16","close":353.80999755859375,"high":374.3500061035156,"low":351.6700134277344,"adjusted_close":353.5804443359375,"volume":23603700},{"date":"2026-07-17","close":346.1199951171875,"high":348.1700134277344,"low":341.125,"adjusted_close":345.89544677734375,"volume":22023900},{"date":"2026-07-20","close":351.3699951171875,"high":359.489990234375,"low":350.0050048828125,"adjusted_close":351.14202880859375,"volume":13203300},{"date":"2026-07-21","close":346.19000244140625,"high":350.739990234375,"low":346.010009765625,"adjusted_close":345.96539306640625,"volume":17419500},{"date":"2026-07-22","close":341.9100036621094,"high":349.45001220703125,"low":341.6400146484375,"adjusted_close":341.68817138671875,"volume":23273800},{"date":"2026-07-23","close":318.3399963378906,"high":324.45001220703125,"low":314.8900146484375,"adjusted_close":318.1334533691406,"volume":46751900},{"date":"2026-07-24","close":319.0899963378906,"high":323.9800109863281,"low":317.5,"adjusted_close":318.8829650878906,"volume":21630800},{"date":"2026-07-27","close":326.57000732421875,"high":330.10101318359375,"low":324.4100036621094,"adjusted_close":326.3581237792969,"volume":21419600},{"date":"2026-07-28","close":332.6000061035156,"high":335.2099914550781,"low":324.5400085449219,"adjusted_close":332.38421630859375,"volume":20986900},{"date":"2026-07-29","close":335.760009765625,"high":341.9800109863281,"low":330.4079895019531,"adjusted_close":335.54217529296875,"volume":20242900},{"date":"2026-07-30","close":333.67999267578125,"high":335.45001220703125,"low":329.82000732421875,"adjusted_close":333.4635009765625,"volume":17309500},{"date":"2026-07-31","close":356.6499938964844,"high":358.8800048828125,"low":339.1600036621094,"adjusted_close":356.4186096191406,"volume":30514500},{"date":"2026-08-03","close":372.4700012207031,"high":376.1000061035156,"low":363.260009765625,"adjusted_close":372.22833251953125,"volume":27165400},{"date":"2026-08-04","close":375.3500061035156,"high":377.66900634765625,"low":366.1600036621094,"adjusted_close":375.1064758300781,"volume":19983300},{"date":"2026-08-05","close":360.1300048828125,"high":381.80999755859375,"low":355.1600036621094,"adjusted_close":359.8963623046875,"volume":29436300},{"date":"2026-08-06","close":356.6199951171875,"high":361.9599914550781,"low":355.8299865722656,"adjusted_close":356.38861083984375,"volume":16513400},{"date":"2026-08-07","close":353.4700012207031,"high":357.54998779296875,"low":352.82000732421875,"adjusted_close":353.24066162109375,"volume":14516700},{"date":"2026-08-10","close":355.8399963378906,"high":355.92999267578125,"low":351.4700012207031,"adjusted_close":355.609130859375,"volume":12789500},{"date":"2026-08-11","close":343.0,"high":355.0,"low":342.57000732421875,"adjusted_close":342.7774658203125,"volume":18390200},{"date":"2026-08-12","close":342.3699951171875,"high":345.5,"low":339.82000732421875,"adjusted_close":342.1478576660156,"volume":15608800},{"date":"2026-08-13","close":343.94000244140625,"high":345.8299865722656,"low":342.3999938964844,"adjusted_close":343.71685791015625,"volume":14997800},{"date":"2026-08-14","close":343.5400085449219,"high":348.05999755859375,"low":342.07000732421875,"adjusted_close":343.3171081542969,"volume":10946800},{"date":"2026-08-17","close":341.45001220703125,"high":345.04998779296875,"low":339.57000732421875,"adjusted_close":341.2284851074219,"volume":12606100},{"date":"2026-08-18","close":341.2799987792969,"high":342.3900146484375,"low":337.5199890136719,"adjusted_close":341.0585632324219,"volume":14254300},{"date":"2026-08-19","close":341.70001220703125,"high":343.55999755859375,"low":338.04998779296875,"adjusted_close":341.47833251953125,"volume":13360500},{"date":"2026-08-20","close":338.20001220703125,"high":340.79998779296875,"low":336.1700134277344,"adjusted_close":337.9805908203125,"volume":14187700},{"date":"2026-08-21","close":341.75,"high":343.2900085449219,"low":337.80999755859375,"adjusted_close":341.52825927734375,"volume":15363900},{"date":"2026-08-24","close":344.5899963378906,"high":348.0799865722656,"low":339.6199951171875,"adjusted_close":344.3664245605469,"volume":16450600},{"date":"2026-08-25","close":343.3399963378906,"high":346.70001220703125,"low":342.1449890136719,"adjusted_close":343.11724853515625,"volume":14031000},{"date":"2026-08-26","close":339.1000061035156,"high":343.1910095214844,"low":337.010009765625,"adjusted_close":338.8800048828125,"volume":16176400},{"date":"2026-08-27","close":337.7099914550781,"high":338.80999755859375,"low":335.3999938964844,"adjusted_close":337.4908752441406,"volume":17936100},{"date":"2026-08-28","close":342.8800048828125,"high":345.42999267578125,"low":337.2799987792969,"adjusted_close":342.65753173828125,"volume":17841900},{"date":"2026-08-31","close":335.4100036621094,"high":340.6300048828125,"low":333.42999267578125,"adjusted_close":335.1923828125,"volume":23202000},{"date":"2026-09-01","close":332.0299987792969,"high":333.95001220703125,"low":329.2900085449219,"adjusted_close":331.8145751953125,"volume":16313400},{"date":"2026-09-02","close":333.7799987792969,"high":336.510009765625,"low":329.5199890136719,"adjusted_close":333.5634460449219,"volume":12995900},{"date":"2026-09-03","close":339.0799865722656,"high":340.8500061035156,"low":336.30999755859375,"adjusted_close":338.8599853515625,"volume":12858300},{"date":"2026-09-04","close":335.30999755859375,"high":340.17999267578125,"low":333.75,"adjusted_close":335.30999755859375,"volume":12700500},{"date":"2026-09-08","close":335.3800048828125,"high":336.4800109863281,"low":330.3900146484375,"adjusted_close":335.3800048828125,"volume":14150300},{"date":"2026-09-09","close":328.3800048828125,"high":329.3399963378906,"low":325.6300048828125,"adjusted_close":328.3800048828125,"volume":19326900},{"date":"2026-09-10","close":330.3900146484375,"high":330.8900146484375,"low":325.6510009765625,"adjusted_close":330.3900146484375,"volume":16418900},{"date":"2026-09-11","close":335.45001220703125,"high":339.95001220703125,"low":332.54998779296875,"adjusted_close":335.45001220703125,"volume":15820700},{"date":"2026-09-14","close":345.7099914550781,"high":346.45001220703125,"low":338.739990234375,"adjusted_close":345.7099914550781,"volume":22484400},{"date":"2026-09-15","close":341.42999267578125,"high":344.3599853515625,"low":339.17999267578125,"adjusted_close":341.42999267578125,"volume":13361000},{"date":"2026-09-16","close":339.3599853515625,"high":344.70001220703125,"low":337.45001220703125,"adjusted_close":339.3599853515625,"volume":12869700},{"date":"2026-09-17","close":343.67999267578125,"high":345.9649963378906,"low":340.5,"adjusted_close":343.67999267578125,"volume":15315700},{"date":"2026-09-18","close":344.4100036621094,"high":355.1300048828125,"low":343.8699951171875,"adjusted_close":344.4100036621094,"volume":34108900},{"date":"2026-09-21","close":350.8699951171875,"high":353.29998779296875,"low":344.79998779296875,"adjusted_close":350.8699951171875,"volume":18252200},{"date":"2026-09-22","close":347.4100036621094,"high":359.9800109863281,"low":345.739990234375,"adjusted_close":347.4100036621094,"volume":20165100},{"date":"2026-09-23","close":334.9800109863281,"high":346.3299865722656,"low":334.20001220703125,"adjusted_close":334.9800109863281,"volume":23283400},{"date":"2026-09-24","close":339.010009765625,"high":339.30999755859375,"low":332.80999755859375,"adjusted_close":339.010009765625,"volume":15965000},{"date":"2026-09-25","close":341.0799865722656,"high":343.6000061035156,"low":337.9100036621094,"adjusted_close":341.0799865722656,"volume":13858700},{"date":"2026-09-28","close":339.1600036621094,"high":340.1099853515625,"low":336.6000061035156,"adjusted_close":339.1600036621094,"volume":13870800},{"date":"2026-09-29","close":337.32000732421875,"high":339.6400146484375,"low":335.0199890136719,"adjusted_close":337.32000732421875,"volume":14002300},{"date":"2026-09-30","close":340.739990234375,"high":349.05499267578125,"low":337.7200012207031,"adjusted_close":340.739990234375,"volume":24240100},{"date":"2026-10-01","close":334.92999267578125,"high":350.093994140625,"low":332.6499938964844,"adjusted_close":334.92999267578125,"volume":20045000},{"date":"2026-10-02","close":340.3500061035156,"high":342.7799987792969,"low":337.9599914550781,"adjusted_close":340.3500061035156,"volume":17497900},{"date":"2026-10-05","close":343.8299865722656,"high":344.989990234375,"low":339.1499938964844,"adjusted_close":343.8299865722656,"volume":13982200},{"date":"2026-10-06","close":344.5899963378906,"high":345.6700134277344,"low":341.70001220703125,"adjusted_close":344.5899963378906,"volume":13177400},{"date":"2026-10-07","close":347.3699951171875,"high":347.6099853515625,"low":340.2799987792969,"adjusted_close":347.3699951171875,"volume":11344700},{"date":"2026-10-08","close":344.8599853515625,"high":353.5299987792969,"low":343.510009765625,"adjusted_close":344.8599853515625,"volume":13987000},{"date":"2026-10-09","close":347.8599853515625,"high":351.05999755859375,"low":346.8800048828125,"adjusted_close":347.8599853515625,"volume":11142900},{"date":"2026-10-12","close":348.9700012207031,"high":352.6600036621094,"low":347.1600036621094,"adjusted_close":348.9700012207031,"volume":11854200},{"date":"2026-10-13","close":349.5199890136719,"high":354.5,"low":347.57000732421875,"adjusted_close":349.5199890136719,"volume":14445100},{"date":"2026-10-14","close":343.6499938964844,"high":355.25,"low":342.3999938964844,"adjusted_close":343.6499938964844,"volume":20106400},{"date":"2026-10-15","close":344.9100036621094,"high":348.39801025390625,"low":336.82000732421875,"adjusted_close":344.9100036621094,"volume":16425700},{"date":"2026-10-16","close":336.9100036621094,"high":346.6000061035156,"low":335.5,"adjusted_close":336.9100036621094,"volume":17040300},{"date":"2026-10-19","close":340.1600036621094,"high":342.5199890136719,"low":338.2510070800781,"adjusted_close":340.1600036621094,"volume":12720600},{"date":"2026-10-20","close":336.3999938964844,"high":341.0,"low":334.6000061035156,"adjusted_close":336.3999938964844,"volume":14790300},{"date":"2026-10-21","close":330.95001220703125,"high":333.79998779296875,"low":326.260009765625,"adjusted_close":330.95001220703125,"volume":19298100},{"date":"2026-10-22","close":320.760009765625,"high":327.70001220703125,"low":318.45001220703125,"adjusted_close":320.760009765625,"volume":21094100},{"date":"2026-10-23","close":317.2799987792969,"high":321.2300109863281,"low":316.989990234375,"adjusted_close":317.2799987792969,"volume":10856500},{"date":"2026-10-26","close":314.19000244140625,"high":318.385009765625,"low":313.510009765625,"adjusted_close":314.19000244140625,"volume":16989400},{"date":"2026-10-27","close":316.8299865722656,"high":320.07000732421875,"low":313.5799865722656,"adjusted_close":316.8299865722656,"volume":17786400},{"date":"2026-10-28","close":321.8900146484375,"high":323.1300048828125,"low":319.67999267578125,"adjusted_close":321.8900146484375,"volume":35355900},{"date":"2026-10-29","close":282.32000732421875,"high":286.42999267578125,"low":278.2900085449219,"adjusted_close":282.32000732421875,"volume":93133900},{"date":"2026-10-30","close":278.2200012207031,"high":281.8599853515625,"low":275.3500061035156,"adjusted_close":278.2200012207031,"volume":45116500},{"date":"2026-11-02","close":278.0400085449219,"high":285.2099914550781,"low":277.7799987792969,"adjusted_close":278.0400085449219,"volume":29231800},{"date":"2026-11-03","close":278.2699890136719,"high":280.3399963378906,"low":272.0,"adjusted_close":278.2699890136719,"volume":23372300},{"date":"2026-11-04","close":287.29998779296875,"high":294.3999938964844,"low":281.3299865722656,"adjusted_close":287.29998779296875,"volume":31709200},{"date":"2026-11-05","close":281.739990234375,"high":293.6400146484375,"low":276.20001220703125,"adjusted_close":281.739990234375,"volume":41149900},{"date":"2026-11-06","close":283.92999267578125,"high":289.2200012207031,"low":283.0,"adjusted_close":283.92999267578125,"volume":23843601}]},"GOOGL":{"currency":"USD","rows":[{"date":"2025-05-05","close":164.2100067138672,"high":165.38999938964844,"low":162.72000122070312,"adjusted_close":163.43983459472656,"volume":21341800},{"date":"2025-05-06","close":163.22999572753906,"high":164.8000030517578,"low":161.19000244140625,"adjusted_close":162.4644317626953,"volume":21277200},{"date":"2025-05-07","close":151.3800048828125,"high":165.0,"low":147.83999633789062,"adjusted_close":150.6699981689453,"volume":127490100},{"date":"2025-05-08","close":154.27999877929688,"high":155.92999267578125,"low":152.89999389648438,"adjusted_close":153.556396484375,"volume":57498700},{"date":"2025-05-09","close":152.75,"high":155.0500030517578,"low":152.1999969482422,"adjusted_close":152.03359985351562,"volume":32435300},{"date":"2025-05-12","close":158.4600067138672,"high":159.10000610351562,"low":156.25,"adjusted_close":157.716796875,"volume":44138800},{"date":"2025-05-13","close":159.52999877929688,"high":160.57000732421875,"low":156.16000366210938,"adjusted_close":158.7817840576172,"volume":42382100},{"date":"2025-05-14","close":165.3699951171875,"high":167.0,"low":159.61000061035156,"adjusted_close":164.59437561035156,"volume":48755900},{"date":"2025-05-15","close":163.9600067138672,"high":166.2100067138672,"low":162.3699951171875,"adjusted_close":163.19100952148438,"volume":33146700},{"date":"2025-05-16","close":166.19000244140625,"high":169.35000610351562,"low":165.6199951171875,"adjusted_close":165.41053771972656,"volume":42846900},{"date":"2025-05-19","close":166.5399932861328,"high":166.63999938964844,"low":164.22000122070312,"adjusted_close":165.75888061523438,"volume":30426100},{"date":"2025-05-20","close":163.97999572753906,"high":168.5,"low":162.89999389648438,"adjusted_close":163.2108917236328,"volume":46607700},{"date":"2025-05-21","close":168.55999755859375,"high":173.13999938964844,"low":163.55999755859375,"adjusted_close":167.76942443847656,"volume":73416000},{"date":"2025-05-22","close":170.8699951171875,"high":176.77000427246094,"low":170.7100067138672,"adjusted_close":170.068603515625,"volume":74864400},{"date":"2025-05-23","close":168.47000122070312,"high":169.9600067138672,"low":167.88999938964844,"adjusted_close":167.67984008789062,"volume":35211400},{"date":"2025-05-27","close":172.89999389648438,"high":173.1699981689453,"low":170.0,"adjusted_close":172.0890655517578,"volume":37995700},{"date":"2025-05-28","close":172.36000061035156,"high":175.27000427246094,"low":171.91000366210938,"adjusted_close":171.55160522460938,"volume":34784000},{"date":"2025-05-29","close":171.86000061035156,"high":174.4199981689453,"low":170.6300048828125,"adjusted_close":171.05397033691406,"volume":29317300},{"date":"2025-05-30","close":171.74000549316406,"high":172.2100067138672,"low":167.44000244140625,"adjusted_close":170.93453979492188,"volume":52639900},{"date":"2025-06-02","close":169.02999877929688,"high":169.8699951171875,"low":167.38999938964844,"adjusted_close":168.2372283935547,"volume":38612300},{"date":"2025-06-03","close":166.17999267578125,"high":168.47999572753906,"low":165.27999877929688,"adjusted_close":165.4005889892578,"volume":45084900},{"date":"2025-06-04","close":168.0500030517578,"high":168.22000122070312,"low":166.36000061035156,"adjusted_close":167.2618408203125,"volume":26900800},{"date":"2025-06-05","close":168.2100067138672,"high":170.92999267578125,"low":167.58999633789062,"adjusted_close":167.42108154296875,"volume":36379100},{"date":"2025-06-06","close":173.67999267578125,"high":174.5,"low":170.8300018310547,"adjusted_close":172.8654327392578,"volume":35731800},{"date":"2025-06-09","close":176.08999633789062,"high":176.47000122070312,"low":174.3699951171875,"adjusted_close":175.47628784179688,"volume":28935900},{"date":"2025-06-10","close":178.60000610351562,"high":181.11000061035156,"low":174.91000366210938,"adjusted_close":177.9775390625,"volume":61766100},{"date":"2025-06-11","close":177.35000610351562,"high":180.3699951171875,"low":176.75,"adjusted_close":176.73191833496094,"volume":31646800},{"date":"2025-06-12","close":175.6999969482422,"high":176.72000122070312,"low":174.75,"adjusted_close":175.087646484375,"volume":20941900},{"date":"2025-06-13","close":174.6699981689453,"high":177.1300048828125,"low":172.38999938964844,"adjusted_close":174.06121826171875,"volume":27663100},{"date":"2025-06-16","close":176.77000427246094,"high":176.94000244140625,"low":174.64999389648438,"adjusted_close":176.15394592285156,"volume":27389200},{"date":"2025-06-17","close":175.9499969482422,"high":177.36000061035156,"low":174.5800018310547,"adjusted_close":175.33677673339844,"volume":24973000},{"date":"2025-06-18","close":173.32000732421875,"high":176.55999755859375,"low":173.1999969482422,"adjusted_close":172.71595764160156,"volume":28707500},{"date":"2025-06-20","close":166.63999938964844,"high":174.33999633789062,"low":165.4600067138672,"adjusted_close":166.05923461914062,"volume":75659900},{"date":"2025-06-23","close":165.19000244140625,"high":167.33999633789062,"low":162.0,"adjusted_close":164.6142578125,"volume":57671000},{"date":"2025-06-24","close":166.77000427246094,"high":168.22000122070312,"low":166.1300048828125,"adjusted_close":166.1887969970703,"volume":40524300},{"date":"2025-06-25","close":170.67999267578125,"high":172.36000061035156,"low":167.5500030517578,"adjusted_close":170.0851287841797,"volume":35479000},{"date":"2025-06-26","close":173.5399932861328,"high":173.69000244140625,"low":169.94000244140625,"adjusted_close":172.9351806640625,"volume":31796700},{"date":"2025-06-27","close":178.52999877929688,"high":178.67999267578125,"low":171.72999572753906,"adjusted_close":177.90777587890625,"volume":108140200},{"date":"2025-06-30","close":176.22999572753906,"high":181.22999572753906,"low":174.5800018310547,"adjusted_close":175.61581420898438,"volume":63378900},{"date":"2025-07-01","close":175.83999633789062,"high":176.08999633789062,"low":173.52999877929688,"adjusted_close":175.22715759277344,"volume":35904500},{"date":"2025-07-02","close":178.63999938964844,"high":178.86000061035156,"low":175.07000732421875,"adjusted_close":178.01739501953125,"volume":29128900},{"date":"2025-07-03","close":179.52999877929688,"high":179.6699981689453,"low":177.0500030517578,"adjusted_close":178.904296875,"volume":21689700},{"date":"2025-07-07","close":176.7899932861328,"high":179.3000030517578,"low":175.67999267578125,"adjusted_close":176.17385864257812,"volume":34175600},{"date":"2025-07-08","close":174.36000061035156,"high":177.9499969482422,"low":172.80999755859375,"adjusted_close":173.75233459472656,"volume":40442500},{"date":"2025-07-09","close":176.6199951171875,"high":179.44000244140625,"low":172.77000427246094,"adjusted_close":176.00445556640625,"volume":43025600},{"date":"2025-07-10","close":177.6199951171875,"high":178.42999267578125,"low":174.3800048828125,"adjusted_close":177.00094604492188,"volume":29252400},{"date":"2025-07-11","close":180.19000244140625,"high":181.42999267578125,"low":176.47999572753906,"adjusted_close":179.56199645996094,"volume":34282900},{"date":"2025-07-14","close":181.55999755859375,"high":183.6699981689453,"low":179.67999267578125,"adjusted_close":180.92723083496094,"volume":32536600},{"date":"2025-07-15","close":182.0,"high":184.22000122070312,"low":181.60000610351562,"adjusted_close":181.36570739746094,"volume":33448300},{"date":"2025-07-16","close":182.97000122070312,"high":184.3300018310547,"low":182.02999877929688,"adjusted_close":182.3323211669922,"volume":33104200},{"date":"2025-07-17","close":183.5800018310547,"high":184.05999755859375,"low":180.47999572753906,"adjusted_close":182.94020080566406,"volume":31992600},{"date":"2025-07-18","close":185.05999755859375,"high":186.4199981689453,"low":183.7100067138672,"adjusted_close":184.4150390625,"volume":34014500},{"date":"2025-07-21","close":190.10000610351562,"high":190.2899932861328,"low":186.14999389648438,"adjusted_close":189.43746948242188,"volume":45803100},{"date":"2025-07-22","close":191.33999633789062,"high":191.64999389648438,"low":187.4600067138672,"adjusted_close":190.67315673828125,"volume":44660200},{"date":"2025-07-23","close":190.22999572753906,"high":192.52999877929688,"low":189.17999267578125,"adjusted_close":189.56700134277344,"volume":58681900},{"date":"2025-07-24","close":192.1699981689453,"high":197.9499969482422,"low":191.0,"adjusted_close":191.500244140625,"volume":74881700},{"date":"2025-07-25","close":193.17999267578125,"high":194.3300018310547,"low":191.25999450683594,"adjusted_close":192.5067138671875,"volume":39785900},{"date":"2025-07-28","close":192.5800018310547,"high":194.0500030517578,"low":190.83999633789062,"adjusted_close":191.90882873535156,"volume":38139500},{"date":"2025-07-29","close":195.75,"high":195.9199981689453,"low":192.0800018310547,"adjusted_close":195.06776428222656,"volume":41389200},{"date":"2025-07-30","close":196.52999877929688,"high":197.60000610351562,"low":194.69000244140625,"adjusted_close":195.84507751464844,"volume":32445400},{"date":"2025-07-31","close":191.89999389648438,"high":195.99000549316406,"low":191.08999633789062,"adjusted_close":191.23118591308594,"volume":51329200},{"date":"2025-08-01","close":189.1300048828125,"high":190.8300018310547,"low":187.82000732421875,"adjusted_close":188.47085571289062,"volume":34832200},{"date":"2025-08-04","close":195.0399932861328,"high":195.27000427246094,"low":190.1199951171875,"adjusted_close":194.3602294921875,"volume":31547400},{"date":"2025-08-05","close":194.6699981689453,"high":197.86000061035156,"low":193.88999938964844,"adjusted_close":193.9915313720703,"volume":31602300},{"date":"2025-08-06","close":196.08999633789062,"high":196.6300048828125,"low":193.6699981689453,"adjusted_close":195.4065704345703,"volume":21562900},{"date":"2025-08-07","close":196.52000427246094,"high":197.5399932861328,"low":194.3300018310547,"adjusted_close":195.8350830078125,"volume":26321800},{"date":"2025-08-08","close":201.4199981689453,"high":202.61000061035156,"low":197.1699981689453,"adjusted_close":200.71800231933594,"volume":39161800},{"date":"2025-08-11","close":201.0,"high":201.47999572753906,"low":199.07000732421875,"adjusted_close":200.29946899414062,"volume":25832400},{"date":"2025-08-12","close":203.33999633789062,"high":204.5,"low":200.58999633789062,"adjusted_close":202.63133239746094,"volume":30397900},{"date":"2025-08-13","close":201.9600067138672,"high":204.52999877929688,"low":197.50999450683594,"adjusted_close":201.25613403320312,"volume":28342900},{"date":"2025-08-14","close":202.94000244140625,"high":204.44000244140625,"low":201.22999572753906,"adjusted_close":202.2327117919922,"volume":25230400},{"date":"2025-08-15","close":203.89999389648438,"high":206.44000244140625,"low":201.27999877929688,"adjusted_close":203.18936157226562,"volume":34931400},{"date":"2025-08-18","close":203.5,"high":205.27000427246094,"low":202.49000549316406,"adjusted_close":202.79075622558594,"volume":18526600},{"date":"2025-08-19","close":201.57000732421875,"high":203.44000244140625,"low":199.9600067138672,"adjusted_close":200.86749267578125,"volume":24240200},{"date":"2025-08-20","close":199.32000732421875,"high":201.27999877929688,"low":196.60000610351562,"adjusted_close":198.62533569335938,"volume":28955500},{"date":"2025-08-21","close":199.75,"high":202.47999572753906,"low":199.42999267578125,"adjusted_close":199.05381774902344,"volume":19774600},{"date":"2025-08-22","close":206.08999633789062,"high":208.5399932861328,"low":201.3000030517578,"adjusted_close":205.37171936035156,"volume":42827000},{"date":"2025-08-25","close":208.49000549316406,"high":210.52000427246094,"low":205.27999877929688,"adjusted_close":207.7633819580078,"volume":29928900},{"date":"2025-08-26","close":207.13999938964844,"high":207.85000610351562,"low":205.6999969482422,"adjusted_close":206.41807556152344,"volume":28464100},{"date":"2025-08-27","close":207.47999572753906,"high":208.91000366210938,"low":205.64999389648438,"adjusted_close":206.75689697265625,"volume":23022900},{"date":"2025-08-28","close":211.63999938964844,"high":212.22000122070312,"low":206.89999389648438,"adjusted_close":210.90240478515625,"volume":32339300},{"date":"2025-08-29","close":212.91000366210938,"high":214.64999389648438,"low":210.1999969482422,"adjusted_close":212.16796875,"volume":39728400},{"date":"2025-09-02","close":211.35000610351562,"high":211.67999267578125,"low":206.1999969482422,"adjusted_close":210.6134033203125,"volume":47523000},{"date":"2025-09-03","close":230.66000366210938,"high":231.30999755859375,"low":224.7899932861328,"adjusted_close":229.8561248779297,"volume":103336100},{"date":"2025-09-04","close":232.3000030517578,"high":232.3699951171875,"low":226.11000061035156,"adjusted_close":231.49038696289062,"volume":51684200},{"date":"2025-09-05","close":235.0,"high":235.75999450683594,"low":231.89999389648438,"adjusted_close":234.1809844970703,"volume":46588900},{"date":"2025-09-08","close":234.0399932861328,"high":238.1300048828125,"low":233.6699981689453,"adjusted_close":233.43292236328125,"volume":32474700},{"date":"2025-09-09","close":239.6300048828125,"high":240.47000122070312,"low":233.22999572753906,"adjusted_close":239.00843811035156,"volume":38061000},{"date":"2025-09-10","close":239.1699981689453,"high":241.66000366210938,"low":237.85000610351562,"adjusted_close":238.5496063232422,"volume":35141100},{"date":"2025-09-11","close":240.3699951171875,"high":242.25,"low":236.25,"adjusted_close":239.7465057373047,"volume":30599300},{"date":"2025-09-12","close":240.8000030517578,"high":242.0800018310547,"low":238.0,"adjusted_close":240.17538452148438,"volume":26771600},{"date":"2025-09-15","close":251.61000061035156,"high":252.41000366210938,"low":244.66000366210938,"adjusted_close":250.95733642578125,"volume":58383800},{"date":"2025-09-16","close":251.16000366210938,"high":253.0399932861328,"low":249.47000122070312,"adjusted_close":250.50851440429688,"volume":34109700},{"date":"2025-09-17","close":249.52999877929688,"high":251.60000610351562,"low":246.27999877929688,"adjusted_close":248.8827362060547,"volume":34108000},{"date":"2025-09-18","close":252.02999877929688,"high":253.99000549316406,"low":249.8000030517578,"adjusted_close":251.3762664794922,"volume":31239500},{"date":"2025-09-19","close":254.72000122070312,"high":256.0,"low":251.80999755859375,"adjusted_close":254.05929565429688,"volume":55571400},{"date":"2025-09-22","close":252.52999877929688,"high":255.77999877929688,"low":250.3000030517578,"adjusted_close":251.8749542236328,"volume":32290500},{"date":"2025-09-23","close":251.66000366210938,"high":254.36000061035156,"low":250.47999572753906,"adjusted_close":251.00721740722656,"volume":26628000},{"date":"2025-09-24","close":247.13999938964844,"high":252.35000610351562,"low":246.44000244140625,"adjusted_close":246.49893188476562,"volume":28201000},{"date":"2025-09-25","close":245.7899932861328,"high":246.49000549316406,"low":240.74000549316406,"adjusted_close":245.15243530273438,"volume":31020400},{"date":"2025-09-26","close":246.5399932861328,"high":249.4199981689453,"low":245.97000122070312,"adjusted_close":245.90049743652344,"volume":18503200},{"date":"2025-09-29","close":244.0500030517578,"high":251.14999389648438,"low":242.77000427246094,"adjusted_close":243.4169464111328,"volume":32505800},{"date":"2025-09-30","close":243.10000610351562,"high":243.2899932861328,"low":239.25,"adjusted_close":242.4694366455078,"volume":34724300},{"date":"2025-10-01","close":244.89999389648438,"high":246.3000030517578,"low":238.61000061035156,"adjusted_close":244.26473999023438,"volume":31658200},{"date":"2025-10-02","close":245.69000244140625,"high":246.80999755859375,"low":242.3000030517578,"adjusted_close":245.0526885986328,"volume":25483300},{"date":"2025-10-03","close":245.35000610351562,"high":246.3000030517578,"low":241.66000366210938,"adjusted_close":244.71360778808594,"volume":30249600},{"date":"2025-10-06","close":250.42999267578125,"high":251.32000732421875,"low":244.5800018310547,"adjusted_close":249.7803955078125,"volume":28894700},{"date":"2025-10-07","close":245.75999450683594,"high":250.44000244140625,"low":245.52000427246094,"adjusted_close":245.1225128173828,"volume":23181300},{"date":"2025-10-08","close":244.6199951171875,"high":246.00999450683594,"low":243.82000732421875,"adjusted_close":243.9854736328125,"volume":21307100},{"date":"2025-10-09","close":241.52999877929688,"high":244.75999450683594,"low":239.14999389648438,"adjusted_close":240.9034881591797,"volume":27892100},{"date":"2025-10-10","close":236.57000732421875,"high":244.08999633789062,"low":235.83999633789062,"adjusted_close":235.9563751220703,"volume":33180300},{"date":"2025-10-13","close":244.14999389648438,"high":244.5,"low":239.7100067138672,"adjusted_close":243.51669311523438,"volume":24995000},{"date":"2025-10-14","close":245.4499969482422,"high":247.1199951171875,"low":240.50999450683594,"adjusted_close":244.8133087158203,"volume":22111600},{"date":"2025-10-15","close":251.02999877929688,"high":252.11000061035156,"low":245.99000549316406,"adjusted_close":250.37884521484375,"volume":27007700},{"date":"2025-10-16","close":251.4600067138672,"high":256.9599914550781,"low":250.10000610351562,"adjusted_close":250.8077392578125,"volume":27997200},{"date":"2025-10-17","close":253.3000030517578,"high":254.22000122070312,"low":247.80999755859375,"adjusted_close":252.6429443359375,"volume":29671600},{"date":"2025-10-20","close":256.54998779296875,"high":257.3299865722656,"low":254.22999572753906,"adjusted_close":255.88453674316406,"volume":22350200},{"date":"2025-10-21","close":250.4600067138672,"high":254.8800048828125,"low":244.14999389648438,"adjusted_close":249.81033325195312,"volume":47312100},{"date":"2025-10-22","close":251.69000244140625,"high":256.3599853515625,"low":249.2899932861328,"adjusted_close":251.03713989257812,"volume":35029400},{"date":"2025-10-23","close":253.0800018310547,"high":255.0399932861328,"low":251.85000610351562,"adjusted_close":252.42355346679688,"volume":19901400},{"date":"2025-10-24","close":259.9200134277344,"high":261.67999267578125,"low":255.32000732421875,"adjusted_close":259.2458190917969,"volume":28655100},{"date":"2025-10-27","close":269.2699890136719,"high":270.1400146484375,"low":264.2799987792969,"adjusted_close":268.5715026855469,"volume":35235200},{"date":"2025-10-28","close":267.4700012207031,"high":270.7300109863281,"low":266.5,"adjusted_close":266.7762145996094,"volume":29738600},{"date":"2025-10-29","close":274.57000732421875,"high":275.3399963378906,"low":267.6700134277344,"adjusted_close":273.8578186035156,"volume":43580300},{"date":"2025-10-30","close":281.4800109863281,"high":291.5899963378906,"low":280.05999755859375,"adjusted_close":280.7499084472656,"volume":74876000},{"date":"2025-10-31","close":281.19000244140625,"high":286.0,"low":277.0299987792969,"adjusted_close":280.4606018066406,"volume":39267900},{"date":"2025-11-03","close":283.7200012207031,"high":285.5299987792969,"low":279.79998779296875,"adjusted_close":282.98406982421875,"volume":29786000},{"date":"2025-11-04","close":277.5400085449219,"high":281.2699890136719,"low":276.260009765625,"adjusted_close":276.8200988769531,"volume":30078400},{"date":"2025-11-05","close":284.30999755859375,"high":286.4200134277344,"low":277.3399963378906,"adjusted_close":283.5724792480469,"volume":31010300},{"date":"2025-11-06","close":284.75,"high":288.3500061035156,"low":281.1400146484375,"adjusted_close":284.0113830566406,"volume":37173600},{"date":"2025-11-07","close":278.8299865722656,"high":283.7799987792969,"low":275.19000244140625,"adjusted_close":278.1067199707031,"volume":34479600},{"date":"2025-11-10","close":290.1000061035156,"high":290.79998779296875,"low":282.8599853515625,"adjusted_close":289.3475036621094,"volume":29557300},{"date":"2025-11-11","close":291.30999755859375,"high":291.9200134277344,"low":287.32000732421875,"adjusted_close":290.55438232421875,"volume":19842100},{"date":"2025-11-12","close":286.7099914550781,"high":292.010009765625,"low":283.69000244140625,"adjusted_close":285.9662780761719,"volume":24829900},{"date":"2025-11-13","close":278.57000732421875,"high":282.8399963378906,"low":277.239990234375,"adjusted_close":277.847412109375,"volume":29494000},{"date":"2025-11-14","close":276.4100036621094,"high":278.55999755859375,"low":270.70001220703125,"adjusted_close":275.6930236816406,"volume":31647200},{"date":"2025-11-17","close":285.0199890136719,"high":293.95001220703125,"low":283.57000732421875,"adjusted_close":284.2806396484375,"volume":52670200},{"date":"2025-11-18","close":284.2799987792969,"high":288.79998779296875,"low":278.20001220703125,"adjusted_close":283.5426025390625,"volume":49158700},{"date":"2025-11-19","close":292.80999755859375,"high":303.80999755859375,"low":286.6300048828125,"adjusted_close":292.05047607421875,"volume":68198900},{"date":"2025-11-20","close":289.45001220703125,"high":306.4200134277344,"low":288.6700134277344,"adjusted_close":288.6991882324219,"volume":62025200},{"date":"2025-11-21","close":299.6600036621094,"high":303.9200134277344,"low":293.8500061035156,"adjusted_close":298.8827209472656,"volume":74137700},{"date":"2025-11-24","close":318.5799865722656,"high":319.4800109863281,"low":309.6000061035156,"adjusted_close":317.75360107421875,"volume":85165100},{"date":"2025-11-25","close":323.44000244140625,"high":328.8299865722656,"low":317.6499938964844,"adjusted_close":322.60101318359375,"volume":88632100},{"date":"2025-11-26","close":319.95001220703125,"high":324.5,"low":316.7900085449219,"adjusted_close":319.1201171875,"volume":51373400},{"date":"2025-11-28","close":320.17999267578125,"high":326.8500061035156,"low":316.7900085449219,"adjusted_close":319.3495178222656,"volume":26018600},{"date":"2025-12-01","close":314.8900146484375,"high":319.8500061035156,"low":313.8900146484375,"adjusted_close":314.0732421875,"volume":41183000},{"date":"2025-12-02","close":315.80999755859375,"high":318.3800048828125,"low":313.9100036621094,"adjusted_close":314.9908142089844,"volume":35854700},{"date":"2025-12-03","close":319.6300048828125,"high":321.5799865722656,"low":314.1000061035156,"adjusted_close":318.8008728027344,"volume":41838300},{"date":"2025-12-04","close":317.6199951171875,"high":322.3599853515625,"low":314.70001220703125,"adjusted_close":316.796142578125,"volume":31240900},{"date":"2025-12-05","close":321.2699890136719,"high":323.1600036621094,"low":319.1700134277344,"adjusted_close":320.4366149902344,"volume":28851700},{"date":"2025-12-08","close":313.7200012207031,"high":320.44000244140625,"low":311.2200012207031,"adjusted_close":313.1109313964844,"volume":33909400},{"date":"2025-12-09","close":317.0799865722656,"high":317.989990234375,"low":311.8999938964844,"adjusted_close":316.4643859863281,"volume":30194000},{"date":"2025-12-10","close":320.2099914550781,"high":321.30999755859375,"low":314.67999267578125,"adjusted_close":319.58831787109375,"volume":33428900},{"date":"2025-12-11","close":312.42999267578125,"high":321.1199951171875,"low":308.6000061035156,"adjusted_close":311.8233947753906,"volume":42353700},{"date":"2025-12-12","close":309.2900085449219,"high":314.8699951171875,"low":305.55999755859375,"adjusted_close":308.68951416015625,"volume":35940200},{"date":"2025-12-15","close":308.2200012207031,"high":311.4200134277344,"low":304.8800048828125,"adjusted_close":307.62158203125,"volume":29151900},{"date":"2025-12-16","close":306.57000732421875,"high":310.7699890136719,"low":302.5899963378906,"adjusted_close":305.97479248046875,"volume":30585000},{"date":"2025-12-17","close":296.7200012207031,"high":308.0899963378906,"low":296.1199951171875,"adjusted_close":296.1439208984375,"volume":43930400},{"date":"2025-12-18","close":302.4599914550781,"high":303.9599914550781,"low":299.2300109863281,"adjusted_close":301.8727722167969,"volume":33518000},{"date":"2025-12-19","close":307.1600036621094,"high":307.25,"low":300.9700012207031,"adjusted_close":306.56365966796875,"volume":59943200},{"date":"2025-12-22","close":309.7799987792969,"high":310.1300048828125,"low":305.29998779296875,"adjusted_close":309.1785583496094,"volume":26429900},{"date":"2025-12-23","close":314.3500061035156,"high":314.94000244140625,"low":309.32000732421875,"adjusted_close":313.73968505859375,"volume":25478700},{"date":"2025-12-24","close":314.0899963378906,"high":315.0799865722656,"low":311.9200134277344,"adjusted_close":313.4801940917969,"volume":10097400},{"date":"2025-12-26","close":313.510009765625,"high":315.0899963378906,"low":312.2799987792969,"adjusted_close":312.9013366699219,"volume":10899000},{"date":"2025-12-29","close":313.55999755859375,"high":314.0199890136719,"low":310.6199951171875,"adjusted_close":312.95123291015625,"volume":19621800},{"date":"2025-12-30","close":313.8500061035156,"high":316.95001220703125,"low":312.4599914550781,"adjusted_close":313.24066162109375,"volume":17380900},{"date":"2025-12-31","close":313.0,"high":314.5799865722656,"low":311.44000244140625,"adjusted_close":312.3923034667969,"volume":16377700},{"date":"2026-01-02","close":315.1499938964844,"high":322.5,"low":310.3299865722656,"adjusted_close":314.53814697265625,"volume":32009400},{"date":"2026-01-05","close":316.5400085449219,"high":319.0199890136719,"low":314.6300048828125,"adjusted_close":315.92547607421875,"volume":30195600},{"date":"2026-01-06","close":314.3399963378906,"high":320.94000244140625,"low":311.7799987792969,"adjusted_close":313.7297058105469,"volume":31212100},{"date":"2026-01-07","close":321.9800109863281,"high":326.1499938964844,"low":314.19000244140625,"adjusted_close":321.3548889160156,"volume":35104400},{"date":"2026-01-08","close":325.44000244140625,"high":330.32000732421875,"low":321.5,"adjusted_close":324.80816650390625,"volume":31896100},{"date":"2026-01-09","close":328.57000732421875,"high":330.8299865722656,"low":325.79998779296875,"adjusted_close":327.9320983886719,"volume":26214200},{"date":"2026-01-12","close":331.8599853515625,"high":334.0400085449219,"low":325.0,"adjusted_close":331.2156677246094,"volume":33923900},{"date":"2026-01-13","close":335.9700012207031,"high":340.489990234375,"low":333.6199951171875,"adjusted_close":335.3177185058594,"volume":33517600},{"date":"2026-01-14","close":335.8399963378906,"high":336.5199890136719,"low":330.4800109863281,"adjusted_close":335.1879577636719,"volume":28525600},{"date":"2026-01-15","close":332.7799987792969,"high":337.69000244140625,"low":330.739990234375,"adjusted_close":332.1338806152344,"volume":28442400},{"date":"2026-01-16","close":330.0,"high":334.6499938964844,"low":327.70001220703125,"adjusted_close":329.35931396484375,"volume":40341600},{"date":"2026-01-20","close":322.0,"high":327.7300109863281,"low":320.42999267578125,"adjusted_close":321.3748474121094,"volume":35361000},{"date":"2026-01-21","close":328.3800048828125,"high":332.4800109863281,"low":319.3500061035156,"adjusted_close":327.7424621582031,"volume":35386600},{"date":"2026-01-22","close":330.5400085449219,"high":335.1499938964844,"low":328.75,"adjusted_close":329.8982849121094,"volume":26253600},{"date":"2026-01-23","close":327.92999267578125,"high":333.69000244140625,"low":327.45001220703125,"adjusted_close":327.2933044433594,"volume":27280000},{"date":"2026-01-26","close":333.260009765625,"high":335.8399963378906,"low":327.0,"adjusted_close":332.61297607421875,"volume":26042100},{"date":"2026-01-27","close":334.54998779296875,"high":337.9100036621094,"low":333.4800109863281,"adjusted_close":333.90045166015625,"volume":21636200},{"date":"2026-01-28","close":336.010009765625,"high":337.5400085449219,"low":331.94000244140625,"adjusted_close":335.357666015625,"volume":27434400},{"date":"2026-01-29","close":338.25,"high":342.2900085449219,"low":326.5400085449219,"adjusted_close":337.59326171875,"volume":39785600},{"date":"2026-01-30","close":338.0,"high":340.0,"low":332.2900085449219,"adjusted_close":337.3437805175781,"volume":31024000},{"date":"2026-02-02","close":343.69000244140625,"high":344.8299865722656,"low":335.6300048828125,"adjusted_close":343.0227355957031,"volume":32006100},{"date":"2026-02-03","close":339.7099914550781,"high":349.0,"low":337.4700012207031,"adjusted_close":339.0504455566406,"volume":36506700},{"date":"2026-02-04","close":333.0400085449219,"high":343.30999755859375,"low":328.5199890136719,"adjusted_close":332.3934020996094,"volume":70618400},{"date":"2026-02-05","close":331.25,"high":332.69000244140625,"low":306.4599914550781,"adjusted_close":330.60687255859375,"volume":88205800},{"date":"2026-02-06","close":322.8599853515625,"high":330.3800048828125,"low":319.9200134277344,"adjusted_close":322.233154296875,"volume":56380500},{"date":"2026-02-09","close":324.32000732421875,"high":327.70001220703125,"low":317.260009765625,"adjusted_close":323.6903381347656,"volume":39640100},{"date":"2026-02-10","close":318.5799865722656,"high":321.6700134277344,"low":314.6099853515625,"adjusted_close":317.9614562988281,"volume":39170000},{"date":"2026-02-11","close":310.9599914550781,"high":321.05999755859375,"low":309.6600036621094,"adjusted_close":310.35626220703125,"volume":45406400},{"date":"2026-02-12","close":309.0,"high":316.239990234375,"low":307.20001220703125,"adjusted_close":308.4000549316406,"volume":47761300},{"date":"2026-02-13","close":305.7200012207031,"high":308.6300048828125,"low":303.7099914550781,"adjusted_close":305.1264343261719,"volume":38499700},{"date":"2026-02-17","close":302.0199890136719,"high":304.44000244140625,"low":296.25,"adjusted_close":301.43359375,"volume":39247600},{"date":"2026-02-18","close":303.3299865722656,"high":305.3800048828125,"low":301.25,"adjusted_close":302.7410888671875,"volume":28482100},{"date":"2026-02-19","close":302.8500061035156,"high":305.4700012207031,"low":300.0400085449219,"adjusted_close":302.26202392578125,"volume":25834400},{"date":"2026-02-20","close":314.9800109863281,"high":316.5,"low":303.8999938964844,"adjusted_close":314.36846923828125,"volume":53210800},{"date":"2026-02-23","close":311.489990234375,"high":319.5199890136719,"low":309.8699951171875,"adjusted_close":310.8852233886719,"volume":31423000},{"date":"2026-02-24","close":310.8999938964844,"high":312.2699890136719,"low":305.92999267578125,"adjusted_close":310.29638671875,"volume":25615600},{"date":"2026-02-25","close":312.8999938964844,"high":313.6400146484375,"low":309.44000244140625,"adjusted_close":312.29248046875,"volume":29963600},{"date":"2026-02-26","close":307.3800048828125,"high":313.1400146484375,"low":302.3500061035156,"adjusted_close":306.7832336425781,"volume":36431200},{"date":"2026-02-27","close":311.760009765625,"high":312.3699951171875,"low":303.79998779296875,"adjusted_close":311.15472412109375,"volume":44640600},{"date":"2026-03-02","close":306.5199890136719,"high":308.489990234375,"low":301.29998779296875,"adjusted_close":305.9248962402344,"volume":34790200},{"date":"2026-03-03","close":303.5799865722656,"high":303.94000244140625,"low":296.7099914550781,"adjusted_close":302.9905700683594,"volume":35497000},{"date":"2026-03-04","close":303.1300048828125,"high":305.4700012207031,"low":300.75,"adjusted_close":302.54150390625,"volume":29536200},{"date":"2026-03-05","close":300.8800048828125,"high":303.29998779296875,"low":297.989990234375,"adjusted_close":300.29583740234375,"volume":35752300},{"date":"2026-03-06","close":298.5199890136719,"high":300.5299987792969,"low":295.17999267578125,"adjusted_close":297.9404296875,"volume":25576900},{"date":"2026-03-09","close":306.3599853515625,"high":306.79998779296875,"low":294.0799865722656,"adjusted_close":305.98040771484375,"volume":29312100},{"date":"2026-03-10","close":307.0400085449219,"high":309.510009765625,"low":305.57000732421875,"adjusted_close":306.65960693359375,"volume":23239700},{"date":"2026-03-11","close":308.70001220703125,"high":311.4200134277344,"low":305.9200134277344,"adjusted_close":308.31756591796875,"volume":24125700},{"date":"2026-03-12","close":303.54998779296875,"high":308.94000244140625,"low":301.0299987792969,"adjusted_close":303.17388916015625,"volume":24928300},{"date":"2026-03-13","close":302.2799987792969,"high":307.69000244140625,"low":300.44000244140625,"adjusted_close":301.9054870605469,"volume":23693100},{"date":"2026-03-16","close":305.55999755859375,"high":306.489990234375,"low":303.0199890136719,"adjusted_close":305.1814270019531,"volume":23519700},{"date":"2026-03-17","close":310.9200134277344,"high":311.4200134277344,"low":305.5,"adjusted_close":310.5347900390625,"volume":21955200},{"date":"2026-03-18","close":307.69000244140625,"high":312.4700012207031,"low":306.92999267578125,"adjusted_close":307.30877685546875,"volume":20009800},{"date":"2026-03-19","close":307.1300048828125,"high":308.05999755859375,"low":302.3500061035156,"adjusted_close":306.7494812011719,"volume":25075800},{"date":"2026-03-20","close":301.0,"high":306.0,"low":298.2699890136719,"adjusted_close":300.6270751953125,"volume":44364100},{"date":"2026-03-23","close":302.05999755859375,"high":305.9800109863281,"low":300.92999267578125,"adjusted_close":301.685791015625,"volume":29326900},{"date":"2026-03-24","close":290.44000244140625,"high":299.9200134277344,"low":290.3299865722656,"adjusted_close":290.0801696777344,"volume":36864300},{"date":"2026-03-25","close":290.92999267578125,"high":296.0,"low":289.239990234375,"adjusted_close":290.5695495605469,"volume":29460700},{"date":"2026-03-26","close":280.9200134277344,"high":287.95001220703125,"low":278.5,"adjusted_close":280.57196044921875,"volume":39080600},{"date":"2026-03-27","close":274.3399963378906,"high":279.3699951171875,"low":273.95001220703125,"adjusted_close":274.0001220703125,"volume":35890600},{"date":"2026-03-30","close":273.5,"high":277.0899963378906,"low":272.1099853515625,"adjusted_close":273.1611633300781,"volume":35141200},{"date":"2026-03-31","close":287.55999755859375,"high":288.0799865722656,"low":277.0899963378906,"adjusted_close":287.2037353515625,"volume":43875400},{"date":"2026-04-01","close":297.3900146484375,"high":300.5199890136719,"low":290.4100036621094,"adjusted_close":297.0215759277344,"volume":37684500},{"date":"2026-04-02","close":295.7699890136719,"high":298.0799865722656,"low":289.45001220703125,"adjusted_close":295.403564453125,"volume":21666500},{"date":"2026-04-06","close":299.989990234375,"high":300.6199951171875,"low":295.17999267578125,"adjusted_close":299.6183166503906,"volume":16945500},{"date":"2026-04-07","close":305.4599914550781,"high":305.6300048828125,"low":297.7200012207031,"adjusted_close":305.08154296875,"volume":23205400},{"date":"2026-04-08","close":317.32000732421875,"high":322.0799865722656,"low":315.0199890136719,"adjusted_close":316.9268798828125,"volume":33547100},{"date":"2026-04-09","close":318.489990234375,"high":319.5400085449219,"low":311.05999755859375,"adjusted_close":318.09539794921875,"volume":23739200},{"date":"2026-04-10","close":317.239990234375,"high":321.8299865722656,"low":316.32000732421875,"adjusted_close":316.8469543457031,"volume":19152600},{"date":"2026-04-13","close":321.30999755859375,"high":321.6300048828125,"low":315.4700012207031,"adjusted_close":320.91192626953125,"volume":18866400},{"date":"2026-04-14","close":332.9100036621094,"high":333.2900085449219,"low":323.75,"adjusted_close":332.49755859375,"volume":27721400},{"date":"2026-04-15","close":337.1199951171875,"high":337.4800109863281,"low":330.8999938964844,"adjusted_close":336.70233154296875,"volume":24918800},{"date":"2026-04-16","close":336.0199890136719,"high":339.8800048828125,"low":334.5199890136719,"adjusted_close":335.6036682128906,"volume":20541500},{"date":"2026-04-17","close":341.67999267578125,"high":342.32000732421875,"low":336.239990234375,"adjusted_close":341.2566833496094,"volume":25581900},{"date":"2026-04-20","close":337.4200134277344,"high":341.3999938964844,"low":336.6099853515625,"adjusted_close":337.0019836425781,"volume":18784200},{"date":"2026-04-21","close":332.2900085449219,"high":339.3399963378906,"low":331.3500061035156,"adjusted_close":331.8783264160156,"volume":23123800},{"date":"2026-04-22","close":339.32000732421875,"high":339.82000732421875,"low":335.1700134277344,"adjusted_close":338.8996276855469,"volume":20293000},{"date":"2026-04-23","close":338.8900146484375,"high":341.9599914550781,"low":336.17999267578125,"adjusted_close":338.47015380859375,"volume":18650300},{"date":"2026-04-24","close":344.3999938964844,"high":345.2699890136719,"low":335.3900146484375,"adjusted_close":343.9732971191406,"volume":26426100},{"date":"2026-04-27","close":350.3399963378906,"high":353.17999267578125,"low":342.7300109863281,"adjusted_close":349.90594482421875,"volume":28576900},{"date":"2026-04-28","close":349.7799987792969,"high":352.4200134277344,"low":346.1199951171875,"adjusted_close":349.3466491699219,"volume":27824100},{"date":"2026-04-29","close":349.94000244140625,"high":355.7900085449219,"low":344.2099914550781,"adjusted_close":349.5064697265625,"volume":35376300},{"date":"2026-04-30","close":384.79998779296875,"high":385.8399963378906,"low":365.82000732421875,"adjusted_close":384.3232421875,"volume":72040000},{"date":"2026-05-01","close":385.69000244140625,"high":386.760009765625,"low":379.04998779296875,"adjusted_close":385.2121887207031,"volume":30105200},{"date":"2026-05-04","close":383.25,"high":387.3800048828125,"low":379.7900085449219,"adjusted_close":382.7751770019531,"volume":26298600},{"date":"2026-05-05","close":388.42999267578125,"high":392.82000732421875,"low":384.0199890136719,"adjusted_close":387.9487609863281,"volume":23878600},{"date":"2026-05-06","close":398.0400085449219,"high":399.8500061035156,"low":392.760009765625,"adjusted_close":397.546875,"volume":31308500},{"date":"2026-05-07","close":397.989990234375,"high":400.1000061035156,"low":392.67999267578125,"adjusted_close":397.4969177246094,"volume":24433500},{"date":"2026-05-08","close":400.79998779296875,"high":402.0,"low":396.3599853515625,"adjusted_close":400.3034362792969,"volume":21461800},{"date":"2026-05-11","close":388.6400146484375,"high":397.44000244140625,"low":388.4700012207031,"adjusted_close":388.15850830078125,"volume":30753700},{"date":"2026-05-12","close":387.3500061035156,"high":388.5199890136719,"low":382.7699890136719,"adjusted_close":386.8701171875,"volume":26017500},{"date":"2026-05-13","close":402.6199951171875,"high":403.70001220703125,"low":385.0,"adjusted_close":402.1211853027344,"volume":28144600},{"date":"2026-05-14","close":401.07000732421875,"high":402.92999267578125,"low":395.8399963378906,"adjusted_close":400.5731201171875,"volume":21136700},{"date":"2026-05-15","close":396.7799987792969,"high":399.5400085449219,"low":393.17999267578125,"adjusted_close":396.2884216308594,"volume":20309700},{"date":"2026-05-18","close":396.94000244140625,"high":408.6099853515625,"low":394.5299987792969,"adjusted_close":396.4482421875,"volume":26837200},{"date":"2026-05-19","close":387.6600036621094,"high":397.1499938964844,"low":386.1099853515625,"adjusted_close":387.1797180175781,"volume":39545700},{"date":"2026-05-20","close":388.9100036621094,"high":393.8599853515625,"low":382.8999938964844,"adjusted_close":388.4281921386719,"volume":31744400},{"date":"2026-05-21","close":387.6600036621094,"high":392.5,"low":383.0199890136719,"adjusted_close":387.1797180175781,"volume":24852800},{"date":"2026-05-22","close":382.9700012207031,"high":388.739990234375,"low":381.7699890136719,"adjusted_close":382.49554443359375,"volume":20442100},{"date":"2026-05-26","close":388.8800048828125,"high":389.260009765625,"low":382.6000061035156,"adjusted_close":388.398193359375,"volume":27747400},{"date":"2026-05-27","close":388.8299865722656,"high":393.8800048828125,"low":385.8999938964844,"adjusted_close":388.3482360839844,"volume":23087300},{"date":"2026-05-28","close":390.1300048828125,"high":391.8699951171875,"low":385.1600036621094,"adjusted_close":389.64666748046875,"volume":24357500},{"date":"2026-05-29","close":380.3399963378906,"high":385.239990234375,"low":378.4599914550781,"adjusted_close":379.8687744140625,"volume":44415800},{"date":"2026-06-01","close":376.3699951171875,"high":378.55999755859375,"low":373.5199890136719,"adjusted_close":375.9037170410156,"volume":28672100},{"date":"2026-06-02","close":361.8500061035156,"high":373.5400085449219,"low":358.44000244140625,"adjusted_close":361.4017028808594,"volume":50412300},{"date":"2026-06-03","close":358.989990234375,"high":366.45001220703125,"low":358.0799865722656,"adjusted_close":358.54522705078125,"volume":55441600},{"date":"2026-06-04","close":372.19000244140625,"high":373.25,"low":358.2099914550781,"adjusted_close":371.7289123535156,"volume":44055500},{"date":"2026-06-05","close":368.5299987792969,"high":372.0799865722656,"low":364.1199951171875,"adjusted_close":368.07342529296875,"volume":37471200},{"date":"2026-06-08","close":363.30999755859375,"high":366.20001220703125,"low":360.5299987792969,"adjusted_close":363.0766296386719,"volume":27942500},{"date":"2026-06-09","close":364.260009765625,"high":372.0799865722656,"low":357.29998779296875,"adjusted_close":364.0260314941406,"volume":29535100},{"date":"2026-06-10","close":356.3800048828125,"high":368.55999755859375,"low":355.20001220703125,"adjusted_close":356.1510925292969,"volume":32357100},{"date":"2026-06-11","close":357.7699890136719,"high":358.79998779296875,"low":346.3599853515625,"adjusted_close":357.5401611328125,"volume":35538200},{"date":"2026-06-12","close":359.67999267578125,"high":366.57000732421875,"low":354.94000244140625,"adjusted_close":359.4489440917969,"volume":24704600},{"date":"2026-06-15","close":369.3500061035156,"high":372.989990234375,"low":366.54998779296875,"adjusted_close":369.1127624511719,"volume":27727500},{"date":"2026-06-16","close":373.25,"high":376.0,"low":367.05999755859375,"adjusted_close":373.01025390625,"volume":24876100},{"date":"2026-06-17","close":363.7900085449219,"high":372.3299865722656,"low":362.0199890136719,"adjusted_close":363.55633544921875,"volume":24543600},{"date":"2026-06-18","close":368.0299987792969,"high":369.4800109863281,"low":358.6700134277344,"adjusted_close":367.7935791015625,"volume":44470100},{"date":"2026-06-22","close":349.67999267578125,"high":358.9200134277344,"low":341.7200012207031,"adjusted_close":349.45538330078125,"volume":52814800},{"date":"2026-06-23","close":346.1300048828125,"high":349.2900085449219,"low":340.20001220703125,"adjusted_close":345.90765380859375,"volume":34007700},{"date":"2026-06-24","close":345.2900085449219,"high":353.4800109863281,"low":341.92999267578125,"adjusted_close":345.0682067871094,"volume":44997300},{"date":"2026-06-25","close":343.7099914550781,"high":345.57000732421875,"low":335.8399963378906,"adjusted_close":343.48919677734375,"volume":44491400},{"date":"2026-06-26","close":337.3900146484375,"high":346.3599853515625,"low":330.20001220703125,"adjusted_close":337.17327880859375,"volume":114706300},{"date":"2026-06-29","close":353.6499938964844,"high":354.3500061035156,"low":340.6700134277344,"adjusted_close":353.4228210449219,"volume":34213900},{"date":"2026-06-30","close":357.3699951171875,"high":358.6199951171875,"low":350.3999938964844,"adjusted_close":357.14044189453125,"volume":35237200},{"date":"2026-07-01","close":361.2099914550781,"high":362.9700012207031,"low":356.42999267578125,"adjusted_close":360.97796630859375,"volume":26736400},{"date":"2026-07-02","close":359.9100036621094,"high":364.2099914550781,"low":353.4200134277344,"adjusted_close":359.6788024902344,"volume":25974800},{"date":"2026-07-06","close":366.4599914550781,"high":367.92999267578125,"low":357.3800048828125,"adjusted_close":366.2245788574219,"volume":26915800},{"date":"2026-07-07","close":367.0299987792969,"high":373.1600036621094,"low":365.5,"adjusted_close":366.7942199707031,"volume":24045600},{"date":"2026-07-08","close":361.9200134277344,"high":367.8399963378906,"low":358.0199890136719,"adjusted_close":361.6875305175781,"volume":22094800},{"date":"2026-07-09","close":358.8900146484375,"high":359.6499938964844,"low":351.0799865722656,"adjusted_close":358.65948486328125,"volume":24729100},{"date":"2026-07-10","close":357.17999267578125,"high":357.82000732421875,"low":352.75,"adjusted_close":356.9505615234375,"volume":18146100},{"date":"2026-07-13","close":352.510009765625,"high":358.1300048828125,"low":351.75,"adjusted_close":352.2835693359375,"volume":15901700},{"date":"2026-07-14","close":359.510009765625,"high":360.1600036621094,"low":351.0899963378906,"adjusted_close":359.2790832519531,"volume":18259400},{"date":"2026-07-15","close":370.9200134277344,"high":373.6499938964844,"low":357.760009765625,"adjusted_close":370.6817626953125,"volume":28284600},{"date":"2026-07-16","close":354.4599914550781,"high":375.2699890136719,"low":352.29998779296875,"adjusted_close":354.2322998046875,"volume":41158500},{"date":"2026-07-17","close":346.7699890136719,"high":348.5199890136719,"low":341.3599853515625,"adjusted_close":346.5472412109375,"volume":29959300},{"date":"2026-07-20","close":351.989990234375,"high":359.67999267578125,"low":350.5199890136719,"adjusted_close":351.7638854980469,"volume":24736600},{"date":"2026-07-21","close":347.1499938964844,"high":351.32000732421875,"low":347.0,"adjusted_close":346.927001953125,"volume":23369800},{"date":"2026-07-22","close":342.0899963378906,"high":349.94000244140625,"low":341.7300109863281,"adjusted_close":341.8702392578125,"volume":39334100},{"date":"2026-07-23","close":317.69000244140625,"high":324.489990234375,"low":314.8999938964844,"adjusted_close":317.4859313964844,"volume":69419700},{"date":"2026-07-24","close":319.739990234375,"high":324.17999267578125,"low":317.32000732421875,"adjusted_close":319.53460693359375,"volume":31806600},{"date":"2026-07-27","close":326.55999755859375,"high":330.4200134277344,"low":324.45001220703125,"adjusted_close":326.3502197265625,"volume":28471600},{"date":"2026-07-28","close":333.7099914550781,"high":335.8800048828125,"low":324.44000244140625,"adjusted_close":333.4956359863281,"volume":29511900},{"date":"2026-07-29","close":336.7099914550781,"high":342.5,"low":331.6199951171875,"adjusted_close":336.49371337890625,"volume":27501600},{"date":"2026-07-30","close":333.6600036621094,"high":336.510009765625,"low":330.3399963378906,"adjusted_close":333.4456787109375,"volume":30168000},{"date":"2026-07-31","close":356.1300048828125,"high":358.5799865722656,"low":340.0,"adjusted_close":355.9012451171875,"volume":46498000},{"date":"2026-08-03","close":373.510009765625,"high":376.69000244140625,"low":363.3500061035156,"adjusted_close":373.27008056640625,"volume":38669700},{"date":"2026-08-04","close":377.6499938964844,"high":380.5199890136719,"low":367.5,"adjusted_close":377.40740966796875,"volume":35705700},{"date":"2026-08-05","close":362.42999267578125,"high":384.4800109863281,"low":356.7699890136719,"adjusted_close":362.1971740722656,"volume":46926300},{"date":"2026-08-06","close":357.75,"high":364.1300048828125,"low":356.8800048828125,"adjusted_close":357.52020263671875,"volume":25235900},{"date":"2026-08-07","close":354.29998779296875,"high":358.8999938964844,"low":353.7799987792969,"adjusted_close":354.0723876953125,"volume":19859900},{"date":"2026-08-10","close":357.5199890136719,"high":357.6099853515625,"low":352.7099914550781,"adjusted_close":357.29034423828125,"volume":18991400},{"date":"2026-08-11","close":343.79998779296875,"high":356.80999755859375,"low":343.3900146484375,"adjusted_close":343.5791320800781,"volume":29081800},{"date":"2026-08-12","close":343.5400085449219,"high":346.4800109863281,"low":340.8800048828125,"adjusted_close":343.3193359375,"volume":25012000},{"date":"2026-08-13","close":346.3599853515625,"high":347.92999267578125,"low":343.760009765625,"adjusted_close":346.13751220703125,"volume":17866100},{"date":"2026-08-14","close":345.8999938964844,"high":350.45001220703125,"low":344.5,"adjusted_close":345.67779541015625,"volume":17808600},{"date":"2026-08-17","close":344.0,"high":347.25,"low":341.92999267578125,"adjusted_close":343.7790222167969,"volume":18291300},{"date":"2026-08-18","close":344.20001220703125,"high":344.8699951171875,"low":340.19000244140625,"adjusted_close":343.9789123535156,"volume":19248800},{"date":"2026-08-19","close":344.7200012207031,"high":346.7300109863281,"low":340.6600036621094,"adjusted_close":344.4985656738281,"volume":19733800},{"date":"2026-08-20","close":340.6700134277344,"high":343.8999938964844,"low":338.57000732421875,"adjusted_close":340.451171875,"volume":18570400},{"date":"2026-08-21","close":344.82000732421875,"high":346.20001220703125,"low":340.3999938964844,"adjusted_close":344.5985107421875,"volume":20849800},{"date":"2026-08-24","close":348.05999755859375,"high":351.6000061035156,"low":342.489990234375,"adjusted_close":347.83642578125,"volume":26338200},{"date":"2026-08-25","close":346.9599914550781,"high":350.1600036621094,"low":345.6000061035156,"adjusted_close":346.73712158203125,"volume":20649700},{"date":"2026-08-26","close":342.0,"high":346.8800048828125,"low":340.17999267578125,"adjusted_close":341.7803039550781,"volume":20420300},{"date":"2026-08-27","close":340.6499938964844,"high":341.69000244140625,"low":338.5199890136719,"adjusted_close":340.4311828613281,"volume":23391400},{"date":"2026-08-28","close":346.5899963378906,"high":349.1400146484375,"low":340.2699890136719,"adjusted_close":346.36737060546875,"volume":25347200},{"date":"2026-08-31","close":339.3500061035156,"high":344.5899963378906,"low":337.1600036621094,"adjusted_close":339.13201904296875,"volume":33493600},{"date":"2026-09-01","close":335.0199890136719,"high":337.20001220703125,"low":333.04998779296875,"adjusted_close":334.8047790527344,"volume":23342700},{"date":"2026-09-02","close":337.1199951171875,"high":340.0,"low":332.82000732421875,"adjusted_close":336.9034423828125,"volume":22582300},{"date":"2026-09-03","close":342.4800109863281,"high":344.67999267578125,"low":340.05999755859375,"adjusted_close":342.260009765625,"volume":20726900},{"date":"2026-09-04","close":338.4599914550781,"high":343.5299987792969,"low":337.0899963378906,"adjusted_close":338.4599914550781,"volume":23189300},{"date":"2026-09-08","close":338.3599853515625,"high":339.67999267578125,"low":333.2200012207031,"adjusted_close":338.3599853515625,"volume":22915800},{"date":"2026-09-09","close":330.6499938964844,"high":331.8500061035156,"low":327.8999938964844,"adjusted_close":330.6499938964844,"volume":33151600},{"date":"2026-09-10","close":332.6000061035156,"high":333.2300109863281,"low":327.739990234375,"adjusted_close":332.6000061035156,"volume":23557600},{"date":"2026-09-11","close":338.5,"high":342.9800109863281,"low":335.0299987792969,"adjusted_close":338.5,"volume":24708300},{"date":"2026-09-14","close":349.3900146484375,"high":349.9100036621094,"low":342.1400146484375,"adjusted_close":349.3900146484375,"volume":35905400},{"date":"2026-09-15","close":344.9800109863281,"high":348.07000732421875,"low":342.70001220703125,"adjusted_close":344.9800109863281,"volume":21928600},{"date":"2026-09-16","close":342.8699951171875,"high":348.3999938964844,"low":340.6400146484375,"adjusted_close":342.8699951171875,"volume":18928900},{"date":"2026-09-17","close":347.3299865722656,"high":349.5,"low":343.8900146484375,"adjusted_close":347.3299865722656,"volume":19238400},{"date":"2026-09-18","close":349.5400085449219,"high":359.44000244140625,"low":348.45001220703125,"adjusted_close":349.5400085449219,"volume":47631800},{"date":"2026-09-21","close":354.9700012207031,"high":357.6099853515625,"low":349.1000061035156,"adjusted_close":354.9700012207031,"volume":30455400},{"date":"2026-09-22","close":351.1600036621094,"high":364.1700134277344,"low":350.2200012207031,"adjusted_close":351.1600036621094,"volume":29788600},{"date":"2026-09-23","close":337.8299865722656,"high":350.0,"low":337.45001220703125,"adjusted_close":337.8299865722656,"volume":35576200},{"date":"2026-09-24","close":342.3599853515625,"high":343.0899963378906,"low":336.0199890136719,"adjusted_close":342.3599853515625,"volume":23777200},{"date":"2026-09-25","close":343.9200134277344,"high":347.0299987792969,"low":341.1099853515625,"adjusted_close":343.9200134277344,"volume":21880800},{"date":"2026-09-28","close":342.75,"high":343.5899963378906,"low":339.55999755859375,"adjusted_close":342.75,"volume":19318300},{"date":"2026-09-29","close":340.9200134277344,"high":342.8399963378906,"low":338.0199890136719,"adjusted_close":340.9200134277344,"volume":21066900},{"date":"2026-09-30","close":344.0799865722656,"high":352.6000061035156,"low":340.989990234375,"adjusted_close":344.0799865722656,"volume":37373700},{"date":"2026-10-01","close":338.239990234375,"high":353.2200012207031,"low":335.510009765625,"adjusted_close":338.239990234375,"volume":33269300},{"date":"2026-10-02","close":343.5,"high":345.7699890136719,"low":341.1600036621094,"adjusted_close":343.5,"volume":23772100},{"date":"2026-10-05","close":346.4700012207031,"high":348.0899963378906,"low":342.3999938964844,"adjusted_close":346.4700012207031,"volume":25630600},{"date":"2026-10-06","close":347.67999267578125,"high":349.0899963378906,"low":344.67999267578125,"adjusted_close":347.67999267578125,"volume":18715600},{"date":"2026-10-07","close":350.5,"high":350.79998779296875,"low":343.07000732421875,"adjusted_close":350.5,"volume":20911600},{"date":"2026-10-08","close":348.2900085449219,"high":356.8299865722656,"low":346.5199890136719,"adjusted_close":348.2900085449219,"volume":23511100},{"date":"2026-10-09","close":351.6600036621094,"high":354.70001220703125,"low":350.30999755859375,"adjusted_close":351.6600036621094,"volume":17281500},{"date":"2026-10-12","close":352.7200012207031,"high":356.5,"low":350.5,"adjusted_close":352.7200012207031,"volume":19076400},{"date":"2026-10-13","close":353.7799987792969,"high":358.5799865722656,"low":351.6000061035156,"adjusted_close":353.7799987792969,"volume":23207700},{"date":"2026-10-14","close":347.6400146484375,"high":359.3999938964844,"low":346.3399963378906,"adjusted_close":347.6400146484375,"volume":28018500},{"date":"2026-10-15","close":349.2200012207031,"high":352.1499938964844,"low":340.6099853515625,"adjusted_close":349.2200012207031,"volume":21328200},{"date":"2026-10-16","close":340.5899963378906,"high":350.6600036621094,"low":339.0799865722656,"adjusted_close":340.5899963378906,"volume":28641900},{"date":"2026-10-19","close":344.17999267578125,"high":346.5799865722656,"low":341.8500061035156,"adjusted_close":344.17999267578125,"volume":19808300},{"date":"2026-10-20","close":340.2799987792969,"high":344.7699890136719,"low":338.3599853515625,"adjusted_close":340.2799987792969,"volume":18316900},{"date":"2026-10-21","close":334.760009765625,"high":337.2699890136719,"low":330.3800048828125,"adjusted_close":334.760009765625,"volume":29165500},{"date":"2026-10-22","close":324.2200012207031,"high":331.42999267578125,"low":322.0,"adjusted_close":324.2200012207031,"volume":27748100},{"date":"2026-10-23","close":320.2099914550781,"high":324.5299987792969,"low":320.17999267578125,"adjusted_close":320.2099914550781,"volume":17569600},{"date":"2026-10-26","close":316.79998779296875,"high":321.4800109863281,"low":316.6000061035156,"adjusted_close":316.79998779296875,"volume":23991800},{"date":"2026-10-27","close":320.5799865722656,"high":323.8800048828125,"low":316.8599853515625,"adjusted_close":320.5799865722656,"volume":28633100},{"date":"2026-10-28","close":324.8900146484375,"high":326.4100036621094,"low":322.6600036621094,"adjusted_close":324.8900146484375,"volume":63109000},{"date":"2026-10-29","close":283.82000732421875,"high":288.3299865722656,"low":280.3599853515625,"adjusted_close":283.82000732421875,"volume":139738300},{"date":"2026-10-30","close":279.8399963378906,"high":283.1400146484375,"low":276.9200134277344,"adjusted_close":279.8399963378906,"volume":65695000},{"date":"2026-11-02","close":278.989990234375,"high":287.0,"low":278.79998779296875,"adjusted_close":278.989990234375,"volume":48512300},{"date":"2026-11-03","close":280.0299987792969,"high":281.6099853515625,"low":277.20001220703125,"adjusted_close":280.0299987792969,"volume":34974500},{"date":"2026-11-04","close":288.92999267578125,"high":296.489990234375,"low":283.3999938964844,"adjusted_close":288.92999267578125,"volume":51550300},{"date":"2026-11-05","close":282.57000732421875,"high":295.6000061035156,"low":277.07000732421875,"adjusted_close":282.57000732421875,"volume":53412800},{"date":"2026-11-06","close":284.7799987792969,"high":290.489990234375,"low":284.5899963378906,"adjusted_close":284.7799987792969,"volume":36125076}]},"HD":{"currency":"USD","rows":[{"date":"2025-05-05","close":361.7300109863281,"high":364.260009765625,"low":359.7300109863281,"adjusted_close":347.6235656738281,"volume":2563500},{"date":"2025-05-06","close":359.3800048828125,"high":362.2699890136719,"low":357.1300048828125,"adjusted_close":345.365234375,"volume":2299700},{"date":"2025-05-07","close":362.75,"high":363.7799987792969,"low":359.760009765625,"adjusted_close":348.60382080078125,"volume":2657200},{"date":"2025-05-08","close":364.8599853515625,"high":369.30999755859375,"low":362.260009765625,"adjusted_close":350.63153076171875,"volume":3035800},{"date":"2025-05-09","close":362.7099914550781,"high":365.57000732421875,"low":361.5,"adjusted_close":348.5653991699219,"volume":1970700},{"date":"2025-05-12","close":376.5899963378906,"high":378.7200012207031,"low":373.4800109863281,"adjusted_close":361.90411376953125,"volume":3831400},{"date":"2025-05-13","close":373.6000061035156,"high":381.0,"low":372.95001220703125,"adjusted_close":359.0307312011719,"volume":2726800},{"date":"2025-05-14","close":372.80999755859375,"high":375.7900085449219,"low":370.8299865722656,"adjusted_close":358.27154541015625,"volume":2587400},{"date":"2025-05-15","close":378.6300048828125,"high":379.3299865722656,"low":371.5199890136719,"adjusted_close":363.8645935058594,"volume":2830500},{"date":"2025-05-16","close":380.7799987792969,"high":381.1700134277344,"low":378.1499938964844,"adjusted_close":365.9306945800781,"volume":3129100},{"date":"2025-05-19","close":379.3800048828125,"high":381.1600036621094,"low":374.1600036621094,"adjusted_close":364.5853271484375,"volume":4428200},{"date":"2025-05-20","close":377.04998779296875,"high":389.75,"low":374.04998779296875,"adjusted_close":362.3461608886719,"volume":6287400},{"date":"2025-05-21","close":370.8399963378906,"high":378.3299865722656,"low":368.6000061035156,"adjusted_close":356.37835693359375,"volume":3966000},{"date":"2025-05-22","close":366.1300048828125,"high":369.2300109863281,"low":364.57000732421875,"adjusted_close":351.85198974609375,"volume":2957300},{"date":"2025-05-23","close":362.7099914550781,"high":364.7200012207031,"low":361.1499938964844,"adjusted_close":348.5653991699219,"volume":3115000},{"date":"2025-05-27","close":370.3999938964844,"high":370.54998779296875,"low":365.1600036621094,"adjusted_close":355.9554748535156,"volume":3998500},{"date":"2025-05-28","close":368.05999755859375,"high":371.1499938964844,"low":367.42999267578125,"adjusted_close":353.706787109375,"volume":2986100},{"date":"2025-05-29","close":368.2900085449219,"high":370.3500061035156,"low":364.05999755859375,"adjusted_close":353.92779541015625,"volume":3034800},{"date":"2025-05-30","close":368.2900085449219,"high":369.6400146484375,"low":365.1199951171875,"adjusted_close":353.92779541015625,"volume":4110400},{"date":"2025-06-02","close":367.9599914550781,"high":368.0400085449219,"low":361.8399963378906,"adjusted_close":353.610595703125,"volume":2506900},{"date":"2025-06-03","close":373.0799865722656,"high":373.5400085449219,"low":367.0,"adjusted_close":358.5309753417969,"volume":3359500},{"date":"2025-06-04","close":372.3999938964844,"high":375.3699951171875,"low":371.6600036621094,"adjusted_close":357.87750244140625,"volume":2428800},{"date":"2025-06-05","close":369.2799987792969,"high":371.55999755859375,"low":367.510009765625,"adjusted_close":357.0845947265625,"volume":2324100},{"date":"2025-06-06","close":367.3299865722656,"high":372.6499938964844,"low":365.9700012207031,"adjusted_close":355.198974609375,"volume":2349700},{"date":"2025-06-09","close":365.20001220703125,"high":367.3500061035156,"low":364.3599853515625,"adjusted_close":353.13934326171875,"volume":2619700},{"date":"2025-06-10","close":367.9100036621094,"high":368.54998779296875,"low":362.54998779296875,"adjusted_close":355.7598571777344,"volume":3014900},{"date":"2025-06-11","close":360.4599914550781,"high":369.1400146484375,"low":359.30999755859375,"adjusted_close":348.55584716796875,"volume":3793500},{"date":"2025-06-12","close":363.1600036621094,"high":365.07000732421875,"low":358.510009765625,"adjusted_close":351.16668701171875,"volume":2921900},{"date":"2025-06-13","close":354.6600036621094,"high":362.7900085449219,"low":352.79998779296875,"adjusted_close":342.9474182128906,"volume":3364400},{"date":"2025-06-16","close":353.55999755859375,"high":357.1099853515625,"low":351.8999938964844,"adjusted_close":341.88372802734375,"volume":3688600},{"date":"2025-06-17","close":348.7799987792969,"high":354.2900085449219,"low":347.4100036621094,"adjusted_close":337.2616271972656,"volume":4230100},{"date":"2025-06-18","close":347.0299987792969,"high":350.8999938964844,"low":345.79998779296875,"adjusted_close":335.56939697265625,"volume":4453900},{"date":"2025-06-20","close":349.6199951171875,"high":351.2099914550781,"low":346.82000732421875,"adjusted_close":338.0738525390625,"volume":8056500},{"date":"2025-06-23","close":356.9599914550781,"high":357.07000732421875,"low":348.5199890136719,"adjusted_close":345.17144775390625,"volume":3862400},{"date":"2025-06-24","close":360.4200134277344,"high":361.7099914550781,"low":355.7799987792969,"adjusted_close":348.5172119140625,"volume":4089600},{"date":"2025-06-25","close":361.8599853515625,"high":363.6000061035156,"low":358.3399963378906,"adjusted_close":349.9096374511719,"volume":4159600},{"date":"2025-06-26","close":363.5,"high":365.2300109863281,"low":360.6000061035156,"adjusted_close":351.4954528808594,"volume":3187900},{"date":"2025-06-27","close":368.739990234375,"high":370.1499938964844,"low":363.0,"adjusted_close":356.56243896484375,"volume":5503700},{"date":"2025-06-30","close":366.6400146484375,"high":370.95001220703125,"low":364.7200012207031,"adjusted_close":354.53179931640625,"volume":4600700},{"date":"2025-07-01","close":373.1600036621094,"high":379.69000244140625,"low":362.95001220703125,"adjusted_close":360.83648681640625,"volume":5152600},{"date":"2025-07-02","close":371.8500061035156,"high":373.9700012207031,"low":369.3699951171875,"adjusted_close":359.5697021484375,"volume":3011400},{"date":"2025-07-03","close":371.67999267578125,"high":373.17999267578125,"low":368.3299865722656,"adjusted_close":359.40533447265625,"volume":2573600},{"date":"2025-07-07","close":367.6400146484375,"high":372.7900085449219,"low":364.7300109863281,"adjusted_close":355.498779296875,"volume":3433100},{"date":"2025-07-08","close":367.5,"high":370.3999938964844,"low":365.1099853515625,"adjusted_close":355.3633728027344,"volume":2531700},{"date":"2025-07-09","close":371.0400085449219,"high":371.07000732421875,"low":364.7900085449219,"adjusted_close":358.7864990234375,"volume":3384200},{"date":"2025-07-10","close":373.29998779296875,"high":377.94000244140625,"low":368.510009765625,"adjusted_close":360.9718017578125,"volume":3701700},{"date":"2025-07-11","close":370.07000732421875,"high":371.79998779296875,"low":367.1099853515625,"adjusted_close":357.8484802246094,"volume":3068900},{"date":"2025-07-14","close":370.1099853515625,"high":371.2900085449219,"low":366.45001220703125,"adjusted_close":357.88720703125,"volume":2481100},{"date":"2025-07-15","close":358.6400146484375,"high":370.75,"low":358.5199890136719,"adjusted_close":346.7959899902344,"volume":3868700},{"date":"2025-07-16","close":357.3999938964844,"high":360.95001220703125,"low":352.4599914550781,"adjusted_close":345.596923828125,"volume":4259800},{"date":"2025-07-17","close":359.0400085449219,"high":360.32000732421875,"low":354.6600036621094,"adjusted_close":347.1827697753906,"volume":3128900},{"date":"2025-07-18","close":359.3999938964844,"high":360.6000061035156,"low":356.9700012207031,"adjusted_close":347.5309143066406,"volume":3361600},{"date":"2025-07-21","close":364.0400085449219,"high":365.7799987792969,"low":359.8399963378906,"adjusted_close":352.0176696777344,"volume":3503900},{"date":"2025-07-22","close":371.010009765625,"high":372.20001220703125,"low":363.7200012207031,"adjusted_close":358.7574462890625,"volume":3095400},{"date":"2025-07-23","close":376.3500061035156,"high":377.8800048828125,"low":371.54998779296875,"adjusted_close":363.9211120605469,"volume":3238000},{"date":"2025-07-24","close":373.0899963378906,"high":377.8800048828125,"low":372.260009765625,"adjusted_close":360.768798828125,"volume":3088000},{"date":"2025-07-25","close":375.3399963378906,"high":375.989990234375,"low":373.04998779296875,"adjusted_close":362.9444580078125,"volume":2221000},{"date":"2025-07-28","close":377.2300109863281,"high":381.0799865722656,"low":372.9800109863281,"adjusted_close":364.7720642089844,"volume":4062800},{"date":"2025-07-29","close":377.3399963378906,"high":379.7300109863281,"low":374.7699890136719,"adjusted_close":364.87841796875,"volume":2931600},{"date":"2025-07-30","close":372.0799865722656,"high":378.5299987792969,"low":369.6300048828125,"adjusted_close":359.7921142578125,"volume":3110700},{"date":"2025-07-31","close":367.510009765625,"high":372.80999755859375,"low":366.8399963378906,"adjusted_close":355.373046875,"volume":3091600},{"date":"2025-08-01","close":373.6600036621094,"high":374.79998779296875,"low":365.75,"adjusted_close":361.3199462890625,"volume":3008200},{"date":"2025-08-04","close":380.82000732421875,"high":381.8999938964844,"low":373.69000244140625,"adjusted_close":368.2434997558594,"volume":2844300},{"date":"2025-08-05","close":385.4100036621094,"high":386.94000244140625,"low":380.9599914550781,"adjusted_close":372.681884765625,"volume":2931400},{"date":"2025-08-06","close":386.79998779296875,"high":388.92999267578125,"low":384.5199890136719,"adjusted_close":374.0260009765625,"volume":2812800},{"date":"2025-08-07","close":386.1700134277344,"high":391.45001220703125,"low":383.3599853515625,"adjusted_close":373.41680908203125,"volume":2433000},{"date":"2025-08-08","close":387.8500061035156,"high":389.2900085449219,"low":386.20001220703125,"adjusted_close":375.04132080078125,"volume":2326700},{"date":"2025-08-11","close":387.5299987792969,"high":391.5199890136719,"low":383.29998779296875,"adjusted_close":374.7319030761719,"volume":2605800},{"date":"2025-08-12","close":396.0,"high":396.3800048828125,"low":389.0,"adjusted_close":382.92218017578125,"volume":2911300},{"date":"2025-08-13","close":407.17999267578125,"high":407.82000732421875,"low":398.75,"adjusted_close":393.7329406738281,"volume":5187500},{"date":"2025-08-14","close":400.32000732421875,"high":403.6099853515625,"low":399.3599853515625,"adjusted_close":387.0994873046875,"volume":3600200},{"date":"2025-08-15","close":399.3800048828125,"high":402.7900085449219,"low":395.42999267578125,"adjusted_close":386.1905212402344,"volume":3841400},{"date":"2025-08-18","close":394.70001220703125,"high":398.1400146484375,"low":392.510009765625,"adjusted_close":381.66510009765625,"volume":4407100},{"date":"2025-08-19","close":407.20001220703125,"high":414.3599853515625,"low":401.0199890136719,"adjusted_close":393.7523193359375,"volume":7629300},{"date":"2025-08-20","close":401.739990234375,"high":411.1700134277344,"low":401.6700134277344,"adjusted_close":388.4726257324219,"volume":4195300},{"date":"2025-08-21","close":397.70001220703125,"high":404.42999267578125,"low":396.1700134277344,"adjusted_close":384.5660705566406,"volume":2942600},{"date":"2025-08-22","close":412.7900085449219,"high":414.5,"low":398.30999755859375,"adjusted_close":399.1576843261719,"volume":5284700},{"date":"2025-08-25","close":408.8999938964844,"high":411.07000732421875,"low":407.54998779296875,"adjusted_close":395.3961181640625,"volume":3579500},{"date":"2025-08-26","close":407.5400085449219,"high":409.0400085449219,"low":404.7099914550781,"adjusted_close":394.0810852050781,"volume":3180900},{"date":"2025-08-27","close":408.239990234375,"high":411.69000244140625,"low":407.20001220703125,"adjusted_close":394.7579345703125,"volume":2487800},{"date":"2025-08-28","close":407.45001220703125,"high":408.95001220703125,"low":404.80999755859375,"adjusted_close":393.9940490722656,"volume":4051600},{"date":"2025-08-29","close":406.7699890136719,"high":408.8999938964844,"low":405.3999938964844,"adjusted_close":393.3365173339844,"volume":2210300},{"date":"2025-09-02","close":406.30999755859375,"high":408.5899963378906,"low":402.75,"adjusted_close":392.8916931152344,"volume":3328600},{"date":"2025-09-03","close":407.7099914550781,"high":409.0199890136719,"low":403.57000732421875,"adjusted_close":394.2454528808594,"volume":3025100},{"date":"2025-09-04","close":411.69000244140625,"high":413.2200012207031,"low":407.20001220703125,"adjusted_close":400.3525085449219,"volume":3873100},{"date":"2025-09-05","close":418.95001220703125,"high":420.3999938964844,"low":414.0199890136719,"adjusted_close":407.4126281738281,"volume":5855600},{"date":"2025-09-08","close":419.94000244140625,"high":420.5799865722656,"low":415.75,"adjusted_close":408.3753356933594,"volume":3742600},{"date":"2025-09-09","close":415.3399963378906,"high":418.7200012207031,"low":412.75,"adjusted_close":403.9020080566406,"volume":3516000},{"date":"2025-09-10","close":413.2300109863281,"high":417.42999267578125,"low":411.739990234375,"adjusted_close":401.85009765625,"volume":2897800},{"date":"2025-09-11","close":423.4200134277344,"high":425.2200012207031,"low":414.25,"adjusted_close":411.7594909667969,"volume":5316400},{"date":"2025-09-12","close":422.69000244140625,"high":423.510009765625,"low":418.8800048828125,"adjusted_close":411.0495910644531,"volume":5004200},{"date":"2025-09-15","close":422.7099914550781,"high":423.29998779296875,"low":417.75,"adjusted_close":411.06903076171875,"volume":4884700},{"date":"2025-09-16","close":421.45001220703125,"high":424.5299987792969,"low":420.0899963378906,"adjusted_close":409.84375,"volume":3726700},{"date":"2025-09-17","close":417.0,"high":426.75,"low":415.80999755859375,"adjusted_close":405.5162353515625,"volume":4771700},{"date":"2025-09-18","close":417.4800109863281,"high":421.3900146484375,"low":415.8599853515625,"adjusted_close":405.98309326171875,"volume":3677200},{"date":"2025-09-19","close":415.69000244140625,"high":418.5799865722656,"low":415.1000061035156,"adjusted_close":404.2423400878906,"volume":6718400},{"date":"2025-09-22","close":412.0,"high":414.8800048828125,"low":411.1300048828125,"adjusted_close":400.6539611816406,"volume":2656300},{"date":"2025-09-23","close":410.9100036621094,"high":413.7300109863281,"low":407.4599914550781,"adjusted_close":399.5940246582031,"volume":2597000},{"date":"2025-09-24","close":409.7699890136719,"high":410.6499938964844,"low":405.010009765625,"adjusted_close":398.4853820800781,"volume":3220700},{"date":"2025-09-25","close":407.45001220703125,"high":410.8599853515625,"low":405.6099853515625,"adjusted_close":396.22930908203125,"volume":2554300},{"date":"2025-09-26","close":410.0899963378906,"high":411.4100036621094,"low":405.8399963378906,"adjusted_close":398.7966003417969,"volume":2316600},{"date":"2025-09-29","close":406.79998779296875,"high":410.95001220703125,"low":403.8500061035156,"adjusted_close":395.5971984863281,"volume":3008400},{"date":"2025-09-30","close":405.19000244140625,"high":407.0,"low":403.4800109863281,"adjusted_close":394.031494140625,"volume":3211600},{"date":"2025-10-01","close":397.0199890136719,"high":405.1300048828125,"low":395.30999755859375,"adjusted_close":386.0865173339844,"volume":3787800},{"date":"2025-10-02","close":395.010009765625,"high":397.3800048828125,"low":393.7900085449219,"adjusted_close":384.13189697265625,"volume":2964700},{"date":"2025-10-03","close":395.05999755859375,"high":397.32000732421875,"low":392.6300048828125,"adjusted_close":384.18048095703125,"volume":2951300},{"date":"2025-10-06","close":389.3299865722656,"high":394.5,"low":385.7200012207031,"adjusted_close":378.6082458496094,"volume":3653700},{"date":"2025-10-07","close":386.80999755859375,"high":389.75,"low":385.510009765625,"adjusted_close":376.1576843261719,"volume":2505700},{"date":"2025-10-08","close":383.7900085449219,"high":386.4599914550781,"low":382.9800109863281,"adjusted_close":373.2208557128906,"volume":2517600},{"date":"2025-10-09","close":377.69000244140625,"high":384.3599853515625,"low":377.4599914550781,"adjusted_close":367.288818359375,"volume":3321400},{"date":"2025-10-10","close":375.75,"high":380.260009765625,"low":374.7799987792969,"adjusted_close":365.4022521972656,"volume":2992400},{"date":"2025-10-13","close":379.3699951171875,"high":382.30999755859375,"low":377.19000244140625,"adjusted_close":368.92254638671875,"volume":2925900},{"date":"2025-10-14","close":387.7200012207031,"high":388.8900146484375,"low":378.010009765625,"adjusted_close":377.0426330566406,"volume":4399900},{"date":"2025-10-15","close":388.29998779296875,"high":394.3699951171875,"low":386.7300109863281,"adjusted_close":377.6066589355469,"volume":3690100},{"date":"2025-10-16","close":387.3900146484375,"high":390.0,"low":383.9700012207031,"adjusted_close":376.72174072265625,"volume":2783700},{"date":"2025-10-17","close":391.8999938964844,"high":393.1099853515625,"low":387.20001220703125,"adjusted_close":381.1075439453125,"volume":2657700},{"date":"2025-10-20","close":388.8900146484375,"high":393.17999267578125,"low":388.0899963378906,"adjusted_close":378.180419921875,"volume":2761100},{"date":"2025-10-21","close":390.8999938964844,"high":393.6300048828125,"low":385.8599853515625,"adjusted_close":380.1350402832031,"volume":2306900},{"date":"2025-10-22","close":388.9700012207031,"high":393.04998779296875,"low":388.1700134277344,"adjusted_close":378.2581787109375,"volume":2857000},{"date":"2025-10-23","close":385.0299987792969,"high":388.7200012207031,"low":381.29998779296875,"adjusted_close":374.4266662597656,"volume":2767300},{"date":"2025-10-24","close":386.67999267578125,"high":389.70001220703125,"low":385.6700134277344,"adjusted_close":376.03125,"volume":2426800},{"date":"2025-10-27","close":385.2699890136719,"high":389.2900085449219,"low":382.8999938964844,"adjusted_close":374.66009521484375,"volume":3065800},{"date":"2025-10-28","close":385.75,"high":390.010009765625,"low":382.8299865722656,"adjusted_close":375.1268615722656,"volume":2372800},{"date":"2025-10-29","close":378.0400085449219,"high":385.0,"low":375.20001220703125,"adjusted_close":367.62921142578125,"volume":3852300},{"date":"2025-10-30","close":379.54998779296875,"high":384.70001220703125,"low":376.1099853515625,"adjusted_close":369.0976257324219,"volume":2384300},{"date":"2025-10-31","close":379.5899963378906,"high":380.94000244140625,"low":375.010009765625,"adjusted_close":369.13653564453125,"volume":2643500},{"date":"2025-11-03","close":378.3500061035156,"high":378.4800109863281,"low":373.67999267578125,"adjusted_close":367.9306640625,"volume":2897600},{"date":"2025-11-04","close":383.0799865722656,"high":383.67999267578125,"low":376.75,"adjusted_close":372.5303649902344,"volume":2590000},{"date":"2025-11-05","close":373.8399963378906,"high":383.4200134277344,"low":370.5299987792969,"adjusted_close":363.54486083984375,"volume":4763000},{"date":"2025-11-06","close":369.07000732421875,"high":372.6600036621094,"low":367.54998779296875,"adjusted_close":358.9062194824219,"volume":3622100},{"date":"2025-11-07","close":371.1099853515625,"high":373.6499938964844,"low":367.57000732421875,"adjusted_close":360.8900146484375,"volume":2766400},{"date":"2025-11-10","close":370.42999267578125,"high":370.6600036621094,"low":363.45001220703125,"adjusted_close":360.228759765625,"volume":3257900},{"date":"2025-11-11","close":374.239990234375,"high":376.0,"low":370.9100036621094,"adjusted_close":363.9338684082031,"volume":2407300},{"date":"2025-11-12","close":371.1300048828125,"high":373.55999755859375,"low":369.010009765625,"adjusted_close":360.90948486328125,"volume":3375800},{"date":"2025-11-13","close":368.07000732421875,"high":373.5199890136719,"low":366.6199951171875,"adjusted_close":357.93377685546875,"volume":3034800},{"date":"2025-11-14","close":362.3599853515625,"high":367.3299865722656,"low":359.79998779296875,"adjusted_close":352.3810119628906,"volume":3413300},{"date":"2025-11-17","close":358.0299987792969,"high":363.7799987792969,"low":356.1000061035156,"adjusted_close":348.1702575683594,"volume":5127200},{"date":"2025-11-18","close":336.4800109863281,"high":348.79998779296875,"low":336.010009765625,"adjusted_close":327.2137451171875,"volume":10168500},{"date":"2025-11-19","close":334.5,"high":341.75,"low":331.3699951171875,"adjusted_close":325.2882385253906,"volume":7595000},{"date":"2025-11-20","close":332.3800048828125,"high":338.8999938964844,"low":332.1300048828125,"adjusted_close":323.2266540527344,"volume":4025300},{"date":"2025-11-21","close":343.32000732421875,"high":346.9200134277344,"low":333.0,"adjusted_close":333.8653564453125,"volume":7441300},{"date":"2025-11-24","close":336.5799865722656,"high":343.7099914550781,"low":336.54998779296875,"adjusted_close":327.3109436035156,"volume":6132900},{"date":"2025-11-25","close":351.07000732421875,"high":353.0,"low":338.8500061035156,"adjusted_close":341.4019470214844,"volume":6316600},{"date":"2025-11-26","close":355.4700012207031,"high":357.3299865722656,"low":349.0,"adjusted_close":345.6807861328125,"volume":4517300},{"date":"2025-11-28","close":356.9200134277344,"high":357.8299865722656,"low":353.5,"adjusted_close":347.0908508300781,"volume":2119600},{"date":"2025-12-01","close":357.3299865722656,"high":362.2900085449219,"low":352.8800048828125,"adjusted_close":347.489501953125,"volume":5107100},{"date":"2025-12-02","close":354.0299987792969,"high":357.5,"low":351.29998779296875,"adjusted_close":344.2804260253906,"volume":3965300},{"date":"2025-12-03","close":357.9100036621094,"high":360.4700012207031,"low":353.75,"adjusted_close":348.0535583496094,"volume":4166700},{"date":"2025-12-04","close":351.1700134277344,"high":357.510009765625,"low":350.0,"adjusted_close":343.70794677734375,"volume":4022800},{"date":"2025-12-05","close":354.6099853515625,"high":355.6199951171875,"low":349.5299987792969,"adjusted_close":347.0747985839844,"volume":5959200},{"date":"2025-12-08","close":349.9100036621094,"high":352.0899963378906,"low":345.70001220703125,"adjusted_close":342.4747009277344,"volume":7273000},{"date":"2025-12-09","close":345.2699890136719,"high":356.6700134277344,"low":344.9599914550781,"adjusted_close":337.9332580566406,"volume":5063100},{"date":"2025-12-10","close":351.1300048828125,"high":352.0199890136719,"low":344.0,"adjusted_close":343.6687316894531,"volume":6316100},{"date":"2025-12-11","close":357.4599914550781,"high":362.7200012207031,"low":353.94000244140625,"adjusted_close":349.8642272949219,"volume":6609800},{"date":"2025-12-12","close":359.6499938964844,"high":360.760009765625,"low":356.04998779296875,"adjusted_close":352.0077209472656,"volume":3861200},{"date":"2025-12-15","close":356.989990234375,"high":362.6700134277344,"low":355.6199951171875,"adjusted_close":349.40423583984375,"volume":4387400},{"date":"2025-12-16","close":352.67999267578125,"high":358.739990234375,"low":351.80999755859375,"adjusted_close":345.185791015625,"volume":3497200},{"date":"2025-12-17","close":356.75,"high":357.5,"low":350.9800109863281,"adjusted_close":349.1693115234375,"volume":3875200},{"date":"2025-12-18","close":354.989990234375,"high":366.29998779296875,"low":354.55999755859375,"adjusted_close":347.4467468261719,"volume":4805200},{"date":"2025-12-19","close":345.0,"high":354.1099853515625,"low":344.9200134277344,"adjusted_close":337.66900634765625,"volume":12825600},{"date":"2025-12-22","close":346.3900146484375,"high":347.8999938964844,"low":343.70001220703125,"adjusted_close":339.0295104980469,"volume":3523700},{"date":"2025-12-23","close":344.9700012207031,"high":347.5,"low":341.94000244140625,"adjusted_close":337.6396484375,"volume":3873400},{"date":"2025-12-24","close":347.3399963378906,"high":348.260009765625,"low":343.8999938964844,"adjusted_close":339.95928955078125,"volume":1368600},{"date":"2025-12-26","close":349.7799987792969,"high":350.04998779296875,"low":346.57000732421875,"adjusted_close":342.3474426269531,"volume":1786900},{"date":"2025-12-29","close":347.45001220703125,"high":350.32000732421875,"low":344.75,"adjusted_close":340.06695556640625,"volume":3790000},{"date":"2025-12-30","close":346.3500061035156,"high":346.9800109863281,"low":343.7200012207031,"adjusted_close":338.9903564453125,"volume":2392600},{"date":"2025-12-31","close":344.1000061035156,"high":346.7099914550781,"low":343.9700012207031,"adjusted_close":336.78814697265625,"volume":2317500},{"date":"2026-01-02","close":345.82000732421875,"high":348.489990234375,"low":340.9200134277344,"adjusted_close":338.4715881347656,"volume":3763000},{"date":"2026-01-05","close":344.0899963378906,"high":347.3500061035156,"low":341.25,"adjusted_close":336.7783508300781,"volume":4725300},{"date":"2026-01-06","close":349.2900085449219,"high":350.67999267578125,"low":337.7099914550781,"adjusted_close":341.86785888671875,"volume":4680300},{"date":"2026-01-07","close":349.05999755859375,"high":358.5,"low":349.0299987792969,"adjusted_close":341.6427307128906,"volume":4442700},{"date":"2026-01-08","close":359.55999755859375,"high":363.239990234375,"low":344.1000061035156,"adjusted_close":351.91961669921875,"volume":5196500},{"date":"2026-01-09","close":374.6400146484375,"high":375.489990234375,"low":361.30999755859375,"adjusted_close":366.67919921875,"volume":7093500},{"date":"2026-01-12","close":374.94000244140625,"high":376.4200134277344,"low":369.25,"adjusted_close":366.9728088378906,"volume":5859800},{"date":"2026-01-13","close":379.739990234375,"high":380.17999267578125,"low":370.82000732421875,"adjusted_close":371.67083740234375,"volume":4785800},{"date":"2026-01-14","close":375.95001220703125,"high":380.0899963378906,"low":373.9700012207031,"adjusted_close":367.96136474609375,"volume":4959900},{"date":"2026-01-15","close":379.1600036621094,"high":380.17999267578125,"low":374.4599914550781,"adjusted_close":371.1031494140625,"volume":2990100},{"date":"2026-01-16","close":380.1700134277344,"high":382.7699890136719,"low":377.510009765625,"adjusted_close":372.0917053222656,"volume":3709000},{"date":"2026-01-20","close":375.1099853515625,"high":377.3399963378906,"low":371.29998779296875,"adjusted_close":367.1391906738281,"volume":5353700},{"date":"2026-01-21","close":384.6400146484375,"high":385.9200134277344,"low":374.67999267578125,"adjusted_close":376.46673583984375,"volume":5169800},{"date":"2026-01-22","close":381.0299987792969,"high":390.6000061035156,"low":380.5299987792969,"adjusted_close":372.93341064453125,"volume":4828100},{"date":"2026-01-23","close":383.7699890136719,"high":384.3699951171875,"low":379.2099914550781,"adjusted_close":375.61517333984375,"volume":3138300},{"date":"2026-01-26","close":386.5299987792969,"high":387.4200134277344,"low":381.95001220703125,"adjusted_close":378.3165588378906,"volume":3984800},{"date":"2026-01-27","close":380.3599853515625,"high":386.5,"low":378.2699890136719,"adjusted_close":372.27764892578125,"volume":3466100},{"date":"2026-01-28","close":375.29998779296875,"high":381.0,"low":373.6499938964844,"adjusted_close":367.3251647949219,"volume":3371500},{"date":"2026-01-29","close":371.80999755859375,"high":377.0899963378906,"low":370.1499938964844,"adjusted_close":363.9093322753906,"volume":4744500},{"date":"2026-01-30","close":374.5899963378906,"high":375.1199951171875,"low":368.54998779296875,"adjusted_close":366.6302490234375,"volume":3755600},{"date":"2026-02-02","close":378.1199951171875,"high":379.6499938964844,"low":368.239990234375,"adjusted_close":370.0852355957031,"volume":4757200},{"date":"2026-02-03","close":381.1000061035156,"high":391.7799987792969,"low":377.0,"adjusted_close":373.0019226074219,"volume":5684400},{"date":"2026-02-04","close":387.20001220703125,"high":390.5299987792969,"low":384.3599853515625,"adjusted_close":378.9722900390625,"volume":5574700},{"date":"2026-02-05","close":382.3699951171875,"high":387.0,"low":380.8299865722656,"adjusted_close":374.2449035644531,"volume":3759700},{"date":"2026-02-06","close":385.1499938964844,"high":386.3699951171875,"low":379.1000061035156,"adjusted_close":376.9658508300781,"volume":4685400},{"date":"2026-02-09","close":381.0,"high":385.7799987792969,"low":378.20001220703125,"adjusted_close":372.904052734375,"volume":3639300},{"date":"2026-02-10","close":389.67999267578125,"high":391.739990234375,"low":381.94000244140625,"adjusted_close":381.39959716796875,"volume":3160800},{"date":"2026-02-11","close":390.67999267578125,"high":391.4200134277344,"low":382.0799865722656,"adjusted_close":382.37835693359375,"volume":3229900},{"date":"2026-02-12","close":390.2200012207031,"high":397.6300048828125,"low":389.0,"adjusted_close":381.9281311035156,"volume":3702200},{"date":"2026-02-13","close":391.04998779296875,"high":394.0,"low":387.1000061035156,"adjusted_close":382.7405090332031,"volume":2875900},{"date":"2026-02-17","close":383.0400085449219,"high":394.0,"low":380.5,"adjusted_close":374.9007263183594,"volume":3485300},{"date":"2026-02-18","close":383.5199890136719,"high":385.1199951171875,"low":379.5400085449219,"adjusted_close":375.3704833984375,"volume":2982600},{"date":"2026-02-19","close":378.5799865722656,"high":383.739990234375,"low":377.3900146484375,"adjusted_close":370.53546142578125,"volume":2930900},{"date":"2026-02-20","close":382.25,"high":384.82000732421875,"low":375.95001220703125,"adjusted_close":374.1274719238281,"volume":3984100},{"date":"2026-02-23","close":376.989990234375,"high":384.1400146484375,"low":369.5799865722656,"adjusted_close":368.9792785644531,"volume":5495700},{"date":"2026-02-24","close":384.4800109863281,"high":394.3500061035156,"low":382.2099914550781,"adjusted_close":376.31011962890625,"volume":5675800},{"date":"2026-02-25","close":375.57000732421875,"high":381.44000244140625,"low":371.3699951171875,"adjusted_close":367.58941650390625,"volume":5036900},{"date":"2026-02-26","close":375.0899963378906,"high":381.4800109863281,"low":374.94000244140625,"adjusted_close":367.11962890625,"volume":2889400},{"date":"2026-02-27","close":380.7200012207031,"high":382.19000244140625,"low":372.3399963378906,"adjusted_close":372.6300048828125,"volume":4819500},{"date":"2026-03-02","close":370.80999755859375,"high":375.1099853515625,"low":369.0,"adjusted_close":362.9305419921875,"volume":4537600},{"date":"2026-03-03","close":366.9200134277344,"high":368.7799987792969,"low":360.1199951171875,"adjusted_close":359.1232604980469,"volume":3964700},{"date":"2026-03-04","close":369.1099853515625,"high":369.57000732421875,"low":361.510009765625,"adjusted_close":361.2666931152344,"volume":4324400},{"date":"2026-03-05","close":361.67999267578125,"high":366.9800109863281,"low":359.20001220703125,"adjusted_close":353.99456787109375,"volume":4752200},{"date":"2026-03-06","close":357.9200134277344,"high":359.45001220703125,"low":353.2200012207031,"adjusted_close":350.31451416015625,"volume":4167400},{"date":"2026-03-09","close":353.55999755859375,"high":356.489990234375,"low":345.6400146484375,"adjusted_close":346.047119140625,"volume":4224500},{"date":"2026-03-10","close":357.1499938964844,"high":361.6400146484375,"low":351.0199890136719,"adjusted_close":349.56085205078125,"volume":3986000},{"date":"2026-03-11","close":350.8399963378906,"high":356.32000732421875,"low":349.1099853515625,"adjusted_close":343.3849182128906,"volume":3197100},{"date":"2026-03-12","close":338.92999267578125,"high":348.6700134277344,"low":338.70001220703125,"adjusted_close":333.94580078125,"volume":3893600},{"date":"2026-03-13","close":339.0299987792969,"high":343.4200134277344,"low":338.0299987792969,"adjusted_close":334.0443115234375,"volume":2531900},{"date":"2026-03-16","close":342.5799865722656,"high":345.239990234375,"low":340.6499938964844,"adjusted_close":337.5421142578125,"volume":3194400},{"date":"2026-03-17","close":341.42999267578125,"high":346.7799987792969,"low":340.94000244140625,"adjusted_close":336.4090270996094,"volume":3075900},{"date":"2026-03-18","close":330.92999267578125,"high":339.79998779296875,"low":330.1400146484375,"adjusted_close":326.0634460449219,"volume":3592200},{"date":"2026-03-19","close":328.2099914550781,"high":330.2300109863281,"low":324.6300048828125,"adjusted_close":323.3834533691406,"volume":3845400},{"date":"2026-03-20","close":320.75,"high":330.2300109863281,"low":320.260009765625,"adjusted_close":316.0331726074219,"volume":9672200},{"date":"2026-03-23","close":330.8999938964844,"high":334.7200012207031,"low":328.2099914550781,"adjusted_close":326.0339050292969,"volume":5806300},{"date":"2026-03-24","close":330.9100036621094,"high":332.5199890136719,"low":323.0199890136719,"adjusted_close":326.0437316894531,"volume":4566400},{"date":"2026-03-25","close":332.510009765625,"high":337.19000244140625,"low":326.989990234375,"adjusted_close":327.6202392578125,"volume":4397800},{"date":"2026-03-26","close":328.42999267578125,"high":334.1199951171875,"low":326.5899963378906,"adjusted_close":323.6001892089844,"volume":3448400},{"date":"2026-03-27","close":321.6499938964844,"high":327.5400085449219,"low":320.739990234375,"adjusted_close":316.919921875,"volume":3977400},{"date":"2026-03-30","close":323.5,"high":327.989990234375,"low":322.5799865722656,"adjusted_close":318.7427062988281,"volume":4066000},{"date":"2026-03-31","close":328.8900146484375,"high":331.44000244140625,"low":323.4100036621094,"adjusted_close":324.053466796875,"volume":5749100},{"date":"2026-04-01","close":329.55999755859375,"high":333.0899963378906,"low":327.80999755859375,"adjusted_close":324.7135925292969,"volume":3386200},{"date":"2026-04-02","close":321.6300048828125,"high":326.29998779296875,"low":318.6600036621094,"adjusted_close":316.90020751953125,"volume":3732300},{"date":"2026-04-06","close":326.6499938964844,"high":326.67999267578125,"low":318.9200134277344,"adjusted_close":321.84637451171875,"volume":2448300},{"date":"2026-04-07","close":318.7699890136719,"high":324.3800048828125,"low":315.30999755859375,"adjusted_close":314.082275390625,"volume":4661600},{"date":"2026-04-08","close":336.1600036621094,"high":338.7799987792969,"low":332.25,"adjusted_close":331.2165222167969,"volume":4610600},{"date":"2026-04-09","close":339.5799865722656,"high":340.57000732421875,"low":328.45001220703125,"adjusted_close":334.58624267578125,"volume":3002000},{"date":"2026-04-10","close":337.3399963378906,"high":341.2300109863281,"low":335.80999755859375,"adjusted_close":332.37921142578125,"volume":3208300},{"date":"2026-04-13","close":341.1600036621094,"high":341.44000244140625,"low":331.92999267578125,"adjusted_close":336.1430358886719,"volume":3741200},{"date":"2026-04-14","close":342.7099914550781,"high":342.760009765625,"low":338.3399963378906,"adjusted_close":337.6701965332031,"volume":2882500},{"date":"2026-04-15","close":338.9100036621094,"high":342.2699890136719,"low":336.6199951171875,"adjusted_close":333.9261169433594,"volume":3365200},{"date":"2026-04-16","close":337.1499938964844,"high":341.9800109863281,"low":336.69000244140625,"adjusted_close":332.1919860839844,"volume":2856700},{"date":"2026-04-17","close":349.3999938964844,"high":352.0199890136719,"low":342.8399963378906,"adjusted_close":344.2618103027344,"volume":4930400},{"date":"2026-04-20","close":350.989990234375,"high":351.1700134277344,"low":343.6199951171875,"adjusted_close":345.8284606933594,"volume":3260900},{"date":"2026-04-21","close":343.9200134277344,"high":353.54998779296875,"low":342.9700012207031,"adjusted_close":338.8624267578125,"volume":3081000},{"date":"2026-04-22","close":339.5,"high":345.239990234375,"low":337.9200134277344,"adjusted_close":334.5074462890625,"volume":2855800},{"date":"2026-04-23","close":340.1600036621094,"high":340.8299865722656,"low":336.8800048828125,"adjusted_close":335.1577453613281,"volume":2712400},{"date":"2026-04-24","close":335.8900146484375,"high":340.2699890136719,"low":334.67999267578125,"adjusted_close":330.9505310058594,"volume":3255900},{"date":"2026-04-27","close":332.29998779296875,"high":337.3800048828125,"low":332.1400146484375,"adjusted_close":327.4132995605469,"volume":3282900},{"date":"2026-04-28","close":329.05999755859375,"high":335.92999267578125,"low":327.3599853515625,"adjusted_close":324.220947265625,"volume":4279300},{"date":"2026-04-29","close":322.80999755859375,"high":325.8399963378906,"low":319.04998779296875,"adjusted_close":318.0628662109375,"volume":4150000},{"date":"2026-04-30","close":328.79998779296875,"high":330.1199951171875,"low":322.239990234375,"adjusted_close":323.9647521972656,"volume":4317900},{"date":"2026-05-01","close":323.8800048828125,"high":330.5199890136719,"low":323.3599853515625,"adjusted_close":319.11712646484375,"volume":3865300},{"date":"2026-05-04","close":312.4200134277344,"high":322.0799865722656,"low":312.260009765625,"adjusted_close":307.82568359375,"volume":6396100},{"date":"2026-05-05","close":315.4200134277344,"high":317.6300048828125,"low":310.3999938964844,"adjusted_close":310.78155517578125,"volume":6391400},{"date":"2026-05-06","close":323.04998779296875,"high":325.239990234375,"low":319.3500061035156,"adjusted_close":318.2993469238281,"volume":5455900},{"date":"2026-05-07","close":322.6400146484375,"high":327.489990234375,"low":322.42999267578125,"adjusted_close":317.8953857421875,"volume":4411700},{"date":"2026-05-08","close":317.45001220703125,"high":324.0,"low":316.79998779296875,"adjusted_close":312.7817077636719,"volume":4995500},{"date":"2026-05-11","close":311.3999938964844,"high":317.1199951171875,"low":309.7099914550781,"adjusted_close":306.8206481933594,"volume":4335700},{"date":"2026-05-12","close":310.4599914550781,"high":314.7799987792969,"low":309.1099853515625,"adjusted_close":305.89447021484375,"volume":4225700},{"date":"2026-05-13","close":302.54998779296875,"high":307.69000244140625,"low":299.2699890136719,"adjusted_close":298.1007995605469,"volume":6307800},{"date":"2026-05-14","close":304.3500061035156,"high":305.9800109863281,"low":301.4200134277344,"adjusted_close":299.87432861328125,"volume":5072600},{"date":"2026-05-15","close":297.510009765625,"high":302.92999267578125,"low":296.8800048828125,"adjusted_close":293.1349182128906,"volume":6121500},{"date":"2026-05-18","close":299.80999755859375,"high":303.7799987792969,"low":297.29998779296875,"adjusted_close":295.4010925292969,"volume":6366100},{"date":"2026-05-19","close":302.44000244140625,"high":303.19000244140625,"low":289.1000061035156,"adjusted_close":297.9924011230469,"volume":8692500},{"date":"2026-05-20","close":310.5799865722656,"high":311.010009765625,"low":296.6700134277344,"adjusted_close":306.0126953125,"volume":5810900},{"date":"2026-05-21","close":313.7799987792969,"high":313.989990234375,"low":304.3800048828125,"adjusted_close":309.1656494140625,"volume":4516600},{"date":"2026-05-22","close":313.07000732421875,"high":314.9599914550781,"low":311.4599914550781,"adjusted_close":308.4660949707031,"volume":2963800},{"date":"2026-05-26","close":310.5400085449219,"high":316.7900085449219,"low":308.9599914550781,"adjusted_close":305.9732971191406,"volume":6978200},{"date":"2026-05-27","close":317.8500061035156,"high":321.0,"low":314.510009765625,"adjusted_close":313.1758117675781,"volume":5990100},{"date":"2026-05-28","close":321.2099914550781,"high":321.8800048828125,"low":315.1600036621094,"adjusted_close":316.4863586425781,"volume":6818900},{"date":"2026-05-29","close":317.1400146484375,"high":322.1000061035156,"low":317.0,"adjusted_close":312.47625732421875,"volume":6963300},{"date":"2026-06-01","close":310.69000244140625,"high":315.8900146484375,"low":307.69000244140625,"adjusted_close":306.12109375,"volume":4544200},{"date":"2026-06-02","close":311.5199890136719,"high":312.20001220703125,"low":308.57000732421875,"adjusted_close":306.9388732910156,"volume":4310000},{"date":"2026-06-03","close":312.9700012207031,"high":313.5199890136719,"low":307.1199951171875,"adjusted_close":308.3675842285156,"volume":4328300},{"date":"2026-06-04","close":309.95001220703125,"high":320.75,"low":308.1099853515625,"adjusted_close":307.6826171875,"volume":4558600},{"date":"2026-06-05","close":310.7799987792969,"high":314.04998779296875,"low":308.6300048828125,"adjusted_close":308.50653076171875,"volume":3946300},{"date":"2026-06-08","close":309.7099914550781,"high":313.7699890136719,"low":307.07000732421875,"adjusted_close":307.4443664550781,"volume":4381800},{"date":"2026-06-09","close":321.3299865722656,"high":322.8900146484375,"low":310.2699890136719,"adjusted_close":318.9793395996094,"volume":4875300},{"date":"2026-06-10","close":318.9200134277344,"high":324.0,"low":318.79998779296875,"adjusted_close":316.5870056152344,"volume":4823800},{"date":"2026-06-11","close":326.010009765625,"high":327.0299987792969,"low":318.54998779296875,"adjusted_close":323.6251220703125,"volume":4656600},{"date":"2026-06-12","close":328.3900146484375,"high":331.0199890136719,"low":325.2900085449219,"adjusted_close":325.98773193359375,"volume":3649000},{"date":"2026-06-15","close":329.82000732421875,"high":338.0,"low":329.5400085449219,"adjusted_close":327.4072570800781,"volume":4695000},{"date":"2026-06-16","close":337.0899963378906,"high":338.2699890136719,"low":329.75,"adjusted_close":334.6240539550781,"volume":5131500},{"date":"2026-06-17","close":327.4800109863281,"high":341.1499938964844,"low":326.1700134277344,"adjusted_close":325.0843811035156,"volume":6085400},{"date":"2026-06-18","close":334.2799987792969,"high":338.0199890136719,"low":330.8999938964844,"adjusted_close":331.8346252441406,"volume":10604400},{"date":"2026-06-22","close":326.6199951171875,"high":331.7300109863281,"low":326.3399963378906,"adjusted_close":324.23065185546875,"volume":4713600},{"date":"2026-06-23","close":324.45001220703125,"high":329.0199890136719,"low":321.70001220703125,"adjusted_close":322.0765380859375,"volume":4788000},{"date":"2026-06-24","close":342.8599853515625,"high":342.9599914550781,"low":327.7099914550781,"adjusted_close":340.3518371582031,"volume":6385000},{"date":"2026-06-25","close":345.0,"high":348.6400146484375,"low":341.82000732421875,"adjusted_close":342.4761962890625,"volume":6974100},{"date":"2026-06-26","close":348.8599853515625,"high":350.5,"low":345.8500061035156,"adjusted_close":346.3079528808594,"volume":7771700},{"date":"2026-06-29","close":350.80999755859375,"high":351.3500061035156,"low":345.5400085449219,"adjusted_close":348.24371337890625,"volume":5786500},{"date":"2026-06-30","close":352.67999267578125,"high":353.5,"low":347.29998779296875,"adjusted_close":350.1000061035156,"volume":4579000},{"date":"2026-07-01","close":350.8399963378906,"high":357.1199951171875,"low":350.8399963378906,"adjusted_close":348.27349853515625,"volume":4041300},{"date":"2026-07-02","close":357.8999938964844,"high":358.19000244140625,"low":347.6499938964844,"adjusted_close":355.2818298339844,"volume":3110500},{"date":"2026-07-06","close":350.6499938964844,"high":358.8500061035156,"low":345.79998779296875,"adjusted_close":348.0848693847656,"volume":4460800},{"date":"2026-07-07","close":345.2099914550781,"high":355.4200134277344,"low":344.4800109863281,"adjusted_close":342.6846618652344,"volume":3592800},{"date":"2026-07-08","close":336.2099914550781,"high":337.989990234375,"low":330.6600036621094,"adjusted_close":333.75048828125,"volume":4192300},{"date":"2026-07-09","close":338.7300109863281,"high":340.7300109863281,"low":335.6099853515625,"adjusted_close":336.2520751953125,"volume":2780800},{"date":"2026-07-10","close":343.29998779296875,"high":344.3999938964844,"low":337.8999938964844,"adjusted_close":340.78863525390625,"volume":2748000},{"date":"2026-07-13","close":337.1099853515625,"high":345.1099853515625,"low":335.42999267578125,"adjusted_close":334.6439208984375,"volume":3650400},{"date":"2026-07-14","close":337.739990234375,"high":341.75,"low":336.57000732421875,"adjusted_close":335.2693176269531,"volume":2807300},{"date":"2026-07-15","close":341.44000244140625,"high":346.25,"low":337.260009765625,"adjusted_close":338.9422607421875,"volume":3953100},{"date":"2026-07-16","close":348.0199890136719,"high":350.80999755859375,"low":340.6400146484375,"adjusted_close":345.4740905761719,"volume":3810300},{"date":"2026-07-17","close":338.8699951171875,"high":353.9800109863281,"low":338.0899963378906,"adjusted_close":336.39105224609375,"volume":4434000},{"date":"2026-07-20","close":333.0400085449219,"high":340.20001220703125,"low":331.4100036621094,"adjusted_close":330.60369873046875,"volume":4125300},{"date":"2026-07-21","close":331.6000061035156,"high":333.0,"low":327.0,"adjusted_close":329.1742248535156,"volume":3112600},{"date":"2026-07-22","close":331.45001220703125,"high":336.55999755859375,"low":330.7099914550781,"adjusted_close":329.02532958984375,"volume":2907700},{"date":"2026-07-23","close":324.7099914550781,"high":328.2300109863281,"low":323.04998779296875,"adjusted_close":322.3346252441406,"volume":4523100},{"date":"2026-07-24","close":332.9800109863281,"high":333.4599914550781,"low":323.2300109863281,"adjusted_close":330.5441589355469,"volume":3874500},{"date":"2026-07-27","close":336.0899963378906,"high":341.8900146484375,"low":335.3500061035156,"adjusted_close":333.6313781738281,"volume":3622400},{"date":"2026-07-28","close":344.4700012207031,"high":349.42999267578125,"low":342.6000061035156,"adjusted_close":341.9500732421875,"volume":4308000},{"date":"2026-07-29","close":338.2699890136719,"high":345.2699890136719,"low":336.9599914550781,"adjusted_close":335.7954406738281,"volume":4028500},{"date":"2026-07-30","close":333.3500061035156,"high":335.69000244140625,"low":330.25,"adjusted_close":330.91143798828125,"volume":6275400},{"date":"2026-07-31","close":331.9599914550781,"high":334.0,"low":328.79998779296875,"adjusted_close":329.5315856933594,"volume":4961900},{"date":"2026-08-03","close":340.0199890136719,"high":343.6400146484375,"low":333.7200012207031,"adjusted_close":337.5326232910156,"volume":2908100},{"date":"2026-08-04","close":348.239990234375,"high":350.8599853515625,"low":339.3500061035156,"adjusted_close":345.6925048828125,"volume":4275000},{"date":"2026-08-05","close":353.1400146484375,"high":354.54998779296875,"low":348.1499938964844,"adjusted_close":350.5566711425781,"volume":3140400},{"date":"2026-08-06","close":349.5199890136719,"high":353.54998779296875,"low":347.510009765625,"adjusted_close":346.963134765625,"volume":2622400},{"date":"2026-08-07","close":355.6199951171875,"high":356.8299865722656,"low":348.739990234375,"adjusted_close":353.0185241699219,"volume":3584800},{"date":"2026-08-10","close":350.7799987792969,"high":354.0,"low":347.05999755859375,"adjusted_close":348.21392822265625,"volume":3124800},{"date":"2026-08-11","close":354.4800109863281,"high":358.3599853515625,"low":350.6000061035156,"adjusted_close":351.8868713378906,"volume":2549700},{"date":"2026-08-12","close":343.42999267578125,"high":353.8699951171875,"low":343.0299987792969,"adjusted_close":340.9176940917969,"volume":3965800},{"date":"2026-08-13","close":341.70001220703125,"high":347.75,"low":340.510009765625,"adjusted_close":339.2003479003906,"volume":2439900},{"date":"2026-08-14","close":338.8599853515625,"high":340.80999755859375,"low":336.010009765625,"adjusted_close":336.381103515625,"volume":3073100},{"date":"2026-08-17","close":337.8800048828125,"high":339.44000244140625,"low":332.8900146484375,"adjusted_close":335.4082946777344,"volume":5580000},{"date":"2026-08-18","close":337.489990234375,"high":344.5400085449219,"low":330.69000244140625,"adjusted_close":335.0211486816406,"volume":6603400},{"date":"2026-08-19","close":344.29998779296875,"high":350.3999938964844,"low":341.4200134277344,"adjusted_close":341.78131103515625,"volume":4971000},{"date":"2026-08-20","close":334.489990234375,"high":338.8800048828125,"low":331.5899963378906,"adjusted_close":332.0430908203125,"volume":4027700},{"date":"2026-08-21","close":335.6099853515625,"high":338.5799865722656,"low":333.0,"adjusted_close":333.1548767089844,"volume":3422800},{"date":"2026-08-24","close":337.42999267578125,"high":342.2200012207031,"low":335.1600036621094,"adjusted_close":334.9615783691406,"volume":3298600},{"date":"2026-08-25","close":337.8800048828125,"high":339.489990234375,"low":333.70001220703125,"adjusted_close":335.4082946777344,"volume":2528100},{"date":"2026-08-26","close":334.8500061035156,"high":339.44000244140625,"low":334.510009765625,"adjusted_close":332.40045166015625,"volume":4258100},{"date":"2026-08-27","close":328.6099853515625,"high":332.010009765625,"low":327.8800048828125,"adjusted_close":326.2060852050781,"volume":3618000},{"date":"2026-08-28","close":330.19000244140625,"high":331.6099853515625,"low":327.5,"adjusted_close":327.7745361328125,"volume":3136100},{"date":"2026-08-31","close":327.8299865722656,"high":329.25,"low":325.75,"adjusted_close":325.4317932128906,"volume":3858700},{"date":"2026-09-01","close":319.7699890136719,"high":326.8299865722656,"low":318.79998779296875,"adjusted_close":317.4307556152344,"volume":3291000},{"date":"2026-09-02","close":318.510009765625,"high":322.1700134277344,"low":317.7099914550781,"adjusted_close":316.17999267578125,"volume":3499300},{"date":"2026-09-03","close":318.07000732421875,"high":320.44000244140625,"low":315.2099914550781,"adjusted_close":318.07000732421875,"volume":3377700},{"date":"2026-09-04","close":321.04998779296875,"high":321.79998779296875,"low":316.1000061035156,"adjusted_close":321.04998779296875,"volume":2261000},{"date":"2026-09-08","close":313.70001220703125,"high":321.5,"low":313.239990234375,"adjusted_close":313.70001220703125,"volume":5655700},{"date":"2026-09-09","close":310.45001220703125,"high":313.3900146484375,"low":309.8399963378906,"adjusted_close":310.45001220703125,"volume":3611700},{"date":"2026-09-10","close":305.69000244140625,"high":308.2799987792969,"low":304.29998779296875,"adjusted_close":305.69000244140625,"volume":4493800},{"date":"2026-09-11","close":308.739990234375,"high":311.2099914550781,"low":307.8999938964844,"adjusted_close":308.739990234375,"volume":3488800},{"date":"2026-09-14","close":310.8699951171875,"high":312.6700134277344,"low":306.5,"adjusted_close":310.8699951171875,"volume":4178400},{"date":"2026-09-15","close":305.4800109863281,"high":311.1300048828125,"low":304.32000732421875,"adjusted_close":305.4800109863281,"volume":4494200},{"date":"2026-09-16","close":302.4700012207031,"high":308.79998779296875,"low":302.4700012207031,"adjusted_close":302.4700012207031,"volume":3720400},{"date":"2026-09-17","close":302.510009765625,"high":310.3999938964844,"low":302.5,"adjusted_close":302.510009765625,"volume":4152600},{"date":"2026-09-18","close":299.9800109863281,"high":302.25,"low":298.25,"adjusted_close":299.9800109863281,"volume":8191600},{"date":"2026-09-21","close":297.20001220703125,"high":301.739990234375,"low":295.3900146484375,"adjusted_close":297.20001220703125,"volume":5434300},{"date":"2026-09-22","close":305.3500061035156,"high":306.30999755859375,"low":300.17999267578125,"adjusted_close":305.3500061035156,"volume":5456100},{"date":"2026-09-23","close":296.7200012207031,"high":304.1300048828125,"low":296.6700134277344,"adjusted_close":296.7200012207031,"volume":4684900},{"date":"2026-09-24","close":292.17999267578125,"high":299.1000061035156,"low":291.07000732421875,"adjusted_close":292.17999267578125,"volume":7053800},{"date":"2026-09-25","close":293.20001220703125,"high":297.1400146484375,"low":291.3999938964844,"adjusted_close":293.20001220703125,"volume":5968600},{"date":"2026-09-28","close":289.8900146484375,"high":293.9100036621094,"low":289.30999755859375,"adjusted_close":289.8900146484375,"volume":5415600},{"date":"2026-09-29","close":288.0400085449219,"high":291.8299865722656,"low":287.3399963378906,"adjusted_close":288.0400085449219,"volume":6009200},{"date":"2026-09-30","close":284.489990234375,"high":290.5400085449219,"low":284.010009765625,"adjusted_close":284.489990234375,"volume":5766600},{"date":"2026-10-01","close":282.4599914550781,"high":283.8500061035156,"low":277.1499938964844,"adjusted_close":282.4599914550781,"volume":7776600},{"date":"2026-10-02","close":282.8500061035156,"high":287.70001220703125,"low":280.8900146484375,"adjusted_close":282.8500061035156,"volume":4791200},{"date":"2026-10-05","close":281.1499938964844,"high":283.5400085449219,"low":279.760009765625,"adjusted_close":281.1499938964844,"volume":4261500},{"date":"2026-10-06","close":286.69000244140625,"high":287.1400146484375,"low":282.1300048828125,"adjusted_close":286.69000244140625,"volume":4502100},{"date":"2026-10-07","close":285.7699890136719,"high":285.9800109863281,"low":283.6099853515625,"adjusted_close":285.7699890136719,"volume":5452900},{"date":"2026-10-08","close":295.4700012207031,"high":295.739990234375,"low":282.8399963378906,"adjusted_close":295.4700012207031,"volume":8908100},{"date":"2026-10-09","close":290.739990234375,"high":295.2300109863281,"low":290.3299865722656,"adjusted_close":290.739990234375,"volume":5292300},{"date":"2026-10-12","close":290.6199951171875,"high":292.6000061035156,"low":288.510009765625,"adjusted_close":290.6199951171875,"volume":4627400},{"date":"2026-10-13","close":293.9200134277344,"high":296.6000061035156,"low":291.010009765625,"adjusted_close":293.9200134277344,"volume":4520800},{"date":"2026-10-14","close":295.510009765625,"high":295.6099853515625,"low":289.57000732421875,"adjusted_close":295.510009765625,"volume":4654000},{"date":"2026-10-15","close":308.239990234375,"high":309.1000061035156,"low":301.4200134277344,"adjusted_close":308.239990234375,"volume":6670900},{"date":"2026-10-16","close":309.6300048828125,"high":314.6600036621094,"low":308.32000732421875,"adjusted_close":309.6300048828125,"volume":7035400},{"date":"2026-10-19","close":309.8800048828125,"high":311.5799865722656,"low":306.0,"adjusted_close":309.8800048828125,"volume":3936500},{"date":"2026-10-20","close":315.1099853515625,"high":317.7099914550781,"low":310.6400146484375,"adjusted_close":315.1099853515625,"volume":4016200},{"date":"2026-10-21","close":314.1400146484375,"high":316.4599914550781,"low":311.1499938964844,"adjusted_close":314.1400146484375,"volume":2909200},{"date":"2026-10-22","close":327.7300109863281,"high":327.9200134277344,"low":313.55999755859375,"adjusted_close":327.7300109863281,"volume":5466900},{"date":"2026-10-23","close":319.8299865722656,"high":325.9100036621094,"low":317.54998779296875,"adjusted_close":319.8299865722656,"volume":3656000},{"date":"2026-10-26","close":319.3800048828125,"high":321.7900085449219,"low":316.3500061035156,"adjusted_close":319.3800048828125,"volume":3642700},{"date":"2026-10-27","close":318.5,"high":319.8900146484375,"low":316.4599914550781,"adjusted_close":318.5,"volume":3522300},{"date":"2026-10-28","close":317.55999755859375,"high":321.6000061035156,"low":316.1499938964844,"adjusted_close":317.55999755859375,"volume":3136400},{"date":"2026-10-29","close":328.9800109863281,"high":329.010009765625,"low":322.67999267578125,"adjusted_close":328.9800109863281,"volume":4022200},{"date":"2026-10-30","close":329.20001220703125,"high":334.79998779296875,"low":328.5400085449219,"adjusted_close":329.20001220703125,"volume":3937600},{"date":"2026-11-02","close":341.1499938964844,"high":341.5400085449219,"low":333.0,"adjusted_close":341.1499938964844,"volume":4770200},{"date":"2026-11-03","close":333.6600036621094,"high":338.7799987792969,"low":330.7099914550781,"adjusted_close":333.6600036621094,"volume":3799300},{"date":"2026-11-04","close":355.44000244140625,"high":356.0199890136719,"low":342.70001220703125,"adjusted_close":355.44000244140625,"volume":8098900},{"date":"2026-11-05","close":349.94000244140625,"high":362.44000244140625,"low":347.9599914550781,"adjusted_close":349.94000244140625,"volume":7477300},{"date":"2026-11-06","close":343.4700012207031,"high":346.82000732421875,"low":338.1199951171875,"adjusted_close":343.4700012207031,"volume":5518436}]},"HON":{"currency":"USD","rows":[{"date":"2025-05-05","close":211.7799072265625,"high":213.05503845214844,"low":210.0204315185547,"adjusted_close":205.58468627929688,"volume":6358406},{"date":"2025-05-06","close":207.50970458984375,"high":210.8309783935547,"low":207.0747833251953,"adjusted_close":201.4394073486328,"volume":5189024},{"date":"2025-05-07","close":212.13575744628906,"high":214.27085876464844,"low":210.67282104492188,"adjusted_close":205.9301300048828,"volume":4384550},{"date":"2025-05-08","close":212.06655883789062,"high":214.16212463378906,"low":211.31532287597656,"adjusted_close":205.86297607421875,"volume":3947106},{"date":"2025-05-09","close":210.573974609375,"high":212.40264892578125,"low":210.21812438964844,"adjusted_close":204.4140167236328,"volume":2421922},{"date":"2025-05-12","close":216.81121826171875,"high":216.92984008789062,"low":214.0336151123047,"adjusted_close":210.46881103515625,"volume":4079533},{"date":"2025-05-13","close":215.70413208007812,"high":217.829345703125,"low":215.5459747314453,"adjusted_close":209.3941192626953,"volume":3903200},{"date":"2025-05-14","close":214.67613220214844,"high":215.6843719482422,"low":213.33180236816406,"adjusted_close":208.3961944580078,"volume":3272731},{"date":"2025-05-15","close":219.7272186279297,"high":220.4092559814453,"low":215.19012451171875,"adjusted_close":213.2995147705078,"volume":4181104},{"date":"2025-05-16","close":220.31040954589844,"high":220.4191436767578,"low":218.0764617919922,"adjusted_close":214.9583740234375,"volume":2929777},{"date":"2025-05-19","close":222.34666442871094,"high":222.50482177734375,"low":218.0764617919922,"adjusted_close":216.94517517089844,"volume":3455033},{"date":"2025-05-20","close":222.46527099609375,"high":222.6629638671875,"low":220.68603515625,"adjusted_close":217.06089782714844,"volume":3372481},{"date":"2025-05-21","close":219.3120574951172,"high":222.36642456054688,"low":218.95620727539062,"adjusted_close":213.98428344726562,"volume":3653522},{"date":"2025-05-22","close":221.0517578125,"high":222.4356231689453,"low":218.639892578125,"adjusted_close":215.6817169189453,"volume":2949505},{"date":"2025-05-23","close":219.47021484375,"high":220.4290313720703,"low":218.27415466308594,"adjusted_close":214.1385955810547,"volume":2566793},{"date":"2025-05-27","close":223.84913635253906,"high":224.1456756591797,"low":219.76675415039062,"adjusted_close":218.41114807128906,"volume":3126850},{"date":"2025-05-28","close":222.0204620361328,"high":225.2626495361328,"low":221.59542846679688,"adjusted_close":216.62686157226562,"volume":2612823},{"date":"2025-05-29","close":222.59378051757812,"high":223.30548095703125,"low":220.666259765625,"adjusted_close":217.186279296875,"volume":6818713},{"date":"2025-05-30","close":224.0567169189453,"high":224.40267944335938,"low":221.19015502929688,"adjusted_close":218.61367797851562,"volume":8396402},{"date":"2025-06-02","close":222.9199676513672,"high":223.3351287841797,"low":220.45867919921875,"adjusted_close":217.50454711914062,"volume":2560925},{"date":"2025-06-03","close":224.1555633544922,"high":224.60037231445312,"low":222.39608764648438,"adjusted_close":218.71011352539062,"volume":2841864},{"date":"2025-06-04","close":224.82772827148438,"high":226.13250732421875,"low":223.58224487304688,"adjusted_close":219.36595153808594,"volume":1854076},{"date":"2025-06-05","close":224.0567169189453,"high":225.29229736328125,"low":223.5130615234375,"adjusted_close":218.61367797851562,"volume":3287502},{"date":"2025-06-06","close":226.14239501953125,"high":227.81289672851562,"low":225.5196533203125,"adjusted_close":220.64869689941406,"volume":2241543},{"date":"2025-06-09","close":224.51141357421875,"high":226.0633087158203,"low":223.9183349609375,"adjusted_close":219.0573272705078,"volume":2590971},{"date":"2025-06-10","close":223.6514434814453,"high":224.98587036132812,"low":223.12754821777344,"adjusted_close":218.21826171875,"volume":2696184},{"date":"2025-06-11","close":223.2165069580078,"high":224.18521118164062,"low":219.09458923339844,"adjusted_close":217.7938995361328,"volume":2522785},{"date":"2025-06-12","close":223.44386291503906,"high":224.09625244140625,"low":221.19015502929688,"adjusted_close":218.0157012939453,"volume":1617448},{"date":"2025-06-13","close":221.7041473388672,"high":223.52293395996094,"low":220.9331512451172,"adjusted_close":216.31826782226562,"volume":2526124},{"date":"2025-06-16","close":221.50645446777344,"high":223.78982543945312,"low":220.95291137695312,"adjusted_close":216.1253662109375,"volume":2467447},{"date":"2025-06-17","close":219.23297119140625,"high":221.54600524902344,"low":218.92654418945312,"adjusted_close":213.90711975097656,"volume":3141620},{"date":"2025-06-18","close":219.3120574951172,"high":221.01222229003906,"low":218.34335327148438,"adjusted_close":213.98428344726562,"volume":3640269},{"date":"2025-06-20","close":219.24285888671875,"high":220.8244171142578,"low":217.6613006591797,"adjusted_close":213.916748046875,"volume":5943624},{"date":"2025-06-23","close":222.1489715576172,"high":222.40597534179688,"low":219.1835479736328,"adjusted_close":216.75228881835938,"volume":2609788},{"date":"2025-06-24","close":222.0105743408203,"high":223.503173828125,"low":221.071533203125,"adjusted_close":216.6172332763672,"volume":3625600},{"date":"2025-06-25","close":219.23297119140625,"high":222.08966064453125,"low":218.60035705566406,"adjusted_close":213.90711975097656,"volume":3038835},{"date":"2025-06-26","close":223.7700653076172,"high":223.8787841796875,"low":219.56906127929688,"adjusted_close":218.33399963378906,"volume":2660574},{"date":"2025-06-27","close":226.21157836914062,"high":226.3203125,"low":223.18685913085938,"adjusted_close":220.7161865234375,"volume":5052753},{"date":"2025-06-30","close":230.1951141357422,"high":230.86727905273438,"low":225.6876983642578,"adjusted_close":224.6029510498047,"volume":4108365},{"date":"2025-07-01","close":236.0172119140625,"high":236.12594604492188,"low":230.5015411376953,"adjusted_close":230.2836151123047,"volume":3967137},{"date":"2025-07-02","close":236.50155639648438,"high":237.74703979492188,"low":234.18853759765625,"adjusted_close":230.75619506835938,"volume":4151159},{"date":"2025-07-03","close":237.62841796875,"high":238.51805114746094,"low":236.63006591796875,"adjusted_close":231.85568237304688,"volume":1925398},{"date":"2025-07-07","close":236.5905303955078,"high":238.12265014648438,"low":235.19677734375,"adjusted_close":230.84298706054688,"volume":2742215},{"date":"2025-07-08","close":237.03533935546875,"high":238.864013671875,"low":236.2742156982422,"adjusted_close":231.2770233154297,"volume":2800082},{"date":"2025-07-09","close":235.96778869628906,"high":238.93319702148438,"low":233.9908447265625,"adjusted_close":230.2353973388672,"volume":2202391},{"date":"2025-07-10","close":234.04026794433594,"high":236.62017822265625,"low":233.78326416015625,"adjusted_close":228.3546905517578,"volume":2290507},{"date":"2025-07-11","close":233.2099609375,"high":233.3285675048828,"low":231.3022003173828,"adjusted_close":227.54457092285156,"volume":2445393},{"date":"2025-07-14","close":235.31539916992188,"high":236.027099609375,"low":231.92494201660156,"adjusted_close":229.59884643554688,"volume":2945155},{"date":"2025-07-15","close":232.58721923828125,"high":234.87059020996094,"low":232.47848510742188,"adjusted_close":226.9369354248047,"volume":2382771},{"date":"2025-07-16","close":234.1490020751953,"high":234.2676239013672,"low":230.32362365722656,"adjusted_close":228.46078491210938,"volume":2857646},{"date":"2025-07-17","close":235.621826171875,"high":235.93814086914062,"low":233.4471893310547,"adjusted_close":229.89784240722656,"volume":2535836},{"date":"2025-07-18","close":233.81292724609375,"high":236.95626831054688,"low":232.5279083251953,"adjusted_close":228.1328887939453,"volume":3655950},{"date":"2025-07-21","close":232.50814819335938,"high":235.60205078125,"low":232.46859741210938,"adjusted_close":226.8597869873047,"volume":2927754},{"date":"2025-07-22","close":233.8524627685547,"high":234.33680725097656,"low":231.62840270996094,"adjusted_close":228.17144775390625,"volume":3448862},{"date":"2025-07-23","close":236.51144409179688,"high":237.73715209960938,"low":234.49496459960938,"adjusted_close":230.7658233642578,"volume":3873761},{"date":"2025-07-24","close":221.8919677734375,"high":227.9315185546875,"low":221.2198028564453,"adjusted_close":216.5015106201172,"volume":11324865},{"date":"2025-07-25","close":221.65472412109375,"high":223.98751831054688,"low":219.7272186279297,"adjusted_close":216.27003479003906,"volume":6038721},{"date":"2025-07-28","close":222.48504638671875,"high":225.124267578125,"low":222.1291961669922,"adjusted_close":217.0802001953125,"volume":4879354},{"date":"2025-07-29","close":219.16378784179688,"high":223.39443969726562,"low":218.68931579589844,"adjusted_close":213.839599609375,"volume":3808407},{"date":"2025-07-30","close":219.5987091064453,"high":221.80299377441406,"low":218.66954040527344,"adjusted_close":214.26394653320312,"volume":4801456},{"date":"2025-07-31","close":219.78651428222656,"high":221.15060424804688,"low":218.74862670898438,"adjusted_close":214.4472198486328,"volume":3090430},{"date":"2025-08-01","close":215.20001220703125,"high":219.08470153808594,"low":214.65635681152344,"adjusted_close":209.9721221923828,"volume":4013269},{"date":"2025-08-04","close":218.2445068359375,"high":218.2642822265625,"low":215.28897094726562,"adjusted_close":212.94265747070312,"volume":3492566},{"date":"2025-08-05","close":218.5113983154297,"high":218.8178253173828,"low":216.97926330566406,"adjusted_close":213.2030487060547,"volume":2508723},{"date":"2025-08-06","close":216.70248413085938,"high":219.34170532226562,"low":216.4751434326172,"adjusted_close":211.43809509277344,"volume":2825475},{"date":"2025-08-07","close":214.08303833007812,"high":217.9677276611328,"low":213.1242218017578,"adjusted_close":208.8822784423828,"volume":2936353},{"date":"2025-08-08","close":213.816162109375,"high":215.19012451171875,"low":213.50973510742188,"adjusted_close":208.6219024658203,"volume":3095184},{"date":"2025-08-11","close":213.9545440673828,"high":214.09292602539062,"low":211.73048400878906,"adjusted_close":208.75692749023438,"volume":2439424},{"date":"2025-08-12","close":214.50808715820312,"high":214.7749786376953,"low":213.06491088867188,"adjusted_close":209.29701232910156,"volume":4400635},{"date":"2025-08-13","close":217.20660400390625,"high":217.40431213378906,"low":214.70578002929688,"adjusted_close":211.92999267578125,"volume":3670416},{"date":"2025-08-14","close":215.6843719482422,"high":216.56410217285156,"low":214.7749786376953,"adjusted_close":210.44473266601562,"volume":3007069},{"date":"2025-08-15","close":214.27085876464844,"high":215.50643920898438,"low":213.29226684570312,"adjusted_close":210.15386962890625,"volume":2772970},{"date":"2025-08-18","close":213.90512084960938,"high":214.90347290039062,"low":213.43064880371094,"adjusted_close":209.795166015625,"volume":4161174},{"date":"2025-08-19","close":214.24119567871094,"high":215.6547088623047,"low":212.98583984375,"adjusted_close":210.12478637695312,"volume":2404421},{"date":"2025-08-20","close":214.49819946289062,"high":216.98915100097656,"low":213.72718811035156,"adjusted_close":210.37686157226562,"volume":4108871},{"date":"2025-08-21","close":214.91336059570312,"high":215.2593231201172,"low":212.52125549316406,"adjusted_close":210.78404235839844,"volume":2718744},{"date":"2025-08-22","close":220.260986328125,"high":220.5081024169922,"low":216.15882873535156,"adjusted_close":216.0289306640625,"volume":3321089},{"date":"2025-08-25","close":218.0665740966797,"high":219.855712890625,"low":217.95785522460938,"adjusted_close":213.8766632080078,"volume":2283426},{"date":"2025-08-26","close":219.9940948486328,"high":220.2412109375,"low":217.30545043945312,"adjusted_close":215.76715087890625,"volume":4104319},{"date":"2025-08-27","close":218.69920349121094,"high":220.15225219726562,"low":218.14566040039062,"adjusted_close":214.49713134765625,"volume":2136330},{"date":"2025-08-28","close":218.7980499267578,"high":219.34170532226562,"low":217.24615478515625,"adjusted_close":214.59408569335938,"volume":2630629},{"date":"2025-08-29","close":216.96937561035156,"high":219.045166015625,"low":216.65306091308594,"adjusted_close":212.80055236816406,"volume":2014323},{"date":"2025-09-02","close":215.09127807617188,"high":215.60528564453125,"low":212.91664123535156,"adjusted_close":210.9585418701172,"volume":3289930},{"date":"2025-09-03","close":211.5327911376953,"high":214.72555541992188,"low":210.10939025878906,"adjusted_close":207.46841430664062,"volume":3562674},{"date":"2025-09-04","close":212.67941284179688,"high":213.1439971923828,"low":209.65469360351562,"adjusted_close":208.59300231933594,"volume":4709799},{"date":"2025-09-05","close":211.7799072265625,"high":213.79638671875,"low":210.91004943847656,"adjusted_close":207.7107696533203,"volume":4152778},{"date":"2025-09-08","close":212.27413940429688,"high":212.7189483642578,"low":210.08961486816406,"adjusted_close":208.19552612304688,"volume":4617030},{"date":"2025-09-09","close":211.73048400878906,"high":212.8276824951172,"low":209.4965362548828,"adjusted_close":207.66232299804688,"volume":2979450},{"date":"2025-09-10","close":209.25930786132812,"high":211.86886596679688,"low":208.9429931640625,"adjusted_close":205.23863220214844,"volume":4335180},{"date":"2025-09-11","close":212.8276824951172,"high":213.6678924560547,"low":209.03195190429688,"adjusted_close":208.73841857910156,"volume":5645588},{"date":"2025-09-12","close":209.02206420898438,"high":212.10609436035156,"low":208.50807189941406,"adjusted_close":205.00592041015625,"volume":3205962},{"date":"2025-09-15","close":209.29884338378906,"high":210.47512817382812,"low":208.2609405517578,"adjusted_close":205.2773895263672,"volume":3835924},{"date":"2025-09-16","close":208.5179443359375,"high":210.86062622070312,"low":208.17198181152344,"adjusted_close":204.51150512695312,"volume":3378754},{"date":"2025-09-17","close":209.23953247070312,"high":211.18682861328125,"low":207.82601928710938,"adjusted_close":205.21923828125,"volume":5475426},{"date":"2025-09-18","close":207.77659606933594,"high":210.93971252441406,"low":207.62832641601562,"adjusted_close":203.78439331054688,"volume":4505545},{"date":"2025-09-19","close":206.95616149902344,"high":208.66622924804688,"low":205.0286407470703,"adjusted_close":202.97972106933594,"volume":11134470},{"date":"2025-09-22","close":206.59043884277344,"high":208.1126708984375,"low":204.93968200683594,"adjusted_close":202.6210174560547,"volume":4861448},{"date":"2025-09-23","close":206.8968505859375,"high":208.58714294433594,"low":206.40261840820312,"adjusted_close":202.92156982421875,"volume":6308025},{"date":"2025-09-24","close":206.19503784179688,"high":207.85568237304688,"low":205.81942749023438,"adjusted_close":202.2332305908203,"volume":6230633},{"date":"2025-09-25","close":205.305419921875,"high":206.96604919433594,"low":204.9100341796875,"adjusted_close":201.36070251464844,"volume":4121517},{"date":"2025-09-26","close":205.78976440429688,"high":206.63986206054688,"low":204.95945739746094,"adjusted_close":201.8357391357422,"volume":3593024},{"date":"2025-09-29","close":206.86720275878906,"high":207.737060546875,"low":202.01380920410156,"adjusted_close":202.89248657226562,"volume":5703759},{"date":"2025-09-30","close":208.07313537597656,"high":208.6761016845703,"low":206.04676818847656,"adjusted_close":204.0752410888672,"volume":4231080},{"date":"2025-10-01","close":207.75682067871094,"high":210.33673095703125,"low":207.5690155029297,"adjusted_close":203.76499938964844,"volume":3932538},{"date":"2025-10-02","close":208.57725524902344,"high":210.5640869140625,"low":207.66786193847656,"adjusted_close":204.56967163085938,"volume":4357842},{"date":"2025-10-03","close":206.63986206054688,"high":209.5854949951172,"low":206.01712036132812,"adjusted_close":202.66952514648438,"volume":4376962},{"date":"2025-10-06","close":206.59043884277344,"high":208.07313537597656,"low":205.40426635742188,"adjusted_close":202.6210174560547,"volume":5217452},{"date":"2025-10-07","close":206.57066345214844,"high":207.26258850097656,"low":205.41415405273438,"adjusted_close":202.6016387939453,"volume":3918577},{"date":"2025-10-08","close":207.43063354492188,"high":207.4602813720703,"low":205.50311279296875,"adjusted_close":203.445068359375,"volume":2846922},{"date":"2025-10-09","close":201.87542724609375,"high":207.5789031982422,"low":201.1340789794922,"adjusted_close":197.99661254882812,"volume":3798695},{"date":"2025-10-10","close":198.5937042236328,"high":203.1110076904297,"low":198.40589904785156,"adjusted_close":194.77793884277344,"volume":5597231},{"date":"2025-10-13","close":200.57064819335938,"high":200.89683532714844,"low":198.2971649169922,"adjusted_close":196.71690368652344,"volume":3766929},{"date":"2025-10-14","close":206.20492553710938,"high":206.32354736328125,"low":199.02862548828125,"adjusted_close":202.24293518066406,"volume":4097440},{"date":"2025-10-15","close":200.16537475585938,"high":206.99571228027344,"low":199.76998901367188,"adjusted_close":196.31942749023438,"volume":4481973},{"date":"2025-10-16","close":200.82765197753906,"high":202.50804138183594,"low":199.9083709716797,"adjusted_close":196.96896362304688,"volume":3137978},{"date":"2025-10-17","close":200.6200714111328,"high":202.6365509033203,"low":199.69090270996094,"adjusted_close":196.765380859375,"volume":3918577},{"date":"2025-10-20","close":203.65467834472656,"high":203.81283569335938,"low":201.96438598632812,"adjusted_close":199.74168395996094,"volume":3954795},{"date":"2025-10-21","close":206.6695098876953,"high":208.18186950683594,"low":203.50640869140625,"adjusted_close":202.69857788085938,"volume":3844321},{"date":"2025-10-22","close":204.2279815673828,"high":207.76670837402344,"low":203.62501525878906,"adjusted_close":200.303955078125,"volume":4314441},{"date":"2025-10-23","close":218.12588500976562,"high":219.91502380371094,"low":211.7799072265625,"adjusted_close":213.93482971191406,"volume":9578835},{"date":"2025-10-24","close":213.6481170654297,"high":218.3828887939453,"low":212.27413940429688,"adjusted_close":209.5430908203125,"volume":8134584},{"date":"2025-10-27","close":212.5904541015625,"high":216.68272399902344,"low":212.22471618652344,"adjusted_close":208.50576782226562,"volume":5457014},{"date":"2025-10-28","close":211.9380645751953,"high":212.9957275390625,"low":210.7123565673828,"adjusted_close":207.8659210205078,"volume":4290971},{"date":"2025-10-29","close":210.43557739257812,"high":211.98748779296875,"low":208.07313537597656,"adjusted_close":206.3922882080078,"volume":4235430},{"date":"2025-10-30","close":209.868896484375,"high":215.2281036376953,"low":209.54379272460938,"adjusted_close":205.8365020751953,"volume":6208429},{"date":"2025-10-31","close":211.14840698242188,"high":211.71473693847656,"low":208.33770751953125,"adjusted_close":207.0914306640625,"volume":3878647},{"date":"2025-11-03","close":207.414794921875,"high":211.2742462158203,"low":206.7121124267578,"adjusted_close":203.42955017089844,"volume":4732602},{"date":"2025-11-04","close":206.04090881347656,"high":207.66648864746094,"low":204.17408752441406,"adjusted_close":202.0820770263672,"volume":5460695},{"date":"2025-11-05","close":206.65966796875,"high":209.47036743164062,"low":204.83482360839844,"adjusted_close":202.68893432617188,"volume":4010802},{"date":"2025-11-06","close":205.46408081054688,"high":206.8694305419922,"low":204.7404327392578,"adjusted_close":201.5163116455078,"volume":2890345},{"date":"2025-11-07","close":203.5343475341797,"high":206.01992797851562,"low":203.14630126953125,"adjusted_close":199.62367248535156,"volume":3534529},{"date":"2025-11-10","close":205.6318817138672,"high":206.06187438964844,"low":203.06240844726562,"adjusted_close":201.68089294433594,"volume":3643037},{"date":"2025-11-11","close":210.18353271484375,"high":211.33717346191406,"low":205.32774353027344,"adjusted_close":206.1450958251953,"volume":4001363},{"date":"2025-11-12","close":211.42108154296875,"high":212.1447296142578,"low":209.3130645751953,"adjusted_close":207.35885620117188,"volume":4392679},{"date":"2025-11-13","close":209.61720275878906,"high":212.94178771972656,"low":209.2606201171875,"adjusted_close":205.5896453857422,"volume":3968658},{"date":"2025-11-14","close":208.74671936035156,"high":209.29208374023438,"low":205.21237182617188,"adjusted_close":205.96214294433594,"volume":3552169},{"date":"2025-11-17","close":205.64236450195312,"high":209.07183837890625,"low":204.47824096679688,"adjusted_close":202.89920043945312,"volume":2705556},{"date":"2025-11-18","close":200.7865753173828,"high":203.2931365966797,"low":199.86366271972656,"adjusted_close":198.1082000732422,"volume":5790129},{"date":"2025-11-19","close":199.86366271972656,"high":200.68170166015625,"low":198.2275848388672,"adjusted_close":197.1975860595703,"volume":3234844},{"date":"2025-11-20","close":197.31515502929688,"high":202.6743621826172,"low":195.86785888671875,"adjusted_close":194.68307495117188,"volume":3502396},{"date":"2025-11-21","close":199.28683471679688,"high":200.39852905273438,"low":197.00051879882812,"adjusted_close":196.62844848632812,"volume":4492415},{"date":"2025-11-24","close":197.8605194091797,"high":199.4651336669922,"low":196.16151428222656,"adjusted_close":195.22117614746094,"volume":5057555},{"date":"2025-11-25","close":200.33560180664062,"high":200.97535705566406,"low":198.45831298828125,"adjusted_close":197.66322326660156,"volume":3493052},{"date":"2025-11-26","close":199.25537109375,"high":201.66754150390625,"low":199.2134246826172,"adjusted_close":196.597412109375,"volume":2975778},{"date":"2025-11-28","close":201.5626678466797,"high":201.78289794921875,"low":198.8463592529297,"adjusted_close":198.8739471435547,"volume":1567649},{"date":"2025-12-01","close":199.49659729003906,"high":201.5312042236328,"low":199.24488830566406,"adjusted_close":196.83543395996094,"volume":3070461},{"date":"2025-12-02","close":202.56948852539062,"high":203.17776489257812,"low":198.77294921875,"adjusted_close":199.8673095703125,"volume":4269010},{"date":"2025-12-03","close":202.90509033203125,"high":204.71945190429688,"low":202.1709442138672,"adjusted_close":200.19845581054688,"volume":3986584},{"date":"2025-12-04","close":201.6046142578125,"high":203.3770294189453,"low":200.79705810546875,"adjusted_close":198.9153289794922,"volume":3819912},{"date":"2025-12-05","close":200.6607208251953,"high":202.7897186279297,"low":199.9475555419922,"adjusted_close":197.98402404785156,"volume":4094615},{"date":"2025-12-08","close":201.3529052734375,"high":201.74095153808594,"low":199.82171630859375,"adjusted_close":198.66697692871094,"volume":3089149},{"date":"2025-12-09","close":199.44415283203125,"high":202.08705139160156,"low":199.11903381347656,"adjusted_close":196.78367614746094,"volume":2643102},{"date":"2025-12-10","close":201.42633056640625,"high":202.0975341796875,"low":199.39170837402344,"adjusted_close":198.73939514160156,"volume":5308897},{"date":"2025-12-11","close":203.30361938476562,"high":203.9119110107422,"low":202.03460693359375,"adjusted_close":200.59165954589844,"volume":3560083},{"date":"2025-12-12","close":203.10435485839844,"high":204.21604919433594,"low":201.8982696533203,"adjusted_close":200.39505004882812,"volume":3169911},{"date":"2025-12-15","close":207.0791778564453,"high":207.17356872558594,"low":202.8002166748047,"adjusted_close":204.31686401367188,"volume":3302257},{"date":"2025-12-16","close":207.92868041992188,"high":208.45306396484375,"low":206.28211975097656,"adjusted_close":205.15501403808594,"volume":4514250},{"date":"2025-12-17","close":209.63816833496094,"high":212.33351135253906,"low":207.7818603515625,"adjusted_close":206.84170532226562,"volume":5998564},{"date":"2025-12-18","close":207.73989868164062,"high":211.14840698242188,"low":206.2506561279297,"adjusted_close":204.96875,"volume":3974474},{"date":"2025-12-19","close":208.82012939453125,"high":210.865234375,"low":207.83428955078125,"adjusted_close":206.0345916748047,"volume":7500708},{"date":"2025-12-22","close":205.5165252685547,"high":209.49134826660156,"low":204.71945190429688,"adjusted_close":202.77503967285156,"volume":4180144},{"date":"2025-12-23","close":205.03408813476562,"high":205.77871704101562,"low":204.21604919433594,"adjusted_close":202.29904174804688,"volume":2307184},{"date":"2025-12-24","close":206.53382873535156,"high":206.75405883789062,"low":204.5201873779297,"adjusted_close":203.77877807617188,"volume":1411275},{"date":"2025-12-26","close":206.9952850341797,"high":207.1106414794922,"low":205.4326171875,"adjusted_close":204.2340850830078,"volume":1390108},{"date":"2025-12-29","close":206.70162963867188,"high":207.2364959716797,"low":205.81016540527344,"adjusted_close":203.94435119628906,"volume":1971743},{"date":"2025-12-30","close":205.93601989746094,"high":207.21551513671875,"low":204.939697265625,"adjusted_close":203.18894958496094,"volume":1815559},{"date":"2025-12-31","close":204.60409545898438,"high":206.65966796875,"low":204.5621337890625,"adjusted_close":201.87478637695312,"volume":1933031},{"date":"2026-01-02","close":205.4326171875,"high":206.166748046875,"low":202.77923583984375,"adjusted_close":202.69224548339844,"volume":3009532},{"date":"2026-01-05","close":210.89669799804688,"high":211.62034606933594,"low":204.42579650878906,"adjusted_close":208.0834503173828,"volume":3667352},{"date":"2026-01-06","close":214.9344482421875,"high":215.58468627929688,"low":210.12060546875,"adjusted_close":212.0673370361328,"volume":3818768},{"date":"2026-01-07","close":209.23963928222656,"high":216.046142578125,"low":208.2013702392578,"adjusted_close":206.44850158691406,"volume":4850550},{"date":"2026-01-08","close":215.24908447265625,"high":215.5112762451172,"low":208.23281860351562,"adjusted_close":212.37777709960938,"volume":4951049},{"date":"2026-01-09","close":217.49343872070312,"high":218.91976928710938,"low":213.43470764160156,"adjusted_close":214.59217834472656,"volume":5442292},{"date":"2026-01-12","close":218.77294921875,"high":218.8883056640625,"low":214.6198272705078,"adjusted_close":215.85464477539062,"volume":5264846},{"date":"2026-01-13","close":220.5348663330078,"high":221.51022338867188,"low":218.4792938232422,"adjusted_close":217.59304809570312,"volume":3929564},{"date":"2026-01-14","close":223.42947387695312,"high":225.03408813476562,"low":221.26901245117188,"adjusted_close":220.4490509033203,"volume":4215519},{"date":"2026-01-15","close":225.5060272216797,"high":226.06187438964844,"low":222.1814422607422,"adjusted_close":222.49789428710938,"volume":5310423},{"date":"2026-01-16","close":230.08914184570312,"high":231.38961791992188,"low":227.0896759033203,"adjusted_close":227.01988220214844,"volume":8132878},{"date":"2026-01-20","close":225.5584716796875,"high":228.98794555664062,"low":224.6460418701172,"adjusted_close":222.5496368408203,"volume":7839677},{"date":"2026-01-21","close":229.85841369628906,"high":231.1588897705078,"low":226.0513916015625,"adjusted_close":226.79222106933594,"volume":5392519},{"date":"2026-01-22","close":233.39276123046875,"high":234.33665466308594,"low":230.40377807617188,"adjusted_close":230.2794189453125,"volume":4150872},{"date":"2026-01-23","close":232.26010131835938,"high":234.21080017089844,"low":231.34767150878906,"adjusted_close":229.16188049316406,"volume":3642275},{"date":"2026-01-26","close":231.94546508789062,"high":232.64813232421875,"low":230.43524169921875,"adjusted_close":228.8514404296875,"volume":3531669},{"date":"2026-01-27","close":231.6832733154297,"high":233.64447021484375,"low":230.84425354003906,"adjusted_close":228.59274291992188,"volume":3357083},{"date":"2026-01-28","close":227.2050323486328,"high":232.06082153320312,"low":226.73309326171875,"adjusted_close":224.1742401123047,"volume":4870001},{"date":"2026-01-29","close":238.3219757080078,"high":238.9722137451172,"low":231.54693603515625,"adjusted_close":235.14288330078125,"volume":6622248},{"date":"2026-01-30","close":238.61563110351562,"high":240.7865753173828,"low":236.4971160888672,"adjusted_close":235.4326171875,"volume":6406757},{"date":"2026-02-02","close":238.65757751464844,"high":239.49659729003906,"low":236.056640625,"adjusted_close":235.47401428222656,"volume":4304576},{"date":"2026-02-03","close":242.1709442138672,"high":243.06240844726562,"low":237.58782958984375,"adjusted_close":238.94052124023438,"volume":4320690},{"date":"2026-02-04","close":246.82748413085938,"high":247.86575317382812,"low":244.41531372070312,"adjusted_close":243.53494262695312,"volume":5666746},{"date":"2026-02-05","close":245.25433349609375,"high":247.59307861328125,"low":243.89093017578125,"adjusted_close":241.98277282714844,"volume":4784186},{"date":"2026-02-06","close":250.0052490234375,"high":250.7393798828125,"low":245.56895446777344,"adjusted_close":246.67030334472656,"volume":3791593},{"date":"2026-02-09","close":251.53643798828125,"high":252.70057678222656,"low":248.5579376220703,"adjusted_close":248.18109130859375,"volume":2866888},{"date":"2026-02-10","close":255.20713806152344,"high":256.71734619140625,"low":250.9176788330078,"adjusted_close":251.8028106689453,"volume":3707971},{"date":"2026-02-11","close":254.53591918945312,"high":256.97955322265625,"low":250.7813262939453,"adjusted_close":251.1405487060547,"volume":3997263},{"date":"2026-02-12","close":251.5259552001953,"high":257.6087951660156,"low":250.85475158691406,"adjusted_close":248.17074584960938,"volume":6232171},{"date":"2026-02-13","close":253.15155029296875,"high":255.08128356933594,"low":250.613525390625,"adjusted_close":249.77464294433594,"volume":5082346},{"date":"2026-02-17","close":254.4834747314453,"high":256.6858825683594,"low":251.358154296875,"adjusted_close":251.0887908935547,"volume":3527759},{"date":"2026-02-18","close":252.89984130859375,"high":254.99737548828125,"low":250.77084350585938,"adjusted_close":249.5262908935547,"volume":2720526},{"date":"2026-02-19","close":252.5117950439453,"high":254.63031005859375,"low":250.84425354003906,"adjusted_close":249.14340209960938,"volume":2250355},{"date":"2026-02-20","close":255.86785888671875,"high":256.4237060546875,"low":252.0188751220703,"adjusted_close":252.4547119140625,"volume":2556524},{"date":"2026-02-23","close":254.91348266601562,"high":257.9968566894531,"low":254.2003173828125,"adjusted_close":251.5130615234375,"volume":2380031},{"date":"2026-02-24","close":255.49029541015625,"high":257.3780822753906,"low":254.91348266601562,"adjusted_close":252.0821990966797,"volume":2455739},{"date":"2026-02-25","close":254.01153564453125,"high":256.9480895996094,"low":252.3964385986328,"adjusted_close":250.62315368652344,"volume":3211960},{"date":"2026-02-26","close":252.62716674804688,"high":255.74200439453125,"low":251.51547241210938,"adjusted_close":249.2572479248047,"volume":2898640},{"date":"2026-02-27","close":255.46932983398438,"high":255.82591247558594,"low":251.9769287109375,"adjusted_close":253.31292724609375,"volume":3707303},{"date":"2026-03-02","close":260.1363525390625,"high":260.2831726074219,"low":252.98374938964844,"adjusted_close":257.9405517578125,"volume":3465686},{"date":"2026-03-03","close":255.74200439453125,"high":259.2134094238281,"low":253.42422485351562,"adjusted_close":253.5832977294922,"volume":6071125},{"date":"2026-03-04","close":257.96539306640625,"high":259.32879638671875,"low":250.84425354003906,"adjusted_close":255.7879180908203,"volume":4552772},{"date":"2026-03-05","close":250.0052490234375,"high":255.81541442871094,"low":247.4777069091797,"adjusted_close":247.89495849609375,"volume":4107869},{"date":"2026-03-06","close":246.76455688476562,"high":248.5159912109375,"low":245.53749084472656,"adjusted_close":244.68162536621094,"volume":3678508},{"date":"2026-03-09","close":249.1767120361328,"high":250.01573181152344,"low":242.0450897216797,"adjusted_close":247.07342529296875,"volume":3246763},{"date":"2026-03-10","close":252.343994140625,"high":257.22076416015625,"low":248.15940856933594,"adjusted_close":250.21397399902344,"volume":4852457},{"date":"2026-03-11","close":251.116943359375,"high":253.7493438720703,"low":249.0089111328125,"adjusted_close":248.9972686767578,"volume":3090484},{"date":"2026-03-12","close":244.78237915039062,"high":251.46302795410156,"low":244.5621337890625,"adjusted_close":242.7161865234375,"volume":4379235},{"date":"2026-03-13","close":245.93601989746094,"high":249.16622924804688,"low":245.2333526611328,"adjusted_close":243.86009216308594,"volume":2972536},{"date":"2026-03-16","close":245.94651794433594,"high":247.83428955078125,"low":245.03408813476562,"adjusted_close":243.87049865722656,"volume":3028983},{"date":"2026-03-17","close":242.70582580566406,"high":247.13162231445312,"low":239.64341735839844,"adjusted_close":240.6571502685547,"volume":4027584},{"date":"2026-03-18","close":241.13267517089844,"high":244.43629455566406,"low":239.7063446044922,"adjusted_close":239.0972900390625,"volume":3103833},{"date":"2026-03-19","close":240.1992645263672,"high":241.8563232421875,"low":238.0702667236328,"adjusted_close":238.1717529296875,"volume":2890917},{"date":"2026-03-20","close":232.3020477294922,"high":240.6921844482422,"low":230.55059814453125,"adjusted_close":230.34120178222656,"volume":7721824},{"date":"2026-03-23","close":233.88568115234375,"high":237.54588317871094,"low":233.7808074951172,"adjusted_close":231.9114532470703,"volume":3487331},{"date":"2026-03-24","close":232.37545776367188,"high":235.6056671142578,"low":231.33717346191406,"adjusted_close":230.4139862060547,"volume":3171341},{"date":"2026-03-25","close":236.80125427246094,"high":238.71002197265625,"low":233.4976348876953,"adjusted_close":234.80242919921875,"volume":4361881},{"date":"2026-03-26","close":236.15101623535156,"high":239.8007354736328,"low":235.37493896484375,"adjusted_close":234.15768432617188,"volume":4533320},{"date":"2026-03-27","close":234.0010528564453,"high":237.2417449951172,"low":233.5395965576172,"adjusted_close":232.02586364746094,"volume":3161997},{"date":"2026-03-30","close":234.37860107421875,"high":237.38856506347656,"low":233.46617126464844,"adjusted_close":232.4002227783203,"volume":3067886},{"date":"2026-03-31","close":237.05296325683594,"high":237.7346649169922,"low":232.95228576660156,"adjusted_close":235.05201721191406,"volume":3317227},{"date":"2026-04-01","close":239.32879638671875,"high":240.90194702148438,"low":237.67173767089844,"adjusted_close":237.3086395263672,"volume":3659247},{"date":"2026-04-02","close":240.63975524902344,"high":241.74095153808594,"low":236.0985870361328,"adjusted_close":238.6085205078125,"volume":2848391},{"date":"2026-04-06","close":239.3392791748047,"high":239.96853637695312,"low":237.42002868652344,"adjusted_close":237.31903076171875,"volume":2993513},{"date":"2026-04-07","close":234.75616455078125,"high":237.87100219726562,"low":232.23912048339844,"adjusted_close":232.7746124267578,"volume":3546543},{"date":"2026-04-08","close":243.80702209472656,"high":243.8280029296875,"low":239.44415283203125,"adjusted_close":241.7490692138672,"volume":3630737},{"date":"2026-04-09","close":247.5720977783203,"high":247.88673400878906,"low":239.8846435546875,"adjusted_close":245.48236083984375,"volume":3043477},{"date":"2026-04-10","close":246.5023651123047,"high":248.37965393066406,"low":245.4850616455078,"adjusted_close":244.42164611816406,"volume":1818229},{"date":"2026-04-13","close":245.03408813476562,"high":246.3450469970703,"low":243.0938720703125,"adjusted_close":242.96575927734375,"volume":2533736},{"date":"2026-04-14","close":244.6145782470703,"high":245.91505432128906,"low":242.95751953125,"adjusted_close":242.54978942871094,"volume":3008579},{"date":"2026-04-15","close":243.51336669921875,"high":244.2789764404297,"low":240.09439086914062,"adjusted_close":241.4578857421875,"volume":3351076},{"date":"2026-04-16","close":240.5663299560547,"high":244.99212646484375,"low":240.14682006835938,"adjusted_close":238.5357208251953,"volume":2789846},{"date":"2026-04-17","close":244.939697265625,"high":247.9811248779297,"low":242.0241241455078,"adjusted_close":242.87217712402344,"volume":3882557},{"date":"2026-04-20","close":240.9438934326172,"high":245.00262451171875,"low":240.1153564453125,"adjusted_close":238.91009521484375,"volume":3068172},{"date":"2026-04-21","close":233.05715942382812,"high":240.99632263183594,"low":231.9244842529297,"adjusted_close":231.08993530273438,"volume":4667478},{"date":"2026-04-22","close":230.6974334716797,"high":237.02149963378906,"low":229.98426818847656,"adjusted_close":228.7501220703125,"volume":4262336},{"date":"2026-04-23","close":224.79286193847656,"high":228.63136291503906,"low":217.96539306640625,"adjusted_close":222.8953857421875,"volume":7646307},{"date":"2026-04-24","close":223.56581115722656,"high":225.17042541503906,"low":220.0524444580078,"adjusted_close":221.67869567871094,"volume":4393347},{"date":"2026-04-27","close":222.3911895751953,"high":224.5726318359375,"low":220.7865753173828,"adjusted_close":220.5139923095703,"volume":3447379},{"date":"2026-04-28","close":223.31410217285156,"high":225.42213439941406,"low":220.6187744140625,"adjusted_close":221.4291229248047,"volume":3620344},{"date":"2026-04-29","close":220.55584716796875,"high":223.2826385498047,"low":218.45831298828125,"adjusted_close":218.6941375732422,"volume":4293229},{"date":"2026-04-30","close":224.78237915039062,"high":225.0550537109375,"low":219.66439819335938,"adjusted_close":222.88499450683594,"volume":3936620},{"date":"2026-05-01","close":222.86312866210938,"high":226.07237243652344,"low":222.3492431640625,"adjusted_close":220.98194885253906,"volume":2849249},{"date":"2026-05-04","close":219.81121826171875,"high":223.64971923828125,"low":219.4336700439453,"adjusted_close":217.955810546875,"volume":2690777},{"date":"2026-05-05","close":219.25537109375,"high":221.41583251953125,"low":218.71002197265625,"adjusted_close":217.40464782714844,"volume":2531733},{"date":"2026-05-06","close":227.43576049804688,"high":228.7152557373047,"low":223.23020935058594,"adjusted_close":225.5159912109375,"volume":4097476},{"date":"2026-05-07","close":226.60723876953125,"high":228.90403747558594,"low":224.44677734375,"adjusted_close":224.6944580078125,"volume":3406951},{"date":"2026-05-08","close":223.51336669921875,"high":227.22601318359375,"low":223.1358184814453,"adjusted_close":221.626708984375,"volume":3558176},{"date":"2026-05-11","close":229.7954864501953,"high":231.81961059570312,"low":225.3487091064453,"adjusted_close":227.85580444335938,"volume":4246889},{"date":"2026-05-12","close":229.19769287109375,"high":230.5401153564453,"low":226.9638214111328,"adjusted_close":227.26304626464844,"volume":3423637},{"date":"2026-05-13","close":228.5894012451172,"high":230.131103515625,"low":226.4918670654297,"adjusted_close":226.65989685058594,"volume":3198134},{"date":"2026-05-14","close":228.33770751953125,"high":229.627685546875,"low":226.28211975097656,"adjusted_close":226.4103240966797,"volume":3220637},{"date":"2026-05-15","close":223.63922119140625,"high":226.15626525878906,"low":221.81436157226562,"adjusted_close":222.97018432617188,"volume":4256901},{"date":"2026-05-18","close":227.8238067626953,"high":229.52281188964844,"low":223.4084930419922,"adjusted_close":227.1422576904297,"volume":5574828},{"date":"2026-05-19","close":227.73989868164062,"high":228.85159301757812,"low":225.66334533691406,"adjusted_close":227.05860900878906,"volume":4868094},{"date":"2026-05-20","close":227.99160766601562,"high":228.9669647216797,"low":225.24383544921875,"adjusted_close":227.30955505371094,"volume":3839745},{"date":"2026-05-21","close":234.71421813964844,"high":236.2978515625,"low":227.84478759765625,"adjusted_close":234.01205444335938,"volume":4512439},{"date":"2026-05-22","close":239.03514099121094,"high":240.15731811523438,"low":233.4032440185547,"adjusted_close":238.32005310058594,"volume":4835294},{"date":"2026-05-26","close":243.02044677734375,"high":247.42527770996094,"low":241.86680603027344,"adjusted_close":242.29344177246094,"volume":6280514},{"date":"2026-05-27","close":242.8421630859375,"high":246.68064880371094,"low":242.74777221679688,"adjusted_close":242.11569213867188,"volume":4270059},{"date":"2026-05-28","close":244.3628692626953,"high":244.8662872314453,"low":239.44415283203125,"adjusted_close":243.63185119628906,"volume":4232110},{"date":"2026-05-29","close":249.4598846435547,"high":251.64132690429688,"low":243.14630126953125,"adjusted_close":248.71360778808594,"volume":5235382},{"date":"2026-06-01","close":248.0755157470703,"high":248.8411102294922,"low":244.04824829101562,"adjusted_close":247.33338928222656,"volume":4782470},{"date":"2026-06-02","close":246.70162963867188,"high":250.6659698486328,"low":243.39801025390625,"adjusted_close":245.96360778808594,"volume":4467910},{"date":"2026-06-03","close":234.1478729248047,"high":249.07183837890625,"low":232.18667602539062,"adjusted_close":233.44740295410156,"volume":5895872},{"date":"2026-06-04","close":228.25379943847656,"high":237.8185577392578,"low":227.34136962890625,"adjusted_close":227.5709686279297,"volume":6447853},{"date":"2026-06-05","close":224.4048309326172,"high":229.6696319580078,"low":223.3875274658203,"adjusted_close":223.73350524902344,"volume":4696846},{"date":"2026-06-08","close":222.12899780273438,"high":226.33456420898438,"low":221.75144958496094,"adjusted_close":221.46449279785156,"volume":3583062},{"date":"2026-06-09","close":226.2191925048828,"high":226.75405883789062,"low":222.48558044433594,"adjusted_close":225.54244995117188,"volume":4307341},{"date":"2026-06-10","close":215.9202880859375,"high":225.3487091064453,"low":215.54273986816406,"adjusted_close":215.27435302734375,"volume":4433012},{"date":"2026-06-11","close":229.8059844970703,"high":230.2045135498047,"low":217.27320861816406,"adjusted_close":229.11849975585938,"volume":6339535},{"date":"2026-06-12","close":231.05401611328125,"high":236.51809692382812,"low":229.84793090820312,"adjusted_close":230.36280822753906,"volume":4443310},{"date":"2026-06-15","close":238.50025939941406,"high":242.6324005126953,"low":236.02517700195312,"adjusted_close":237.78677368164062,"volume":7949520},{"date":"2026-06-16","close":240.68170166015625,"high":242.73728942871094,"low":237.98635864257812,"adjusted_close":239.96168518066406,"volume":3973235},{"date":"2026-06-17","close":239.7587890625,"high":246.14578247070312,"low":239.00367736816406,"adjusted_close":239.04153442382812,"volume":5710321},{"date":"2026-06-18","close":240.17828369140625,"high":244.2370147705078,"low":237.9549102783203,"adjusted_close":239.45977783203125,"volume":6344780},{"date":"2026-06-22","close":239.23440551757812,"high":242.68484497070312,"low":238.28001403808594,"adjusted_close":238.5187225341797,"volume":3842605},{"date":"2026-06-23","close":233.2144775390625,"high":236.790771484375,"low":231.4001007080078,"adjusted_close":232.5167999267578,"volume":6104784},{"date":"2026-06-24","close":238.51075744628906,"high":239.96853637695312,"low":234.6198272705078,"adjusted_close":237.7972412109375,"volume":3911066},{"date":"2026-06-25","close":242.5170440673828,"high":248.94598388671875,"low":238.87782287597656,"adjusted_close":241.79153442382812,"volume":5579501},{"date":"2026-06-26","close":243.5343475341797,"high":245.0550537109375,"low":237.3256378173828,"adjusted_close":242.80580139160156,"volume":17047627},{"date":"2026-06-29","close":227.8000030517578,"high":252.0,"low":227.16000366210938,"adjusted_close":227.1185302734375,"volume":7773000},{"date":"2026-06-30","close":223.89999389648438,"high":232.5500030517578,"low":219.3300018310547,"adjusted_close":223.2301788330078,"volume":6010600},{"date":"2026-07-01","close":221.75,"high":227.30999755859375,"low":220.60000610351562,"adjusted_close":221.0866241455078,"volume":6204600},{"date":"2026-07-02","close":229.86000061035156,"high":230.1300048828125,"low":220.22000122070312,"adjusted_close":229.17236328125,"volume":5659100},{"date":"2026-07-06","close":231.17999267578125,"high":231.86000061035156,"low":222.85000610351562,"adjusted_close":230.4884033203125,"volume":7539100},{"date":"2026-07-07","close":225.0500030517578,"high":234.63999938964844,"low":222.0500030517578,"adjusted_close":224.3767547607422,"volume":4462900},{"date":"2026-07-08","close":220.36000061035156,"high":223.05999755859375,"low":218.6999969482422,"adjusted_close":219.70077514648438,"volume":4323100},{"date":"2026-07-09","close":223.4199981689453,"high":223.5,"low":218.10000610351562,"adjusted_close":222.75161743164062,"volume":3026400},{"date":"2026-07-10","close":226.4199981689453,"high":228.77999877929688,"low":222.11000061035156,"adjusted_close":225.74264526367188,"volume":2601700},{"date":"2026-07-13","close":222.25,"high":226.8699951171875,"low":220.38999938964844,"adjusted_close":221.5851287841797,"volume":2585800},{"date":"2026-07-14","close":222.67999267578125,"high":225.77999877929688,"low":222.22000122070312,"adjusted_close":222.0138397216797,"volume":2123900},{"date":"2026-07-15","close":222.83999633789062,"high":225.91000366210938,"low":220.5399932861328,"adjusted_close":222.17335510253906,"volume":2515100},{"date":"2026-07-16","close":226.3300018310547,"high":226.39999389648438,"low":221.1699981689453,"adjusted_close":225.65292358398438,"volume":3149600},{"date":"2026-07-17","close":225.02000427246094,"high":230.47000122070312,"low":224.52999877929688,"adjusted_close":224.3468475341797,"volume":3920200},{"date":"2026-07-20","close":226.17999267578125,"high":227.77000427246094,"low":223.58999633789062,"adjusted_close":225.50335693359375,"volume":3114100},{"date":"2026-07-21","close":229.86000061035156,"high":232.83999633789062,"low":225.50999450683594,"adjusted_close":229.17236328125,"volume":2405300},{"date":"2026-07-22","close":232.99000549316406,"high":238.11000061035156,"low":231.32000732421875,"adjusted_close":232.29299926757812,"volume":3798800},{"date":"2026-07-23","close":246.27000427246094,"high":250.27000427246094,"low":237.69000244140625,"adjusted_close":245.5332794189453,"volume":6306300},{"date":"2026-07-24","close":243.14999389648438,"high":247.75,"low":239.1199951171875,"adjusted_close":242.42259216308594,"volume":3822500},{"date":"2026-07-27","close":245.75,"high":248.00999450683594,"low":242.52999877929688,"adjusted_close":245.01483154296875,"volume":4053300},{"date":"2026-07-28","close":247.0500030517578,"high":252.0,"low":246.08999633789062,"adjusted_close":246.31094360351562,"volume":2945300},{"date":"2026-07-29","close":241.1199951171875,"high":246.24000549316406,"low":240.32000732421875,"adjusted_close":240.39866638183594,"volume":2775200},{"date":"2026-07-30","close":241.91000366210938,"high":242.4199981689453,"low":237.36000061035156,"adjusted_close":241.18630981445312,"volume":2839500},{"date":"2026-07-31","close":243.0500030517578,"high":246.0,"low":238.02000427246094,"adjusted_close":242.32290649414062,"volume":3888100},{"date":"2026-08-03","close":246.77000427246094,"high":249.63999938964844,"low":242.1999969482422,"adjusted_close":246.0317840576172,"volume":3279000},{"date":"2026-08-04","close":248.7899932861328,"high":250.25999450683594,"low":245.0,"adjusted_close":248.0457305908203,"volume":3568900},{"date":"2026-08-05","close":248.1199951171875,"high":251.16000366210938,"low":246.74000549316406,"adjusted_close":247.3777313232422,"volume":2230400},{"date":"2026-08-06","close":240.74000549316406,"high":250.0,"low":239.92999267578125,"adjusted_close":240.0198211669922,"volume":5041000},{"date":"2026-08-07","close":246.2100067138672,"high":246.72999572753906,"low":239.47999572753906,"adjusted_close":245.47344970703125,"volume":2837400},{"date":"2026-08-10","close":242.92999267578125,"high":246.25,"low":241.8800048828125,"adjusted_close":242.2032470703125,"volume":2245100},{"date":"2026-08-11","close":230.1199951171875,"high":244.80999755859375,"low":229.6999969482422,"adjusted_close":229.43157958984375,"volume":5436300},{"date":"2026-08-12","close":235.33999633789062,"high":235.6699981689453,"low":228.55999755859375,"adjusted_close":234.63595581054688,"volume":3145900},{"date":"2026-08-13","close":233.99000549316406,"high":236.35000610351562,"low":232.5,"adjusted_close":233.29000854492188,"volume":2477500},{"date":"2026-08-14","close":233.9600067138672,"high":234.8000030517578,"low":232.38999938964844,"adjusted_close":233.9600067138672,"volume":2686400},{"date":"2026-08-17","close":229.4499969482422,"high":232.77000427246094,"low":228.27999877929688,"adjusted_close":229.4499969482422,"volume":2599400},{"date":"2026-08-18","close":227.7100067138672,"high":229.75999450683594,"low":227.42999267578125,"adjusted_close":227.7100067138672,"volume":2505800},{"date":"2026-08-19","close":221.72999572753906,"high":227.0,"low":221.49000549316406,"adjusted_close":221.72999572753906,"volume":2306600},{"date":"2026-08-20","close":218.32000732421875,"high":222.17999267578125,"low":218.0500030517578,"adjusted_close":218.32000732421875,"volume":2438300},{"date":"2026-08-21","close":215.89999389648438,"high":219.8300018310547,"low":215.77999877929688,"adjusted_close":215.89999389648438,"volume":3470400},{"date":"2026-08-24","close":214.77000427246094,"high":216.99000549316406,"low":213.10000610351562,"adjusted_close":214.77000427246094,"volume":2686700},{"date":"2026-08-25","close":215.67999267578125,"high":216.5399932861328,"low":214.44000244140625,"adjusted_close":215.67999267578125,"volume":2265500},{"date":"2026-08-26","close":220.6699981689453,"high":221.27000427246094,"low":216.41000366210938,"adjusted_close":220.6699981689453,"volume":3214100},{"date":"2026-08-27","close":220.38999938964844,"high":221.25,"low":217.1999969482422,"adjusted_close":220.38999938964844,"volume":2246600},{"date":"2026-08-28","close":217.42999267578125,"high":221.4499969482422,"low":215.08999633789062,"adjusted_close":217.42999267578125,"volume":2109000},{"date":"2026-08-31","close":213.52999877929688,"high":215.5399932861328,"low":212.22000122070312,"adjusted_close":213.52999877929688,"volume":5081600},{"date":"2026-09-01","close":209.97999572753906,"high":214.0,"low":208.80999755859375,"adjusted_close":209.97999572753906,"volume":2345400},{"date":"2026-09-02","close":206.07000732421875,"high":210.72999572753906,"low":204.80999755859375,"adjusted_close":206.07000732421875,"volume":2911200},{"date":"2026-09-03","close":207.6300048828125,"high":209.2899932861328,"low":204.91000366210938,"adjusted_close":207.6300048828125,"volume":2490100},{"date":"2026-09-04","close":209.61000061035156,"high":210.0,"low":206.9199981689453,"adjusted_close":209.61000061035156,"volume":2698300},{"date":"2026-09-08","close":208.24000549316406,"high":209.7899932861328,"low":207.0500030517578,"adjusted_close":208.24000549316406,"volume":2278300},{"date":"2026-09-09","close":204.92999267578125,"high":208.22999572753906,"low":204.72000122070312,"adjusted_close":204.92999267578125,"volume":2126000},{"date":"2026-09-10","close":202.17999267578125,"high":204.2100067138672,"low":201.0800018310547,"adjusted_close":202.17999267578125,"volume":2006000},{"date":"2026-09-11","close":202.36000061035156,"high":204.1999969482422,"low":201.5399932861328,"adjusted_close":202.36000061035156,"volume":2746400},{"date":"2026-09-14","close":201.3800048828125,"high":201.5399932861328,"low":196.97999572753906,"adjusted_close":201.3800048828125,"volume":3290700},{"date":"2026-09-15","close":203.44000244140625,"high":205.22000122070312,"low":199.91000366210938,"adjusted_close":203.44000244140625,"volume":3686800},{"date":"2026-09-16","close":207.66000366210938,"high":210.58999633789062,"low":204.32000732421875,"adjusted_close":207.66000366210938,"volume":5045800},{"date":"2026-09-17","close":206.49000549316406,"high":209.5800018310547,"low":204.5,"adjusted_close":206.49000549316406,"volume":3381500},{"date":"2026-09-18","close":206.4600067138672,"high":207.47999572753906,"low":204.25999450683594,"adjusted_close":206.4600067138672,"volume":7042200},{"date":"2026-09-21","close":206.47999572753906,"high":207.6300048828125,"low":204.2899932861328,"adjusted_close":206.47999572753906,"volume":3436000},{"date":"2026-09-22","close":211.85000610351562,"high":212.27000427246094,"low":206.49000549316406,"adjusted_close":211.85000610351562,"volume":4840000},{"date":"2026-09-23","close":212.57000732421875,"high":213.00999450683594,"low":209.0,"adjusted_close":212.57000732421875,"volume":2480100},{"date":"2026-09-24","close":211.7899932861328,"high":212.97000122070312,"low":209.17999267578125,"adjusted_close":211.7899932861328,"volume":2144100},{"date":"2026-09-25","close":212.5500030517578,"high":213.63999938964844,"low":210.75,"adjusted_close":212.5500030517578,"volume":1827400},{"date":"2026-09-28","close":211.52000427246094,"high":212.80999755859375,"low":209.72999572753906,"adjusted_close":211.52000427246094,"volume":2198700},{"date":"2026-09-29","close":210.1300048828125,"high":213.3699951171875,"low":209.02000427246094,"adjusted_close":210.1300048828125,"volume":2026600},{"date":"2026-09-30","close":210.94000244140625,"high":211.9199981689453,"low":209.5,"adjusted_close":210.94000244140625,"volume":1901000},{"date":"2026-10-01","close":213.8000030517578,"high":215.02999877929688,"low":210.00999450683594,"adjusted_close":213.8000030517578,"volume":2413100},{"date":"2026-10-02","close":213.99000549316406,"high":216.1300048828125,"low":212.5399932861328,"adjusted_close":213.99000549316406,"volume":1799200},{"date":"2026-10-05","close":214.13999938964844,"high":215.10000610351562,"low":212.13999938964844,"adjusted_close":214.13999938964844,"volume":1744400},{"date":"2026-10-06","close":212.8699951171875,"high":215.3699951171875,"low":210.74000549316406,"adjusted_close":212.8699951171875,"volume":3194700},{"date":"2026-10-07","close":208.11000061035156,"high":211.42999267578125,"low":207.8699951171875,"adjusted_close":208.11000061035156,"volume":2041000},{"date":"2026-10-08","close":206.60000610351562,"high":207.57000732421875,"low":204.22999572753906,"adjusted_close":206.60000610351562,"volume":2120300},{"date":"2026-10-09","close":207.72999572753906,"high":209.02999877929688,"low":205.89999389648438,"adjusted_close":207.72999572753906,"volume":1563300},{"date":"2026-10-12","close":209.63999938964844,"high":211.7899932861328,"low":206.35000610351562,"adjusted_close":209.63999938964844,"volume":1667200},{"date":"2026-10-13","close":207.2899932861328,"high":210.89999389648438,"low":205.22000122070312,"adjusted_close":207.2899932861328,"volume":1871800},{"date":"2026-10-14","close":207.61000061035156,"high":211.50999450683594,"low":206.25,"adjusted_close":207.61000061035156,"volume":2982600},{"date":"2026-10-15","close":210.5,"high":210.8000030517578,"low":206.6199951171875,"adjusted_close":210.5,"volume":2323000},{"date":"2026-10-16","close":211.41000366210938,"high":213.5,"low":210.66000366210938,"adjusted_close":211.41000366210938,"volume":2939500},{"date":"2026-10-19","close":209.97999572753906,"high":212.35000610351562,"low":209.66000366210938,"adjusted_close":209.97999572753906,"volume":2080800},{"date":"2026-10-20","close":213.32000732421875,"high":214.8699951171875,"low":209.72999572753906,"adjusted_close":213.32000732421875,"volume":2238000},{"date":"2026-10-21","close":214.72999572753906,"high":215.83999633789062,"low":211.50999450683594,"adjusted_close":214.72999572753906,"volume":3685000},{"date":"2026-10-22","close":218.30999755859375,"high":218.5500030517578,"low":205.1999969482422,"adjusted_close":218.30999755859375,"volume":5284300},{"date":"2026-10-23","close":221.14999389648438,"high":223.42999267578125,"low":212.57000732421875,"adjusted_close":221.14999389648438,"volume":2619800},{"date":"2026-10-26","close":219.27999877929688,"high":223.80999755859375,"low":217.82000732421875,"adjusted_close":219.27999877929688,"volume":3256300},{"date":"2026-10-27","close":218.80999755859375,"high":219.97999572753906,"low":214.8699951171875,"adjusted_close":218.80999755859375,"volume":3348500},{"date":"2026-10-28","close":219.25999450683594,"high":220.38999938964844,"low":216.9199981689453,"adjusted_close":219.25999450683594,"volume":2394600},{"date":"2026-10-29","close":222.13999938964844,"high":222.97999572753906,"low":217.3000030517578,"adjusted_close":222.13999938964844,"volume":2749600},{"date":"2026-10-30","close":218.3300018310547,"high":222.74000549316406,"low":217.88999938964844,"adjusted_close":218.3300018310547,"volume":3106200},{"date":"2026-11-02","close":223.77000427246094,"high":225.5500030517578,"low":221.39999389648438,"adjusted_close":223.77000427246094,"volume":1939100},{"date":"2026-11-03","close":224.0500030517578,"high":225.64999389648438,"low":222.36000061035156,"adjusted_close":224.0500030517578,"volume":3253100},{"date":"2026-11-04","close":228.47000122070312,"high":232.5800018310547,"low":222.64999389648438,"adjusted_close":228.47000122070312,"volume":3696500},{"date":"2026-11-05","close":215.77999877929688,"high":229.11000061035156,"low":215.24000549316406,"adjusted_close":215.77999877929688,"volume":3352900},{"date":"2026-11-06","close":220.0500030517578,"high":220.6199951171875,"low":211.93499755859375,"adjusted_close":220.0500030517578,"volume":2400312}]},"HOOD":{"currency":"USD","rows":[{"date":"2025-05-05","close":48.04999923706055,"high":48.34000015258789,"low":45.560001373291016,"adjusted_close":48.04999923706055,"volume":37137900},{"date":"2025-05-06","close":48.689998626708984,"high":48.880001068115234,"low":45.82500076293945,"adjusted_close":48.689998626708984,"volume":31103100},{"date":"2025-05-07","close":49.9900016784668,"high":50.5099983215332,"low":48.31999969482422,"adjusted_close":49.9900016784668,"volume":38651800},{"date":"2025-05-08","close":54.06999969482422,"high":54.84000015258789,"low":51.61000061035156,"adjusted_close":54.06999969482422,"volume":49440000},{"date":"2025-05-09","close":54.650001525878906,"high":56.314998626708984,"low":53.742000579833984,"adjusted_close":54.650001525878906,"volume":44325500},{"date":"2025-05-12","close":57.43000030517578,"high":59.33000183105469,"low":55.888999938964844,"adjusted_close":57.43000030517578,"volume":41385900},{"date":"2025-05-13","close":62.56999969482422,"high":63.415000915527344,"low":58.81999969482422,"adjusted_close":62.56999969482422,"volume":57297900},{"date":"2025-05-14","close":61.38999938964844,"high":63.779998779296875,"low":61.09000015258789,"adjusted_close":61.38999938964844,"volume":41568200},{"date":"2025-05-15","close":60.68000030517578,"high":60.83000183105469,"low":57.68000030517578,"adjusted_close":60.68000030517578,"volume":36789200},{"date":"2025-05-16","close":61.7599983215332,"high":62.13999938964844,"low":60.459999084472656,"adjusted_close":61.7599983215332,"volume":24538700},{"date":"2025-05-19","close":64.2699966430664,"high":64.36000061035156,"low":59.68000030517578,"adjusted_close":64.2699966430664,"volume":34290800},{"date":"2025-05-20","close":64.91000366210938,"high":65.27999877929688,"low":63.349998474121094,"adjusted_close":64.91000366210938,"volume":31331800},{"date":"2025-05-21","close":63.86000061035156,"high":66.88999938964844,"low":63.31999969482422,"adjusted_close":63.86000061035156,"volume":40230100},{"date":"2025-05-22","close":64.7699966430664,"high":65.875,"low":63.75,"adjusted_close":64.7699966430664,"volume":27235000},{"date":"2025-05-23","close":63.16999816894531,"high":64.45999908447266,"low":62.63199996948242,"adjusted_close":63.16999816894531,"volume":28585500},{"date":"2025-05-27","close":66.0199966430664,"high":67.12999725341797,"low":63.83000183105469,"adjusted_close":66.0199966430664,"volume":29735900},{"date":"2025-05-28","close":65.13999938964844,"high":66.61000061035156,"low":64.80999755859375,"adjusted_close":65.13999938964844,"volume":17994200},{"date":"2025-05-29","close":63.95000076293945,"high":66.53500366210938,"low":63.630001068115234,"adjusted_close":63.95000076293945,"volume":21300500},{"date":"2025-05-30","close":66.1500015258789,"high":66.48999786376953,"low":62.91999816894531,"adjusted_close":66.1500015258789,"volume":35691700},{"date":"2025-06-02","close":67.9800033569336,"high":68.19999694824219,"low":65.37999725341797,"adjusted_close":67.9800033569336,"volume":30252600},{"date":"2025-06-03","close":71.72000122070312,"high":72.72000122070312,"low":69.05999755859375,"adjusted_close":71.72000122070312,"volume":43343500},{"date":"2025-06-04","close":72.2699966430664,"high":73.0,"low":71.12999725341797,"adjusted_close":72.2699966430664,"volume":31915100},{"date":"2025-06-05","close":72.51000213623047,"high":76.75,"low":71.19999694824219,"adjusted_close":72.51000213623047,"volume":64664700},{"date":"2025-06-06","close":74.87999725341797,"high":77.80000305175781,"low":73.0999984741211,"adjusted_close":74.87999725341797,"volume":66229100},{"date":"2025-06-09","close":73.4000015258789,"high":73.7300033569336,"low":68.55999755859375,"adjusted_close":73.4000015258789,"volume":65748800},{"date":"2025-06-10","close":72.51000213623047,"high":74.63999938964844,"low":70.75,"adjusted_close":72.51000213623047,"volume":39178600},{"date":"2025-06-11","close":74.87999725341797,"high":75.38999938964844,"low":72.31999969482422,"adjusted_close":74.87999725341797,"volume":34056700},{"date":"2025-06-12","close":73.83999633789062,"high":75.58999633789062,"low":73.2300033569336,"adjusted_close":73.83999633789062,"volume":22611100},{"date":"2025-06-13","close":72.5999984741211,"high":74.81999969482422,"low":71.69000244140625,"adjusted_close":72.5999984741211,"volume":27789300},{"date":"2025-06-16","close":76.75,"high":76.87999725341797,"low":73.36000061035156,"adjusted_close":76.75,"volume":27114900},{"date":"2025-06-17","close":74.94999694824219,"high":77.05000305175781,"low":72.86000061035156,"adjusted_close":74.94999694824219,"volume":26677500},{"date":"2025-06-18","close":78.3499984741211,"high":78.73999786376953,"low":74.54000091552734,"adjusted_close":78.3499984741211,"volume":36185600},{"date":"2025-06-20","close":78.5,"high":79.37999725341797,"low":75.79000091552734,"adjusted_close":78.5,"volume":37245800},{"date":"2025-06-23","close":76.3499984741211,"high":79.04499816894531,"low":74.38999938964844,"adjusted_close":76.3499984741211,"volume":35289900},{"date":"2025-06-24","close":82.01000213623047,"high":82.2699966430664,"low":76.83000183105469,"adjusted_close":82.01000213623047,"volume":42266600},{"date":"2025-06-25","close":82.75,"high":85.55000305175781,"low":81.9000015258789,"adjusted_close":82.75,"volume":38974900},{"date":"2025-06-26","close":84.5199966430664,"high":84.80000305175781,"low":82.52999877929688,"adjusted_close":84.5199966430664,"volume":25222500},{"date":"2025-06-27","close":83.02999877929688,"high":84.87999725341797,"low":81.91999816894531,"adjusted_close":83.02999877929688,"volume":37005900},{"date":"2025-06-30","close":93.62999725341797,"high":94.23999786376953,"low":85.5,"adjusted_close":93.62999725341797,"volume":101945000},{"date":"2025-07-01","close":92.33000183105469,"high":99.18000030517578,"low":89.69999694824219,"adjusted_close":92.33000183105469,"volume":121171500},{"date":"2025-07-02","close":97.9800033569336,"high":100.87999725341797,"low":90.9000015258789,"adjusted_close":97.9800033569336,"volume":113204200},{"date":"2025-07-03","close":94.4000015258789,"high":95.6500015258789,"low":92.11000061035156,"adjusted_close":94.4000015258789,"volume":56373800},{"date":"2025-07-07","close":93.45999908447266,"high":95.69999694824219,"low":91.25,"adjusted_close":93.45999908447266,"volume":49466000},{"date":"2025-07-08","close":91.2699966430664,"high":98.04000091552734,"low":90.69999694824219,"adjusted_close":91.2699966430664,"volume":59808300},{"date":"2025-07-09","close":94.54000091552734,"high":94.6500015258789,"low":91.74099731445312,"adjusted_close":94.54000091552734,"volume":42206400},{"date":"2025-07-10","close":98.69999694824219,"high":98.76000213623047,"low":93.54100036621094,"adjusted_close":98.69999694824219,"volume":50119500},{"date":"2025-07-11","close":98.33999633789062,"high":101.5,"low":97.33000183105469,"adjusted_close":98.33999633789062,"volume":60338900},{"date":"2025-07-14","close":99.95999908447266,"high":101.88999938964844,"low":98.9000015258789,"adjusted_close":99.95999908447266,"volume":47356300},{"date":"2025-07-15","close":99.54000091552734,"high":101.26000213623047,"low":97.16000366210938,"adjusted_close":99.54000091552734,"volume":45879400},{"date":"2025-07-16","close":103.25,"high":104.62000274658203,"low":99.69999694824219,"adjusted_close":103.25,"volume":54557800},{"date":"2025-07-17","close":105.44999694824219,"high":106.63999938964844,"low":102.72000122070312,"adjusted_close":105.44999694824219,"volume":39114400},{"date":"2025-07-18","close":109.73999786376953,"high":113.43900299072266,"low":106.94999694824219,"adjusted_close":109.73999786376953,"volume":74033300},{"date":"2025-07-21","close":104.33999633789062,"high":110.30999755859375,"low":104.06999969482422,"adjusted_close":104.33999633789062,"volume":46430600},{"date":"2025-07-22","close":101.8499984741211,"high":105.93000030517578,"low":98.75,"adjusted_close":101.8499984741211,"volume":44667400},{"date":"2025-07-23","close":102.08000183105469,"high":102.68000030517578,"low":100.54000091552734,"adjusted_close":102.08000183105469,"volume":33805200},{"date":"2025-07-24","close":101.93000030517578,"high":103.04000091552734,"low":100.31999969482422,"adjusted_close":101.93000030517578,"volume":26698100},{"date":"2025-07-25","close":104.8499984741211,"high":106.38999938964844,"low":101.05000305175781,"adjusted_close":104.8499984741211,"volume":35637800},{"date":"2025-07-28","close":106.7699966430664,"high":107.12999725341797,"low":104.66000366210938,"adjusted_close":106.7699966430664,"volume":30578400},{"date":"2025-07-29","close":103.31999969482422,"high":107.41999816894531,"low":103.0,"adjusted_close":103.31999969482422,"volume":30568000},{"date":"2025-07-30","close":106.0999984741211,"high":107.45999908447266,"low":103.3499984741211,"adjusted_close":106.0999984741211,"volume":39913500},{"date":"2025-07-31","close":103.05000305175781,"high":109.05999755859375,"low":101.06999969482422,"adjusted_close":103.05000305175781,"volume":58057600},{"date":"2025-08-01","close":99.9000015258789,"high":104.58999633789062,"low":93.36000061035156,"adjusted_close":99.9000015258789,"volume":76745100},{"date":"2025-08-04","close":106.37000274658203,"high":106.79000091552734,"low":97.15299987792969,"adjusted_close":106.37000274658203,"volume":46466000},{"date":"2025-08-05","close":105.45999908447266,"high":107.30000305175781,"low":103.22000122070312,"adjusted_close":105.45999908447266,"volume":33460900},{"date":"2025-08-06","close":105.6500015258789,"high":105.9000015258789,"low":101.18000030517578,"adjusted_close":105.6500015258789,"volume":33023500},{"date":"2025-08-07","close":111.2300033569336,"high":112.63400268554688,"low":107.4000015258789,"adjusted_close":111.2300033569336,"volume":44736000},{"date":"2025-08-08","close":114.62999725341797,"high":117.0,"low":110.9000015258789,"adjusted_close":114.62999725341797,"volume":41905700},{"date":"2025-08-11","close":113.62000274658203,"high":117.47000122070312,"low":113.38999938964844,"adjusted_close":113.62000274658203,"volume":36942300},{"date":"2025-08-12","close":114.08999633789062,"high":117.69999694824219,"low":113.18000030517578,"adjusted_close":114.08999633789062,"volume":31461900},{"date":"2025-08-13","close":108.62000274658203,"high":116.4000015258789,"low":107.27999877929688,"adjusted_close":108.62000274658203,"volume":54719700},{"date":"2025-08-14","close":110.70999908447266,"high":111.45999908447266,"low":106.30999755859375,"adjusted_close":110.70999908447266,"volume":34395300},{"date":"2025-08-15","close":114.16999816894531,"high":114.36000061035156,"low":108.61000061035156,"adjusted_close":114.16999816894531,"volume":32215900},{"date":"2025-08-18","close":115.0199966430664,"high":115.08999633789062,"low":109.77999877929688,"adjusted_close":115.0199966430664,"volume":35579200},{"date":"2025-08-19","close":107.5,"high":117.45999908447266,"low":106.5,"adjusted_close":107.5,"volume":49635700},{"date":"2025-08-20","close":105.33999633789062,"high":107.9800033569336,"low":99.0,"adjusted_close":105.33999633789062,"volume":56515300},{"date":"2025-08-21","close":106.30000305175781,"high":108.20999908447266,"low":104.3499984741211,"adjusted_close":106.30000305175781,"volume":34679000},{"date":"2025-08-22","close":109.31999969482422,"high":111.88300323486328,"low":103.80000305175781,"adjusted_close":109.31999969482422,"volume":39922200},{"date":"2025-08-25","close":107.94000244140625,"high":109.8499984741211,"low":105.94999694824219,"adjusted_close":107.94000244140625,"volume":29478100},{"date":"2025-08-26","close":108.80000305175781,"high":109.36000061035156,"low":105.12000274658203,"adjusted_close":108.80000305175781,"volume":27361000},{"date":"2025-08-27","close":102.91999816894531,"high":109.2699966430664,"low":102.80999755859375,"adjusted_close":102.91999816894531,"volume":35942700},{"date":"2025-08-28","close":103.69000244140625,"high":105.4000015258789,"low":102.76000213623047,"adjusted_close":103.69000244140625,"volume":26059100},{"date":"2025-08-29","close":104.02999877929688,"high":104.4000015258789,"low":101.93000030517578,"adjusted_close":104.02999877929688,"volume":22269200},{"date":"2025-09-02","close":100.83999633789062,"high":101.9000015258789,"low":97.9000015258789,"adjusted_close":100.83999633789062,"volume":40899100},{"date":"2025-09-03","close":100.81999969482422,"high":102.69000244140625,"low":99.41000366210938,"adjusted_close":100.81999969482422,"volume":24194800},{"date":"2025-09-04","close":102.91000366210938,"high":104.75,"low":100.5999984741211,"adjusted_close":102.91000366210938,"volume":30626300},{"date":"2025-09-05","close":101.25,"high":106.02999877929688,"low":95.66000366210938,"adjusted_close":101.25,"volume":62538400},{"date":"2025-09-08","close":117.27999877929688,"high":117.30000305175781,"low":110.12000274658203,"adjusted_close":117.27999877929688,"volume":102382400},{"date":"2025-09-09","close":118.5,"high":118.69999694824219,"low":113.76000213623047,"adjusted_close":118.5,"volume":51536300},{"date":"2025-09-10","close":117.45999908447266,"high":123.44000244140625,"low":116.69000244140625,"adjusted_close":117.45999908447266,"volume":46671200},{"date":"2025-09-11","close":117.75,"high":121.69000244140625,"low":117.37000274658203,"adjusted_close":117.75,"volume":35760900},{"date":"2025-09-12","close":115.02999877929688,"high":118.56999969482422,"low":114.05000305175781,"adjusted_close":115.02999877929688,"volume":37245800},{"date":"2025-09-15","close":114.83000183105469,"high":116.52999877929688,"low":112.42500305175781,"adjusted_close":114.83000183105469,"volume":36787500},{"date":"2025-09-16","close":117.37999725341797,"high":118.12999725341797,"low":113.79000091552734,"adjusted_close":117.37999725341797,"volume":36628500},{"date":"2025-09-17","close":118.63999938964844,"high":119.12999725341797,"low":114.88999938964844,"adjusted_close":118.63999938964844,"volume":34516600},{"date":"2025-09-18","close":120.91000366210938,"high":124.36000061035156,"low":119.85900115966797,"adjusted_close":120.91000366210938,"volume":35865100},{"date":"2025-09-19","close":124.77999877929688,"high":125.18000030517578,"low":121.0,"adjusted_close":124.77999877929688,"volume":202388400},{"date":"2025-09-22","close":124.88999938964844,"high":126.63999938964844,"low":122.19999694824219,"adjusted_close":124.88999938964844,"volume":33482600},{"date":"2025-09-23","close":126.19999694824219,"high":127.77999877929688,"low":124.06999969482422,"adjusted_close":126.19999694824219,"volume":28923500},{"date":"2025-09-24","close":126.80000305175781,"high":130.07000732421875,"low":125.0,"adjusted_close":126.80000305175781,"volume":26956400},{"date":"2025-09-25","close":122.6500015258789,"high":125.80000305175781,"low":120.62000274658203,"adjusted_close":122.6500015258789,"volume":32876000},{"date":"2025-09-26","close":121.77999877929688,"high":125.05999755859375,"low":120.45999908447266,"adjusted_close":121.77999877929688,"volume":25714800},{"date":"2025-09-29","close":136.72000122070312,"high":136.83999633789062,"low":123.77999877929688,"adjusted_close":136.72000122070312,"volume":62109900},{"date":"2025-09-30","close":143.17999267578125,"high":143.6199951171875,"low":135.57000732421875,"adjusted_close":143.17999267578125,"volume":50851200},{"date":"2025-10-01","close":139.13999938964844,"high":143.1699981689453,"low":137.77999877929688,"adjusted_close":139.13999938964844,"volume":34759600},{"date":"2025-10-02","close":145.6999969482422,"high":146.6999969482422,"low":140.14999389648438,"adjusted_close":145.6999969482422,"volume":34579900},{"date":"2025-10-03","close":148.6699981689453,"high":150.2100067138672,"low":145.22999572753906,"adjusted_close":148.6699981689453,"volume":34531700},{"date":"2025-10-06","close":144.25999450683594,"high":153.86000061035156,"low":144.11900329589844,"adjusted_close":144.25999450683594,"volume":28117000},{"date":"2025-10-07","close":145.0,"high":147.1199951171875,"low":141.25999450683594,"adjusted_close":145.0,"volume":24867400},{"date":"2025-10-08","close":150.8699951171875,"high":151.35000610351562,"low":144.5500030517578,"adjusted_close":150.8699951171875,"volume":23927600},{"date":"2025-10-09","close":152.4600067138672,"high":153.0800018310547,"low":147.3000030517578,"adjusted_close":152.4600067138672,"volume":19633000},{"date":"2025-10-10","close":138.9600067138672,"high":153.55999755859375,"low":138.94000244140625,"adjusted_close":138.9600067138672,"volume":41634300},{"date":"2025-10-13","close":140.67999267578125,"high":146.55999755859375,"low":136.52000427246094,"adjusted_close":140.67999267578125,"volume":28260800},{"date":"2025-10-14","close":134.9499969482422,"high":141.2100067138672,"low":133.0500030517578,"adjusted_close":134.9499969482422,"volume":31171000},{"date":"2025-10-15","close":134.14999389648438,"high":139.64999389648438,"low":133.53500366210938,"adjusted_close":134.14999389648438,"volume":22187000},{"date":"2025-10-16","close":131.44000244140625,"high":137.47999572753906,"low":130.57000732421875,"adjusted_close":131.44000244140625,"volume":23359400},{"date":"2025-10-17","close":129.91000366210938,"high":131.2050018310547,"low":125.5999984741211,"adjusted_close":129.91000366210938,"volume":25237100},{"date":"2025-10-20","close":135.8000030517578,"high":140.197998046875,"low":132.89999389648438,"adjusted_close":135.8000030517578,"volume":27605900},{"date":"2025-10-21","close":131.83999633789062,"high":135.30999755859375,"low":131.35000610351562,"adjusted_close":131.83999633789062,"volume":19498300},{"date":"2025-10-22","close":127.22000122070312,"high":132.36000061035156,"low":120.87999725341797,"adjusted_close":127.22000122070312,"volume":37786900},{"date":"2025-10-23","close":134.3300018310547,"high":135.57000732421875,"low":127.27999877929688,"adjusted_close":134.3300018310547,"volume":24591100},{"date":"2025-10-24","close":139.7899932861328,"high":142.1999969482422,"low":137.10000610351562,"adjusted_close":139.7899932861328,"volume":24330400},{"date":"2025-10-27","close":145.86000061035156,"high":149.1999969482422,"low":143.17999267578125,"adjusted_close":145.86000061035156,"volume":25833300},{"date":"2025-10-28","close":146.25,"high":148.11000061035156,"low":145.6300048828125,"adjusted_close":146.25,"volume":13446700},{"date":"2025-10-29","close":144.8000030517578,"high":147.72000122070312,"low":142.74000549316406,"adjusted_close":144.8000030517578,"volume":19792600},{"date":"2025-10-30","close":138.07000732421875,"high":144.14999389648438,"low":137.25,"adjusted_close":138.07000732421875,"volume":19706900},{"date":"2025-10-31","close":146.77999877929688,"high":150.47000122070312,"low":143.3000030517578,"adjusted_close":146.77999877929688,"volume":26028100},{"date":"2025-11-03","close":147.0800018310547,"high":149.41200256347656,"low":142.5,"adjusted_close":147.0800018310547,"volume":17187600},{"date":"2025-11-04","close":136.8000030517578,"high":144.39999389648438,"low":136.6300048828125,"adjusted_close":136.8000030517578,"volume":26617700},{"date":"2025-11-05","close":142.47999572753906,"high":144.77000427246094,"low":135.50999450683594,"adjusted_close":142.47999572753906,"volume":32318500},{"date":"2025-11-06","close":127.08000183105469,"high":140.16000366210938,"low":126.1500015258789,"adjusted_close":127.08000183105469,"volume":50477800},{"date":"2025-11-07","close":130.36000061035156,"high":132.1999969482422,"low":120.69999694824219,"adjusted_close":130.36000061035156,"volume":44897800},{"date":"2025-11-10","close":135.8800048828125,"high":138.99000549316406,"low":131.64999389648438,"adjusted_close":135.8800048828125,"volume":30980500},{"date":"2025-11-11","close":131.92999267578125,"high":134.66700744628906,"low":130.89999389648438,"adjusted_close":131.92999267578125,"volume":17218400},{"date":"2025-11-12","close":132.97999572753906,"high":133.83999633789062,"low":128.3300018310547,"adjusted_close":132.97999572753906,"volume":22044600},{"date":"2025-11-13","close":121.52999877929688,"high":130.14999389648438,"low":119.47000122070312,"adjusted_close":121.52999877929688,"volume":36727300},{"date":"2025-11-14","close":122.5,"high":126.5,"low":114.0,"adjusted_close":122.5,"volume":32063800},{"date":"2025-11-17","close":115.97000122070312,"high":120.9800033569336,"low":112.41999816894531,"adjusted_close":115.97000122070312,"volume":40078600},{"date":"2025-11-18","close":114.30000305175781,"high":116.97100067138672,"low":112.3499984741211,"adjusted_close":114.30000305175781,"volume":28581100},{"date":"2025-11-19","close":118.16000366210938,"high":119.19999694824219,"low":113.55000305175781,"adjusted_close":118.16000366210938,"volume":25278800},{"date":"2025-11-20","close":106.20999908447266,"high":122.62999725341797,"low":105.23500061035156,"adjusted_close":106.20999908447266,"volume":42907300},{"date":"2025-11-21","close":107.30000305175781,"high":109.98999786376953,"low":102.0999984741211,"adjusted_close":107.30000305175781,"volume":40155600},{"date":"2025-11-24","close":114.97000122070312,"high":115.72000122070312,"low":108.63999938964844,"adjusted_close":114.97000122070312,"volume":30736500},{"date":"2025-11-25","close":115.56999969482422,"high":116.80999755859375,"low":109.19000244140625,"adjusted_close":115.56999969482422,"volume":22078800},{"date":"2025-11-26","close":128.1999969482422,"high":128.89999389648438,"low":120.86000061035156,"adjusted_close":128.1999969482422,"volume":47127600},{"date":"2025-11-28","close":128.49000549316406,"high":129.9499969482422,"low":127.1500015258789,"adjusted_close":128.49000549316406,"volume":12783400},{"date":"2025-12-01","close":123.23999786376953,"high":125.29000091552734,"low":118.86000061035156,"adjusted_close":123.23999786376953,"volume":31467300},{"date":"2025-12-02","close":125.94999694824219,"high":129.17999267578125,"low":124.51000213623047,"adjusted_close":125.94999694824219,"volume":25394800},{"date":"2025-12-03","close":133.63999938964844,"high":134.33999633789062,"low":124.4000015258789,"adjusted_close":133.63999938964844,"volume":25004500},{"date":"2025-12-04","close":137.0800018310547,"high":137.36000061035156,"low":132.77000427246094,"adjusted_close":137.0800018310547,"volume":20572100},{"date":"2025-12-05","close":131.9499969482422,"high":135.24000549316406,"low":129.9600067138672,"adjusted_close":131.9499969482422,"volume":23123000},{"date":"2025-12-08","close":136.42999267578125,"high":138.08999633789062,"low":132.0019989013672,"adjusted_close":136.42999267578125,"volume":22593100},{"date":"2025-12-09","close":135.7100067138672,"high":139.75,"low":133.57000732421875,"adjusted_close":135.7100067138672,"volume":18948200},{"date":"2025-12-10","close":135.66000366210938,"high":137.4600067138672,"low":133.42999267578125,"adjusted_close":135.66000366210938,"volume":18232100},{"date":"2025-12-11","close":123.37999725341797,"high":131.77499389648438,"low":122.52999877929688,"adjusted_close":123.37999725341797,"volume":44624800},{"date":"2025-12-12","close":119.5,"high":125.6500015258789,"low":117.83499908447266,"adjusted_close":119.5,"volume":31553300},{"date":"2025-12-15","close":115.26000213623047,"high":120.66000366210938,"low":114.10099792480469,"adjusted_close":115.26000213623047,"volume":28422000},{"date":"2025-12-16","close":119.4000015258789,"high":120.69999694824219,"low":115.76000213623047,"adjusted_close":119.4000015258789,"volume":21011900},{"date":"2025-12-17","close":115.80000305175781,"high":124.69999694824219,"low":115.58999633789062,"adjusted_close":115.80000305175781,"volume":36270000},{"date":"2025-12-18","close":117.16000366210938,"high":124.25,"low":117.05000305175781,"adjusted_close":117.16000366210938,"volume":24274300},{"date":"2025-12-19","close":121.3499984741211,"high":122.95999908447266,"low":118.19999694824219,"adjusted_close":121.3499984741211,"volume":27580900},{"date":"2025-12-22","close":122.37000274658203,"high":124.55000305175781,"low":121.06999969482422,"adjusted_close":122.37000274658203,"volume":16977000},{"date":"2025-12-23","close":120.23999786376953,"high":121.1500015258789,"low":116.75,"adjusted_close":120.23999786376953,"volume":16953500},{"date":"2025-12-24","close":120.44000244140625,"high":120.66999816894531,"low":118.5999984741211,"adjusted_close":120.44000244140625,"volume":7980700},{"date":"2025-12-26","close":118.12999725341797,"high":121.02999877929688,"low":117.69999694824219,"adjusted_close":118.12999725341797,"volume":12959100},{"date":"2025-12-29","close":117.43000030517578,"high":118.94999694824219,"low":116.0199966430664,"adjusted_close":117.43000030517578,"volume":15386400},{"date":"2025-12-30","close":115.44999694824219,"high":118.63600158691406,"low":115.18000030517578,"adjusted_close":115.44999694824219,"volume":16471600},{"date":"2025-12-31","close":113.0999984741211,"high":115.6500015258789,"low":112.8499984741211,"adjusted_close":113.0999984741211,"volume":15992200},{"date":"2026-01-02","close":115.20999908447266,"high":116.02999877929688,"low":110.41000366210938,"adjusted_close":115.20999908447266,"volume":25793500},{"date":"2026-01-05","close":123.23999786376953,"high":123.41999816894531,"low":117.55000305175781,"adjusted_close":123.23999786376953,"volume":26231000},{"date":"2026-01-06","close":121.69999694824219,"high":124.3499984741211,"low":118.05000305175781,"adjusted_close":121.69999694824219,"volume":20349800},{"date":"2026-01-07","close":116.97000122070312,"high":120.0999984741211,"low":116.55000305175781,"adjusted_close":116.97000122070312,"volume":18916800},{"date":"2026-01-08","close":115.38999938964844,"high":117.31999969482422,"low":113.87000274658203,"adjusted_close":115.38999938964844,"volume":20102400},{"date":"2026-01-09","close":115.2699966430664,"high":118.2300033569336,"low":114.88200378417969,"adjusted_close":115.2699966430664,"volume":18094800},{"date":"2026-01-12","close":117.5199966430664,"high":119.62000274658203,"low":114.45500183105469,"adjusted_close":117.5199966430664,"volume":17111700},{"date":"2026-01-13","close":120.23999786376953,"high":120.43000030517578,"low":116.0,"adjusted_close":120.23999786376953,"volume":20026100},{"date":"2026-01-14","close":119.66999816894531,"high":120.87999725341797,"low":116.61000061035156,"adjusted_close":119.66999816894531,"volume":17838700},{"date":"2026-01-15","close":110.3499984741211,"high":119.87999725341797,"low":110.12999725341797,"adjusted_close":110.3499984741211,"volume":33323900},{"date":"2026-01-16","close":108.73999786376953,"high":111.25,"low":106.87999725341797,"adjusted_close":108.73999786376953,"volume":30258500},{"date":"2026-01-20","close":105.77999877929688,"high":108.3499984741211,"low":104.44999694824219,"adjusted_close":105.77999877929688,"volume":23515700},{"date":"2026-01-21","close":105.91999816894531,"high":108.5,"low":104.94999694824219,"adjusted_close":105.91999816894531,"volume":20051300},{"date":"2026-01-22","close":106.25,"high":108.08000183105469,"low":105.0999984741211,"adjusted_close":106.25,"volume":14834400},{"date":"2026-01-23","close":106.98999786376953,"high":111.45999908447266,"low":106.5,"adjusted_close":106.98999786376953,"volume":17691100},{"date":"2026-01-26","close":107.0,"high":108.48999786376953,"low":104.83000183105469,"adjusted_close":107.0,"volume":11501600},{"date":"2026-01-27","close":105.23999786376953,"high":109.04900360107422,"low":104.66000366210938,"adjusted_close":105.23999786376953,"volume":18339500},{"date":"2026-01-28","close":103.4000015258789,"high":107.25,"low":103.0,"adjusted_close":103.4000015258789,"volume":22380200},{"date":"2026-01-29","close":101.23999786376953,"high":103.81999969482422,"low":99.19999694824219,"adjusted_close":101.23999786376953,"volume":29463800},{"date":"2026-01-30","close":99.4800033569336,"high":104.30000305175781,"low":98.37000274658203,"adjusted_close":99.4800033569336,"volume":23773100},{"date":"2026-02-02","close":89.91000366210938,"high":95.88500213623047,"low":88.66999816894531,"adjusted_close":89.91000366210938,"volume":59741800},{"date":"2026-02-03","close":87.06999969482422,"high":90.3499984741211,"low":84.93000030517578,"adjusted_close":87.06999969482422,"volume":36550000},{"date":"2026-02-04","close":80.62000274658203,"high":85.30000305175781,"low":77.62000274658203,"adjusted_close":80.62000274658203,"volume":62547900},{"date":"2026-02-05","close":72.68000030517578,"high":79.41000366210938,"low":71.87000274658203,"adjusted_close":72.68000030517578,"volume":56483100},{"date":"2026-02-06","close":82.81999969482422,"high":84.30000305175781,"low":77.12000274658203,"adjusted_close":82.81999969482422,"volume":54593900},{"date":"2026-02-09","close":86.55999755859375,"high":88.5999984741211,"low":82.83000183105469,"adjusted_close":86.55999755859375,"volume":41278100},{"date":"2026-02-10","close":85.5999984741211,"high":88.22000122070312,"low":85.20999908447266,"adjusted_close":85.5999984741211,"volume":41823800},{"date":"2026-02-11","close":77.97000122070312,"high":79.9000015258789,"low":74.25,"adjusted_close":77.97000122070312,"volume":68727600},{"date":"2026-02-12","close":71.12000274658203,"high":79.0,"low":70.43000030517578,"adjusted_close":71.12000274658203,"volume":57569300},{"date":"2026-02-13","close":75.97000122070312,"high":77.07499694824219,"low":71.5199966430664,"adjusted_close":75.97000122070312,"volume":43506900},{"date":"2026-02-17","close":75.44000244140625,"high":76.72000122070312,"low":72.87000274658203,"adjusted_close":75.44000244140625,"volume":31818500},{"date":"2026-02-18","close":75.20999908447266,"high":78.26499938964844,"low":74.05999755859375,"adjusted_close":75.20999908447266,"volume":25655400},{"date":"2026-02-19","close":75.6500015258789,"high":76.13999938964844,"low":73.52999877929688,"adjusted_close":75.6500015258789,"volume":20780400},{"date":"2026-02-20","close":76.11000061035156,"high":78.08000183105469,"low":75.12999725341797,"adjusted_close":76.11000061035156,"volume":30283900},{"date":"2026-02-23","close":71.77999877929688,"high":74.94999694824219,"low":71.41999816894531,"adjusted_close":71.77999877929688,"volume":30422700},{"date":"2026-02-24","close":73.38999938964844,"high":73.87999725341797,"low":69.22000122070312,"adjusted_close":73.38999938964844,"volume":23571800},{"date":"2026-02-25","close":77.52999877929688,"high":78.11299896240234,"low":74.63999938964844,"adjusted_close":77.52999877929688,"volume":32366200},{"date":"2026-02-26","close":79.44999694824219,"high":79.56900024414062,"low":76.44999694824219,"adjusted_close":79.44999694824219,"volume":22685800},{"date":"2026-02-27","close":75.8499984741211,"high":77.79000091552734,"low":74.81999969482422,"adjusted_close":75.8499984741211,"volume":23485300},{"date":"2026-03-02","close":78.77999877929688,"high":79.54000091552734,"low":73.0,"adjusted_close":78.77999877929688,"volume":26904700},{"date":"2026-03-03","close":76.06999969482422,"high":77.4000015258789,"low":72.25,"adjusted_close":76.06999969482422,"volume":26929200},{"date":"2026-03-04","close":82.20999908447266,"high":83.8499984741211,"low":79.58000183105469,"adjusted_close":82.20999908447266,"volume":38493800},{"date":"2026-03-05","close":80.55999755859375,"high":84.75,"low":78.55000305175781,"adjusted_close":80.55999755859375,"volume":39868300},{"date":"2026-03-06","close":77.08999633789062,"high":79.0,"low":76.37999725341797,"adjusted_close":77.08999633789062,"volume":28734400},{"date":"2026-03-09","close":79.3499984741211,"high":79.6500015258789,"low":75.55000305175781,"adjusted_close":79.3499984741211,"volume":25186600},{"date":"2026-03-10","close":78.52999877929688,"high":80.75,"low":77.66000366210938,"adjusted_close":78.52999877929688,"volume":22663600},{"date":"2026-03-11","close":78.69000244140625,"high":79.7699966430664,"low":76.73500061035156,"adjusted_close":78.69000244140625,"volume":22677200},{"date":"2026-03-12","close":76.12000274658203,"high":77.81999969482422,"low":75.06999969482422,"adjusted_close":76.12000274658203,"volume":22668300},{"date":"2026-03-13","close":73.38999938964844,"high":77.62999725341797,"low":72.79499816894531,"adjusted_close":73.38999938964844,"volume":33417500},{"date":"2026-03-16","close":75.30999755859375,"high":75.80500030517578,"low":74.11000061035156,"adjusted_close":75.30999755859375,"volume":22783400},{"date":"2026-03-17","close":77.3499984741211,"high":77.69999694824219,"low":75.38999938964844,"adjusted_close":77.3499984741211,"volume":20210200},{"date":"2026-03-18","close":74.9000015258789,"high":77.25,"low":74.83000183105469,"adjusted_close":74.9000015258789,"volume":21937600},{"date":"2026-03-19","close":74.16000366210938,"high":75.16000366210938,"low":71.69999694824219,"adjusted_close":74.16000366210938,"volume":21552500},{"date":"2026-03-20","close":70.88999938964844,"high":73.41000366210938,"low":69.9000015258789,"adjusted_close":70.88999938964844,"volume":34441100},{"date":"2026-03-23","close":72.48999786376953,"high":73.5999984741211,"low":70.91999816894531,"adjusted_close":72.48999786376953,"volume":26070200},{"date":"2026-03-24","close":69.08000183105469,"high":71.83999633789062,"low":68.57599639892578,"adjusted_close":69.08000183105469,"volume":29061200},{"date":"2026-03-25","close":72.54000091552734,"high":74.58999633789062,"low":71.75,"adjusted_close":72.54000091552734,"volume":27500100},{"date":"2026-03-26","close":70.3499984741211,"high":73.23999786376953,"low":69.69999694824219,"adjusted_close":70.3499984741211,"volume":21327000},{"date":"2026-03-27","close":66.0199966430664,"high":68.88999938964844,"low":65.87200164794922,"adjusted_close":66.0199966430664,"volume":30547000},{"date":"2026-03-30","close":65.16000366210938,"high":67.88999938964844,"low":63.51499938964844,"adjusted_close":65.16000366210938,"volume":26512300},{"date":"2026-03-31","close":69.30000305175781,"high":69.41300201416016,"low":65.18000030517578,"adjusted_close":69.30000305175781,"volume":35925100},{"date":"2026-04-01","close":70.11000061035156,"high":71.5510025024414,"low":69.13999938964844,"adjusted_close":70.11000061035156,"volume":24130400},{"date":"2026-04-02","close":68.9000015258789,"high":70.1500015258789,"low":65.56999969482422,"adjusted_close":68.9000015258789,"volume":23381300},{"date":"2026-04-06","close":69.77999877929688,"high":70.81999969482422,"low":68.70999908447266,"adjusted_close":69.77999877929688,"volume":24334500},{"date":"2026-04-07","close":69.6500015258789,"high":69.66000366210938,"low":66.62000274658203,"adjusted_close":69.6500015258789,"volume":24967400},{"date":"2026-04-08","close":71.83000183105469,"high":77.87000274658203,"low":71.30999755859375,"adjusted_close":71.83000183105469,"volume":32953400},{"date":"2026-04-09","close":70.12000274658203,"high":72.45999908447266,"low":68.77999877929688,"adjusted_close":70.12000274658203,"volume":25973800},{"date":"2026-04-10","close":69.19000244140625,"high":70.87000274658203,"low":68.27999877929688,"adjusted_close":69.19000244140625,"volume":23163800},{"date":"2026-04-13","close":71.66999816894531,"high":71.69999694824219,"low":67.80000305175781,"adjusted_close":71.66999816894531,"volume":21181700},{"date":"2026-04-14","close":79.08999633789062,"high":79.27999877929688,"low":75.05000305175781,"adjusted_close":79.08999633789062,"volume":43587300},{"date":"2026-04-15","close":87.31999969482422,"high":87.55000305175781,"low":81.5,"adjusted_close":87.31999969482422,"volume":72707200},{"date":"2026-04-16","close":86.8499984741211,"high":89.37999725341797,"low":83.87000274658203,"adjusted_close":86.8499984741211,"volume":51788100},{"date":"2026-04-17","close":90.75,"high":93.31999969482422,"low":89.56999969482422,"adjusted_close":90.75,"volume":49795300},{"date":"2026-04-20","close":91.2750015258789,"high":92.37999725341797,"low":88.20999908447266,"adjusted_close":91.2750015258789,"volume":35942400},{"date":"2026-04-21","close":86.43000030517578,"high":91.44999694824219,"low":86.19000244140625,"adjusted_close":86.43000030517578,"volume":36873000},{"date":"2026-04-22","close":88.43000030517578,"high":90.13500213623047,"low":87.4800033569336,"adjusted_close":88.43000030517578,"volume":27468400},{"date":"2026-04-23","close":83.54000091552734,"high":87.61000061035156,"low":81.74500274658203,"adjusted_close":83.54000091552734,"volume":33497600},{"date":"2026-04-24","close":84.70999908447266,"high":85.05999755859375,"low":82.81999969482422,"adjusted_close":84.70999908447266,"volume":20873100},{"date":"2026-04-27","close":83.94999694824219,"high":85.69999694824219,"low":83.11499786376953,"adjusted_close":83.94999694824219,"volume":20100400},{"date":"2026-04-28","close":82.06999969482422,"high":83.13999938964844,"low":80.81999969482422,"adjusted_close":82.06999969482422,"volume":31324200},{"date":"2026-04-29","close":71.19999694824219,"high":73.58999633789062,"low":69.93000030517578,"adjusted_close":71.19999694824219,"volume":79797600},{"date":"2026-04-30","close":72.88999938964844,"high":73.875,"low":70.76000213623047,"adjusted_close":72.88999938964844,"volume":31187300},{"date":"2026-05-01","close":73.66000366210938,"high":75.27999877929688,"low":73.05999755859375,"adjusted_close":73.66000366210938,"volume":25254800},{"date":"2026-05-04","close":76.55000305175781,"high":78.29000091552734,"low":74.62999725341797,"adjusted_close":76.55000305175781,"volume":29377500},{"date":"2026-05-05","close":77.02999877929688,"high":78.75,"low":76.48999786376953,"adjusted_close":77.02999877929688,"volume":24754600},{"date":"2026-05-06","close":79.05000305175781,"high":79.48999786376953,"low":76.19000244140625,"adjusted_close":79.05000305175781,"volume":24673100},{"date":"2026-05-07","close":76.27999877929688,"high":79.2300033569336,"low":75.45999908447266,"adjusted_close":76.27999877929688,"volume":21873200},{"date":"2026-05-08","close":77.02999877929688,"high":77.06500244140625,"low":74.25,"adjusted_close":77.02999877929688,"volume":18141900},{"date":"2026-05-11","close":80.77999877929688,"high":81.13999938964844,"low":74.80000305175781,"adjusted_close":80.77999877929688,"volume":26357900},{"date":"2026-05-12","close":78.2699966430664,"high":80.18000030517578,"low":76.4800033569336,"adjusted_close":78.2699966430664,"volume":17097100},{"date":"2026-05-13","close":76.75,"high":77.62000274658203,"low":75.33999633789062,"adjusted_close":76.75,"volume":14805900},{"date":"2026-05-14","close":80.69999694824219,"high":81.93000030517578,"low":75.11000061035156,"adjusted_close":80.69999694824219,"volume":27967600},{"date":"2026-05-15","close":77.13999938964844,"high":78.58200073242188,"low":76.41000366210938,"adjusted_close":77.13999938964844,"volume":19662400},{"date":"2026-05-18","close":77.1500015258789,"high":79.91999816894531,"low":75.47000122070312,"adjusted_close":77.1500015258789,"volume":20209400},{"date":"2026-05-19","close":74.16000366210938,"high":76.37000274658203,"low":73.18000030517578,"adjusted_close":74.16000366210938,"volume":20490400},{"date":"2026-05-20","close":75.76000213623047,"high":76.3499984741211,"low":73.75,"adjusted_close":75.76000213623047,"volume":17178300},{"date":"2026-05-21","close":75.91999816894531,"high":76.75900268554688,"low":74.6500015258789,"adjusted_close":75.91999816894531,"volume":16266400},{"date":"2026-05-22","close":73.63999938964844,"high":77.11000061035156,"low":73.26000213623047,"adjusted_close":73.63999938964844,"volume":20817500},{"date":"2026-05-26","close":74.08999633789062,"high":76.04000091552734,"low":73.45500183105469,"adjusted_close":74.08999633789062,"volume":20130200},{"date":"2026-05-27","close":76.2300033569336,"high":76.63500213623047,"low":73.44999694824219,"adjusted_close":76.2300033569336,"volume":25413100},{"date":"2026-05-28","close":84.83999633789062,"high":84.91999816894531,"low":73.52999877929688,"adjusted_close":84.83999633789062,"volume":44052400},{"date":"2026-05-29","close":94.30000305175781,"high":94.4000015258789,"low":84.23500061035156,"adjusted_close":94.30000305175781,"volume":64411000},{"date":"2026-06-01","close":90.7300033569336,"high":92.4000015258789,"low":85.55999755859375,"adjusted_close":90.7300033569336,"volume":42590800},{"date":"2026-06-02","close":88.16000366210938,"high":89.43000030517578,"low":86.12999725341797,"adjusted_close":88.16000366210938,"volume":26630600},{"date":"2026-06-03","close":82.8499984741211,"high":86.81500244140625,"low":82.41000366210938,"adjusted_close":82.8499984741211,"volume":24090300},{"date":"2026-06-04","close":88.33000183105469,"high":88.62000274658203,"low":82.80000305175781,"adjusted_close":88.33000183105469,"volume":31788600},{"date":"2026-06-05","close":82.47000122070312,"high":87.33000183105469,"low":79.48999786376953,"adjusted_close":82.47000122070312,"volume":35905100},{"date":"2026-06-08","close":85.04000091552734,"high":85.62999725341797,"low":82.81400299072266,"adjusted_close":85.04000091552734,"volume":19347800},{"date":"2026-06-09","close":83.7699966430664,"high":88.08000183105469,"low":78.93000030517578,"adjusted_close":83.7699966430664,"volume":29312400},{"date":"2026-06-10","close":86.36000061035156,"high":91.45999908447266,"low":84.08000183105469,"adjusted_close":86.36000061035156,"volume":42027600},{"date":"2026-06-11","close":92.2300033569336,"high":93.63999938964844,"low":85.72000122070312,"adjusted_close":92.2300033569336,"volume":38959100},{"date":"2026-06-12","close":93.19000244140625,"high":96.0999984741211,"low":90.22000122070312,"adjusted_close":93.19000244140625,"volume":33030900},{"date":"2026-06-15","close":98.12000274658203,"high":100.87000274658203,"low":97.44999694824219,"adjusted_close":98.12000274658203,"volume":36576900},{"date":"2026-06-16","close":96.70999908447266,"high":101.87999725341797,"low":94.56999969482422,"adjusted_close":96.70999908447266,"volume":31540800},{"date":"2026-06-17","close":105.19999694824219,"high":110.72799682617188,"low":95.76000213623047,"adjusted_close":105.19999694824219,"volume":70804700},{"date":"2026-06-18","close":108.1500015258789,"high":109.08000183105469,"low":103.45999908447266,"adjusted_close":108.1500015258789,"volume":39509900},{"date":"2026-06-22","close":105.70999908447266,"high":112.5,"low":105.2750015258789,"adjusted_close":105.70999908447266,"volume":31731200},{"date":"2026-06-23","close":103.25,"high":105.98999786376953,"low":101.02999877929688,"adjusted_close":103.25,"volume":40632300},{"date":"2026-06-24","close":97.19000244140625,"high":104.2699966430664,"low":96.29499816894531,"adjusted_close":97.19000244140625,"volume":30220000},{"date":"2026-06-25","close":93.47000122070312,"high":99.19000244140625,"low":92.80000305175781,"adjusted_close":93.47000122070312,"volume":23404400},{"date":"2026-06-26","close":98.69000244140625,"high":99.44000244140625,"low":93.08000183105469,"adjusted_close":98.69000244140625,"volume":44936800},{"date":"2026-06-29","close":101.83000183105469,"high":102.8499984741211,"low":98.05000305175781,"adjusted_close":101.83000183105469,"volume":20681600},{"date":"2026-06-30","close":100.27999877929688,"high":103.05999755859375,"low":99.66100311279297,"adjusted_close":100.27999877929688,"volume":17220700},{"date":"2026-07-01","close":108.6500015258789,"high":109.52999877929688,"low":100.38999938964844,"adjusted_close":108.6500015258789,"volume":28100600},{"date":"2026-07-02","close":112.7300033569336,"high":120.05000305175781,"low":110.93000030517578,"adjusted_close":112.7300033569336,"volume":41152400},{"date":"2026-07-06","close":117.55000305175781,"high":118.6500015258789,"low":111.41000366210938,"adjusted_close":117.55000305175781,"volume":25587300},{"date":"2026-07-07","close":112.9000015258789,"high":117.8499984741211,"low":112.52999877929688,"adjusted_close":112.9000015258789,"volume":21833500},{"date":"2026-07-08","close":113.52999877929688,"high":114.12999725341797,"low":108.88999938964844,"adjusted_close":113.52999877929688,"volume":18287200},{"date":"2026-07-09","close":115.11000061035156,"high":117.6500015258789,"low":111.62999725341797,"adjusted_close":115.11000061035156,"volume":18718800},{"date":"2026-07-10","close":111.97000122070312,"high":119.43000030517578,"low":108.80999755859375,"adjusted_close":111.97000122070312,"volume":25930200},{"date":"2026-07-13","close":109.86000061035156,"high":113.69999694824219,"low":108.83999633789062,"adjusted_close":109.86000061035156,"volume":18222400},{"date":"2026-07-14","close":113.44999694824219,"high":113.69000244140625,"low":109.09500122070312,"adjusted_close":113.44999694824219,"volume":17916700},{"date":"2026-07-15","close":115.54000091552734,"high":116.5999984741211,"low":112.12000274658203,"adjusted_close":115.54000091552734,"volume":21078600},{"date":"2026-07-16","close":106.0199966430664,"high":114.5199966430664,"low":105.4800033569336,"adjusted_close":106.0199966430664,"volume":28465800},{"date":"2026-07-17","close":99.95999908447266,"high":104.11000061035156,"low":96.58999633789062,"adjusted_close":99.95999908447266,"volume":27608600},{"date":"2026-07-20","close":99.27999877929688,"high":102.5999984741211,"low":98.61000061035156,"adjusted_close":99.27999877929688,"volume":18740100},{"date":"2026-07-21","close":106.36000061035156,"high":108.20999908447266,"low":102.81500244140625,"adjusted_close":106.36000061035156,"volume":19670300},{"date":"2026-07-22","close":104.4800033569336,"high":106.88500213623047,"low":104.33000183105469,"adjusted_close":104.4800033569336,"volume":11151700},{"date":"2026-07-23","close":101.58000183105469,"high":104.12000274658203,"low":99.31999969482422,"adjusted_close":101.58000183105469,"volume":16539900},{"date":"2026-07-24","close":94.91000366210938,"high":100.08000183105469,"low":93.02999877929688,"adjusted_close":94.91000366210938,"volume":24405000},{"date":"2026-07-27","close":95.6500015258789,"high":99.44999694824219,"low":93.19999694824219,"adjusted_close":95.6500015258789,"volume":16616600},{"date":"2026-07-28","close":92.76000213623047,"high":93.87000274658203,"low":88.20999908447266,"adjusted_close":92.76000213623047,"volume":21666200},{"date":"2026-07-29","close":89.83999633789062,"high":93.31999969482422,"low":88.5999984741211,"adjusted_close":89.83999633789062,"volume":23046600},{"date":"2026-07-30","close":86.5999984741211,"high":92.56999969482422,"low":86.20999908447266,"adjusted_close":86.5999984741211,"volume":29692500},{"date":"2026-07-31","close":86.55999755859375,"high":89.5,"low":83.68000030517578,"adjusted_close":86.55999755859375,"volume":22953500},{"date":"2026-08-03","close":90.33999633789062,"high":92.3499984741211,"low":85.30000305175781,"adjusted_close":90.33999633789062,"volume":19740500},{"date":"2026-08-04","close":93.51000213623047,"high":95.5999984741211,"low":90.0719985961914,"adjusted_close":93.51000213623047,"volume":22639500},{"date":"2026-08-05","close":92.80000305175781,"high":95.55000305175781,"low":92.31500244140625,"adjusted_close":92.80000305175781,"volume":15234500},{"date":"2026-08-06","close":90.70999908447266,"high":92.5999984741211,"low":90.20999908447266,"adjusted_close":90.70999908447266,"volume":12443600},{"date":"2026-08-07","close":93.29000091552734,"high":95.75,"low":92.5199966430664,"adjusted_close":93.29000091552734,"volume":14860500},{"date":"2026-08-10","close":94.5199966430664,"high":95.94999694824219,"low":92.4000015258789,"adjusted_close":94.5199966430664,"volume":11971600},{"date":"2026-08-11","close":94.37999725341797,"high":95.12999725341797,"low":92.75,"adjusted_close":94.37999725341797,"volume":11712700},{"date":"2026-08-12","close":94.91000366210938,"high":97.16999816894531,"low":93.41000366210938,"adjusted_close":94.91000366210938,"volume":13871400},{"date":"2026-08-13","close":99.37000274658203,"high":100.3499984741211,"low":96.41000366210938,"adjusted_close":99.37000274658203,"volume":16201700},{"date":"2026-08-14","close":95.55999755859375,"high":98.41899871826172,"low":95.44000244140625,"adjusted_close":95.55999755859375,"volume":14044600},{"date":"2026-08-17","close":96.25,"high":96.92500305175781,"low":93.80000305175781,"adjusted_close":96.25,"volume":11456800},{"date":"2026-08-18","close":91.52999877929688,"high":94.58999633789062,"low":91.44000244140625,"adjusted_close":91.52999877929688,"volume":13990400},{"date":"2026-08-19","close":95.7699966430664,"high":99.43000030517578,"low":92.19000244140625,"adjusted_close":95.7699966430664,"volume":25243800},{"date":"2026-08-20","close":95.0999984741211,"high":101.61000061035156,"low":93.6500015258789,"adjusted_close":95.0999984741211,"volume":25193700},{"date":"2026-08-21","close":108.12999725341797,"high":109.70999908447266,"low":98.7699966430664,"adjusted_close":108.12999725341797,"volume":50460200},{"date":"2026-08-24","close":103.62000274658203,"high":109.125,"low":103.13999938964844,"adjusted_close":103.62000274658203,"volume":22147500},{"date":"2026-08-25","close":112.08999633789062,"high":112.44999694824219,"low":102.80000305175781,"adjusted_close":112.08999633789062,"volume":24663500},{"date":"2026-08-26","close":108.54000091552734,"high":111.58999633789062,"low":108.25,"adjusted_close":108.54000091552734,"volume":13453300},{"date":"2026-08-27","close":109.76000213623047,"high":112.06999969482422,"low":107.51000213623047,"adjusted_close":109.76000213623047,"volume":13757900},{"date":"2026-08-28","close":104.26000213623047,"high":110.5,"low":104.1500015258789,"adjusted_close":104.26000213623047,"volume":16287200},{"date":"2026-08-31","close":104.80999755859375,"high":105.47000122070312,"low":100.68000030517578,"adjusted_close":104.80999755859375,"volume":16327100},{"date":"2026-09-01","close":103.51000213623047,"high":106.95999908447266,"low":102.44999694824219,"adjusted_close":103.51000213623047,"volume":22636200},{"date":"2026-09-02","close":106.98999786376953,"high":107.45999908447266,"low":101.88999938964844,"adjusted_close":106.98999786376953,"volume":16848800},{"date":"2026-09-03","close":124.72000122070312,"high":124.87999725341797,"low":113.04000091552734,"adjusted_close":124.72000122070312,"volume":51637300},{"date":"2026-09-04","close":122.11000061035156,"high":124.69999694824219,"low":119.81999969482422,"adjusted_close":122.11000061035156,"volume":23732600},{"date":"2026-09-08","close":117.33999633789062,"high":125.25,"low":117.08000183105469,"adjusted_close":117.33999633789062,"volume":26061000},{"date":"2026-09-09","close":115.27999877929688,"high":121.41999816894531,"low":115.08999633789062,"adjusted_close":115.27999877929688,"volume":18687100},{"date":"2026-09-10","close":113.33000183105469,"high":116.30000305175781,"low":111.94999694824219,"adjusted_close":113.33000183105469,"volume":16570000},{"date":"2026-09-11","close":112.56999969482422,"high":116.4000015258789,"low":111.0199966430664,"adjusted_close":112.56999969482422,"volume":19731100},{"date":"2026-09-14","close":114.33000183105469,"high":116.34500122070312,"low":111.95999908447266,"adjusted_close":114.33000183105469,"volume":17093000},{"date":"2026-09-15","close":110.44999694824219,"high":112.8499984741211,"low":105.85900115966797,"adjusted_close":110.44999694824219,"volume":28745300},{"date":"2026-09-16","close":104.41999816894531,"high":111.05000305175781,"low":101.70500183105469,"adjusted_close":104.41999816894531,"volume":33627300},{"date":"2026-09-17","close":109.80999755859375,"high":110.55000305175781,"low":106.08000183105469,"adjusted_close":109.80999755859375,"volume":21913200},{"date":"2026-09-18","close":119.81999969482422,"high":120.56999969482422,"low":111.05999755859375,"adjusted_close":119.81999969482422,"volume":39358800},{"date":"2026-09-21","close":123.30000305175781,"high":126.41000366210938,"low":121.50499725341797,"adjusted_close":123.30000305175781,"volume":28301500},{"date":"2026-09-22","close":124.25,"high":126.16000366210938,"low":122.45999908447266,"adjusted_close":124.25,"volume":16047600},{"date":"2026-09-23","close":122.69999694824219,"high":126.73999786376953,"low":122.23999786376953,"adjusted_close":122.69999694824219,"volume":19079900},{"date":"2026-09-24","close":120.81999969482422,"high":123.55999755859375,"low":119.09100341796875,"adjusted_close":120.81999969482422,"volume":14969900},{"date":"2026-09-25","close":119.4000015258789,"high":121.9000015258789,"low":117.52999877929688,"adjusted_close":119.4000015258789,"volume":13915100},{"date":"2026-09-28","close":116.45999908447266,"high":120.16999816894531,"low":116.05999755859375,"adjusted_close":116.45999908447266,"volume":12901300},{"date":"2026-09-29","close":116.22000122070312,"high":119.19000244140625,"low":114.93000030517578,"adjusted_close":116.22000122070312,"volume":15194600},{"date":"2026-09-30","close":112.5,"high":123.48999786376953,"low":111.94999694824219,"adjusted_close":112.5,"volume":35140200},{"date":"2026-10-01","close":111.1500015258789,"high":113.80999755859375,"low":110.66000366210938,"adjusted_close":111.1500015258789,"volume":18273500},{"date":"2026-10-02","close":112.73999786376953,"high":119.37999725341797,"low":112.44000244140625,"adjusted_close":112.73999786376953,"volume":29379800},{"date":"2026-10-05","close":114.11000061035156,"high":115.4800033569336,"low":112.5999984741211,"adjusted_close":114.11000061035156,"volume":19577800},{"date":"2026-10-06","close":112.0,"high":116.25,"low":111.73999786376953,"adjusted_close":112.0,"volume":17560300},{"date":"2026-10-07","close":109.51000213623047,"high":110.18000030517578,"low":107.51000213623047,"adjusted_close":109.51000213623047,"volume":18867500},{"date":"2026-10-08","close":107.01000213623047,"high":109.37999725341797,"low":105.11000061035156,"adjusted_close":107.01000213623047,"volume":22677600},{"date":"2026-10-09","close":109.0199966430664,"high":109.8499984741211,"low":106.69999694824219,"adjusted_close":109.0199966430664,"volume":13754200},{"date":"2026-10-12","close":109.22000122070312,"high":109.98100280761719,"low":107.80000305175781,"adjusted_close":109.22000122070312,"volume":12386400},{"date":"2026-10-13","close":110.5199966430664,"high":111.98999786376953,"low":108.5,"adjusted_close":110.5199966430664,"volume":15018700},{"date":"2026-10-14","close":101.08000183105469,"high":109.22000122070312,"low":100.44000244140625,"adjusted_close":101.08000183105469,"volume":23549500},{"date":"2026-10-15","close":103.98999786376953,"high":104.33999633789062,"low":94.51899719238281,"adjusted_close":103.98999786376953,"volume":21232900},{"date":"2026-10-16","close":98.87000274658203,"high":104.40499877929688,"low":97.4800033569336,"adjusted_close":98.87000274658203,"volume":20145000},{"date":"2026-10-19","close":96.5199966430664,"high":101.21499633789062,"low":96.4749984741211,"adjusted_close":96.5199966430664,"volume":15470100},{"date":"2026-10-20","close":98.20999908447266,"high":101.10299682617188,"low":94.7699966430664,"adjusted_close":98.20999908447266,"volume":14024900},{"date":"2026-10-21","close":101.93000030517578,"high":103.1500015258789,"low":98.87999725341797,"adjusted_close":101.93000030517578,"volume":13907800},{"date":"2026-10-22","close":96.58000183105469,"high":101.37999725341797,"low":95.6240005493164,"adjusted_close":96.58000183105469,"volume":19174500},{"date":"2026-10-23","close":95.06999969482422,"high":97.75,"low":94.79000091552734,"adjusted_close":95.06999969482422,"volume":13966500},{"date":"2026-10-26","close":92.83999633789062,"high":94.37000274658203,"low":91.63099670410156,"adjusted_close":92.83999633789062,"volume":15483900},{"date":"2026-10-27","close":94.55999755859375,"high":96.70999908447266,"low":94.0199966430664,"adjusted_close":94.55999755859375,"volume":28292900},{"date":"2026-10-28","close":91.43000030517578,"high":92.5999984741211,"low":89.1500015258789,"adjusted_close":91.43000030517578,"volume":39825900},{"date":"2026-10-29","close":91.58999633789062,"high":92.43499755859375,"low":88.94999694824219,"adjusted_close":91.58999633789062,"volume":17158800},{"date":"2026-10-30","close":84.98999786376953,"high":85.27999877929688,"low":82.0,"adjusted_close":84.98999786376953,"volume":27779900},{"date":"2026-11-02","close":83.83999633789062,"high":87.36499786376953,"low":83.3499984741211,"adjusted_close":83.83999633789062,"volume":19530800},{"date":"2026-11-03","close":85.68000030517578,"high":85.76000213623047,"low":83.94999694824219,"adjusted_close":85.68000030517578,"volume":13812900},{"date":"2026-11-04","close":87.41000366210938,"high":88.79100036621094,"low":83.44999694824219,"adjusted_close":87.41000366210938,"volume":20163900},{"date":"2026-11-05","close":78.38999938964844,"high":86.75,"low":75.51000213623047,"adjusted_close":78.38999938964844,"volume":32403600},{"date":"2026-11-06","close":80.91000366210938,"high":81.58999633789062,"low":77.94999694824219,"adjusted_close":80.91000366210938,"volume":16334376}]},"IEF":{"currency":"USD","rows":[{"date":"2025-05-05","close":94.52999877929688,"high":94.68000030517578,"low":94.33000183105469,"adjusted_close":89.75727844238281,"volume":10089400},{"date":"2025-05-06","close":94.7699966430664,"high":94.79000091552734,"low":94.4000015258789,"adjusted_close":89.98516845703125,"volume":6081200},{"date":"2025-05-07","close":95.0199966430664,"high":95.13999938964844,"low":94.8499984741211,"adjusted_close":90.2225570678711,"volume":9471100},{"date":"2025-05-08","close":94.27999877929688,"high":94.9800033569336,"low":94.26000213623047,"adjusted_close":89.51991271972656,"volume":6409000},{"date":"2025-05-09","close":94.3499984741211,"high":94.61000061035156,"low":94.31999969482422,"adjusted_close":89.58639526367188,"volume":3698700},{"date":"2025-05-12","close":93.75,"high":93.97000122070312,"low":93.7300033569336,"adjusted_close":89.01667022705078,"volume":9483700},{"date":"2025-05-13","close":93.68000030517578,"high":93.91999816894531,"low":93.52999877929688,"adjusted_close":88.9501953125,"volume":13166800},{"date":"2025-05-14","close":93.33000183105469,"high":93.70999908447266,"low":93.2699966430664,"adjusted_close":88.61787414550781,"volume":6994700},{"date":"2025-05-15","close":93.94000244140625,"high":93.98999786376953,"low":93.5999984741211,"adjusted_close":89.19709014892578,"volume":9024900},{"date":"2025-05-16","close":93.97000122070312,"high":94.33000183105469,"low":93.95999908447266,"adjusted_close":89.22555541992188,"volume":6819200},{"date":"2025-05-19","close":93.91999816894531,"high":93.94000244140625,"low":93.38999938964844,"adjusted_close":89.1780776977539,"volume":11704900},{"date":"2025-05-20","close":93.80000305175781,"high":93.87000274658203,"low":93.52999877929688,"adjusted_close":89.06416320800781,"volume":8929600},{"date":"2025-05-21","close":93.1500015258789,"high":93.55999755859375,"low":93.02999877929688,"adjusted_close":88.44697570800781,"volume":11383500},{"date":"2025-05-22","close":93.5,"high":93.54000091552734,"low":93.05999755859375,"adjusted_close":88.77928924560547,"volume":10981200},{"date":"2025-05-23","close":93.7699966430664,"high":93.91999816894531,"low":93.63999938964844,"adjusted_close":89.03564453125,"volume":9860700},{"date":"2025-05-27","close":94.16000366210938,"high":94.26000213623047,"low":93.87000274658203,"adjusted_close":89.4059829711914,"volume":10834400},{"date":"2025-05-28","close":93.9000015258789,"high":94.04000091552734,"low":93.79000091552734,"adjusted_close":89.15910339355469,"volume":8591500},{"date":"2025-05-29","close":94.29000091552734,"high":94.37999725341797,"low":94.0999984741211,"adjusted_close":89.52938842773438,"volume":9679100},{"date":"2025-05-30","close":94.56999969482422,"high":94.62000274658203,"low":94.30000305175781,"adjusted_close":89.79528045654297,"volume":10268600},{"date":"2025-06-02","close":93.94000244140625,"high":94.13999938964844,"low":93.77999877929688,"adjusted_close":89.49042510986328,"volume":13341900},{"date":"2025-06-03","close":93.8499984741211,"high":94.19999694824219,"low":93.7699966430664,"adjusted_close":89.4046859741211,"volume":8508900},{"date":"2025-06-04","close":94.54000091552734,"high":94.62000274658203,"low":94.12999725341797,"adjusted_close":90.06201934814453,"volume":10115900},{"date":"2025-06-05","close":94.26000213623047,"high":94.66000366210938,"low":94.2300033569336,"adjusted_close":89.7952880859375,"volume":8762800},{"date":"2025-06-06","close":93.51000213623047,"high":93.86000061035156,"low":93.4800033569336,"adjusted_close":89.08079528808594,"volume":7624200},{"date":"2025-06-09","close":93.68000030517578,"high":93.80000305175781,"low":93.51000213623047,"adjusted_close":89.24273681640625,"volume":6061200},{"date":"2025-06-10","close":93.83999633789062,"high":94.0199966430664,"low":93.73999786376953,"adjusted_close":89.3951644897461,"volume":5579900},{"date":"2025-06-11","close":94.2300033569336,"high":94.2699966430664,"low":93.94000244140625,"adjusted_close":89.76668548583984,"volume":6594900},{"date":"2025-06-12","close":94.63999938964844,"high":94.6500015258789,"low":94.41999816894531,"adjusted_close":90.15727996826172,"volume":7795400},{"date":"2025-06-13","close":94.29000091552734,"high":94.5,"low":94.04000091552734,"adjusted_close":89.82384490966797,"volume":9195200},{"date":"2025-06-16","close":94.0199966430664,"high":94.37999725341797,"low":94.0,"adjusted_close":89.5666275024414,"volume":7508400},{"date":"2025-06-17","close":94.4800033569336,"high":94.5199966430664,"low":94.11000061035156,"adjusted_close":90.00482940673828,"volume":5285000},{"date":"2025-06-18","close":94.54000091552734,"high":94.83999633789062,"low":94.37999725341797,"adjusted_close":90.06201934814453,"volume":6732400},{"date":"2025-06-20","close":94.5999984741211,"high":94.73999786376953,"low":94.29000091552734,"adjusted_close":90.1191635131836,"volume":6261700},{"date":"2025-06-23","close":94.93000030517578,"high":95.23999786376953,"low":94.80000305175781,"adjusted_close":90.43354034423828,"volume":9310300},{"date":"2025-06-24","close":95.26000213623047,"high":95.30999755859375,"low":94.80000305175781,"adjusted_close":90.74790954589844,"volume":7694500},{"date":"2025-06-25","close":95.30000305175781,"high":95.33999633789062,"low":94.9800033569336,"adjusted_close":90.78601837158203,"volume":6393300},{"date":"2025-06-26","close":95.63999938964844,"high":95.6500015258789,"low":95.3499984741211,"adjusted_close":91.10990905761719,"volume":7131900},{"date":"2025-06-27","close":95.38999938964844,"high":95.68000030517578,"low":95.33000183105469,"adjusted_close":90.87174224853516,"volume":8402400},{"date":"2025-06-30","close":95.7699966430664,"high":95.80999755859375,"low":95.45999908447266,"adjusted_close":91.23373413085938,"volume":10542300},{"date":"2025-07-01","close":95.29000091552734,"high":95.51000213623047,"low":95.12000274658203,"adjusted_close":91.0645980834961,"volume":10659800},{"date":"2025-07-02","close":95.08999633789062,"high":95.13999938964844,"low":94.93000030517578,"adjusted_close":90.8734359741211,"volume":6026200},{"date":"2025-07-03","close":94.76000213623047,"high":94.86000061035156,"low":94.63999938964844,"adjusted_close":90.55809783935547,"volume":7398900},{"date":"2025-07-07","close":94.45999908447266,"high":94.62000274658203,"low":94.37999725341797,"adjusted_close":90.27139282226562,"volume":8518600},{"date":"2025-07-08","close":94.31999969482422,"high":94.33000183105469,"low":94.16000366210938,"adjusted_close":90.13761138916016,"volume":5282800},{"date":"2025-07-09","close":94.80999755859375,"high":94.81999969482422,"low":94.45999908447266,"adjusted_close":90.60586547851562,"volume":6900800},{"date":"2025-07-10","close":94.76000213623047,"high":94.77999877929688,"low":94.56999969482422,"adjusted_close":90.55809783935547,"volume":4451900},{"date":"2025-07-11","close":94.31999969482422,"high":94.47000122070312,"low":94.2699966430664,"adjusted_close":90.13761138916016,"volume":6004300},{"date":"2025-07-14","close":94.27999877929688,"high":94.45999908447266,"low":94.16999816894531,"adjusted_close":90.0993881225586,"volume":5101600},{"date":"2025-07-15","close":93.91000366210938,"high":94.4000015258789,"low":93.86000061035156,"adjusted_close":89.74577331542969,"volume":5628100},{"date":"2025-07-16","close":94.16999816894531,"high":94.23999786376953,"low":93.93000030517578,"adjusted_close":89.99424743652344,"volume":12786300},{"date":"2025-07-17","close":94.13999938964844,"high":94.33000183105469,"low":94.05999755859375,"adjusted_close":89.96558380126953,"volume":4747200},{"date":"2025-07-18","close":94.4000015258789,"high":94.4800033569336,"low":94.30000305175781,"adjusted_close":90.21405792236328,"volume":4035000},{"date":"2025-07-21","close":94.7300033569336,"high":94.9000015258789,"low":94.68000030517578,"adjusted_close":90.52942657470703,"volume":5232300},{"date":"2025-07-22","close":95.0,"high":95.05999755859375,"low":94.80999755859375,"adjusted_close":90.7874526977539,"volume":6098000},{"date":"2025-07-23","close":94.66000366210938,"high":94.83999633789062,"low":94.61000061035156,"adjusted_close":90.4625244140625,"volume":5074000},{"date":"2025-07-24","close":94.5199966430664,"high":94.62000274658203,"low":94.31999969482422,"adjusted_close":90.32872772216797,"volume":5867400},{"date":"2025-07-25","close":94.73999786376953,"high":94.73999786376953,"low":94.44999694824219,"adjusted_close":90.53897857666016,"volume":3614000},{"date":"2025-07-28","close":94.52999877929688,"high":94.63999938964844,"low":94.48999786376953,"adjusted_close":90.33828735351562,"volume":5073200},{"date":"2025-07-29","close":95.1500015258789,"high":95.1500015258789,"low":94.6500015258789,"adjusted_close":90.93080139160156,"volume":7864000},{"date":"2025-07-30","close":94.81999969482422,"high":95.08000183105469,"low":94.75,"adjusted_close":90.61544036865234,"volume":7425600},{"date":"2025-07-31","close":94.9000015258789,"high":95.12999725341797,"low":94.86000061035156,"adjusted_close":90.69188690185547,"volume":10411800},{"date":"2025-08-01","close":95.68000030517578,"high":95.7300033569336,"low":95.33999633789062,"adjusted_close":91.73600006103516,"volume":11870100},{"date":"2025-08-04","close":95.80999755859375,"high":95.8499984741211,"low":95.52999877929688,"adjusted_close":91.86064147949219,"volume":8449500},{"date":"2025-08-05","close":95.73999786376953,"high":95.86000061035156,"low":95.62000274658203,"adjusted_close":91.79352569580078,"volume":8218700},{"date":"2025-08-06","close":95.66999816894531,"high":95.72000122070312,"low":95.26000213623047,"adjusted_close":91.7264175415039,"volume":10107500},{"date":"2025-08-07","close":95.5999984741211,"high":95.7699966430664,"low":95.52999877929688,"adjusted_close":91.65928649902344,"volume":5725900},{"date":"2025-08-08","close":95.37999725341797,"high":95.47000122070312,"low":95.33000183105469,"adjusted_close":91.44837188720703,"volume":5623800},{"date":"2025-08-11","close":95.41000366210938,"high":95.54000091552734,"low":95.36000061035156,"adjusted_close":91.47713470458984,"volume":4920200},{"date":"2025-08-12","close":95.38999938964844,"high":95.38999938964844,"low":95.18000030517578,"adjusted_close":91.45796203613281,"volume":6724600},{"date":"2025-08-13","close":95.7300033569336,"high":95.83000183105469,"low":95.63999938964844,"adjusted_close":91.7839584350586,"volume":5925200},{"date":"2025-08-14","close":95.41999816894531,"high":95.5999984741211,"low":95.3499984741211,"adjusted_close":91.4867172241211,"volume":5527500},{"date":"2025-08-15","close":95.2300033569336,"high":95.44000244140625,"low":95.16999816894531,"adjusted_close":91.3045425415039,"volume":7428500},{"date":"2025-08-18","close":95.13999938964844,"high":95.30999755859375,"low":95.05000305175781,"adjusted_close":91.21825408935547,"volume":9669600},{"date":"2025-08-19","close":95.37999725341797,"high":95.41999816894531,"low":95.2699966430664,"adjusted_close":91.44837188720703,"volume":6499300},{"date":"2025-08-20","close":95.5199966430664,"high":95.61000061035156,"low":95.36000061035156,"adjusted_close":91.58258819580078,"volume":6270700},{"date":"2025-08-21","close":95.23999786376953,"high":95.44000244140625,"low":95.11000061035156,"adjusted_close":91.31411743164062,"volume":5351300},{"date":"2025-08-22","close":95.7699966430664,"high":95.87999725341797,"low":95.37000274658203,"adjusted_close":91.82228088378906,"volume":10867700},{"date":"2025-08-25","close":95.58000183105469,"high":95.70999908447266,"low":95.52999877929688,"adjusted_close":91.64012145996094,"volume":9936400},{"date":"2025-08-26","close":95.83000183105469,"high":95.86000061035156,"low":95.5999984741211,"adjusted_close":91.87982177734375,"volume":5871200},{"date":"2025-08-27","close":96.01000213623047,"high":96.01000213623047,"low":95.63999938964844,"adjusted_close":92.05242156982422,"volume":5222800},{"date":"2025-08-28","close":96.2300033569336,"high":96.2300033569336,"low":95.94000244140625,"adjusted_close":92.26333618164062,"volume":6544700},{"date":"2025-08-29","close":96.1500015258789,"high":96.2300033569336,"low":96.02999877929688,"adjusted_close":92.18661499023438,"volume":6818900},{"date":"2025-09-02","close":95.55000305175781,"high":95.62999725341797,"low":95.43000030517578,"adjusted_close":91.91151428222656,"volume":8623200},{"date":"2025-09-03","close":95.87999725341797,"high":96.0199966430664,"low":95.55999755859375,"adjusted_close":92.22895812988281,"volume":7586100},{"date":"2025-09-04","close":96.30999755859375,"high":96.30999755859375,"low":96.0,"adjusted_close":92.642578125,"volume":6395300},{"date":"2025-09-05","close":96.77999877929688,"high":97.0199966430664,"low":96.77999877929688,"adjusted_close":93.09467315673828,"volume":9566300},{"date":"2025-09-08","close":97.08000183105469,"high":97.08999633789062,"low":96.91999816894531,"adjusted_close":93.38326263427734,"volume":7599600},{"date":"2025-09-09","close":96.8499984741211,"high":97.13999938964844,"low":96.76000213623047,"adjusted_close":93.16201782226562,"volume":8223100},{"date":"2025-09-10","close":97.11000061035156,"high":97.2300033569336,"low":96.95999908447266,"adjusted_close":93.41210174560547,"volume":8864500},{"date":"2025-09-11","close":97.26000213623047,"high":97.45999908447266,"low":97.2300033569336,"adjusted_close":93.556396484375,"volume":8554300},{"date":"2025-09-12","close":96.9800033569336,"high":97.04000091552734,"low":96.83999633789062,"adjusted_close":93.28705596923828,"volume":36502700},{"date":"2025-09-15","close":97.13999938964844,"high":97.22000122070312,"low":97.0999984741211,"adjusted_close":93.44097137451172,"volume":4990100},{"date":"2025-09-16","close":97.19999694824219,"high":97.29000091552734,"low":97.11000061035156,"adjusted_close":93.4986801147461,"volume":5847700},{"date":"2025-09-17","close":96.98999786376953,"high":97.5199966430664,"low":96.87000274658203,"adjusted_close":93.29668426513672,"volume":10701700},{"date":"2025-09-18","close":96.66999816894531,"high":96.80999755859375,"low":96.51000213623047,"adjusted_close":92.98887634277344,"volume":7589200},{"date":"2025-09-19","close":96.62999725341797,"high":96.69999694824219,"low":96.5,"adjusted_close":92.95039367675781,"volume":5528800},{"date":"2025-09-22","close":96.47000122070312,"high":96.66000366210938,"low":96.45999908447266,"adjusted_close":92.7964859008789,"volume":5282700},{"date":"2025-09-23","close":96.73999786376953,"high":96.75,"low":96.48999786376953,"adjusted_close":93.05619049072266,"volume":7077500},{"date":"2025-09-24","close":96.4800033569336,"high":96.62999725341797,"low":96.44000244140625,"adjusted_close":92.80610656738281,"volume":5419700},{"date":"2025-09-25","close":96.2699966430664,"high":96.31999969482422,"low":96.0999984741211,"adjusted_close":92.60411071777344,"volume":6517500},{"date":"2025-09-26","close":96.22000122070312,"high":96.43000030517578,"low":96.12999725341797,"adjusted_close":92.55599212646484,"volume":7295300},{"date":"2025-09-29","close":96.5,"high":96.55000305175781,"low":96.33000183105469,"adjusted_close":92.8253402709961,"volume":6357500},{"date":"2025-09-30","close":96.45999908447266,"high":96.76000213623047,"low":96.41999816894531,"adjusted_close":92.786865234375,"volume":9257800},{"date":"2025-10-01","close":96.48999786376953,"high":96.62999725341797,"low":96.33999633789062,"adjusted_close":93.0994873046875,"volume":8347000},{"date":"2025-10-02","close":96.58999633789062,"high":96.6500015258789,"low":96.38999938964844,"adjusted_close":93.19596099853516,"volume":9420600},{"date":"2025-10-03","close":96.4000015258789,"high":96.63999938964844,"low":96.37999725341797,"adjusted_close":93.01264953613281,"volume":5154300},{"date":"2025-10-06","close":96.12000274658203,"high":96.33999633789062,"low":96.11000061035156,"adjusted_close":92.74246215820312,"volume":6319600},{"date":"2025-10-07","close":96.36000061035156,"high":96.48999786376953,"low":96.18000030517578,"adjusted_close":92.97405242919922,"volume":5119900},{"date":"2025-10-08","close":96.37999725341797,"high":96.55999755859375,"low":96.31999969482422,"adjusted_close":92.99334716796875,"volume":5141900},{"date":"2025-10-09","close":96.30999755859375,"high":96.36000061035156,"low":96.2300033569336,"adjusted_close":92.9258041381836,"volume":7130600},{"date":"2025-10-10","close":96.91000366210938,"high":97.0199966430664,"low":96.56999969482422,"adjusted_close":93.50472259521484,"volume":10417700},{"date":"2025-10-13","close":96.95999908447266,"high":96.98999786376953,"low":96.77999877929688,"adjusted_close":93.55297088623047,"volume":5607600},{"date":"2025-10-14","close":97.20999908447266,"high":97.23999786376953,"low":96.9800033569336,"adjusted_close":93.7941665649414,"volume":7650600},{"date":"2025-10-15","close":97.0999984741211,"high":97.33000183105469,"low":97.0199966430664,"adjusted_close":93.68804168701172,"volume":7769300},{"date":"2025-10-16","close":97.55000305175781,"high":97.58999633789062,"low":97.0,"adjusted_close":94.12223052978516,"volume":11627200},{"date":"2025-10-17","close":97.38999938964844,"high":97.4800033569336,"low":97.2699966430664,"adjusted_close":93.96785736083984,"volume":12491000},{"date":"2025-10-20","close":97.5199966430664,"high":97.52999877929688,"low":97.37000274658203,"adjusted_close":94.09329223632812,"volume":10437800},{"date":"2025-10-21","close":97.69999694824219,"high":97.7699966430664,"low":97.62999725341797,"adjusted_close":94.2669677734375,"volume":7642000},{"date":"2025-10-22","close":97.72000122070312,"high":97.7699966430664,"low":97.55999755859375,"adjusted_close":94.2862548828125,"volume":6523500},{"date":"2025-10-23","close":97.4000015258789,"high":97.58000183105469,"low":97.37999725341797,"adjusted_close":93.9775161743164,"volume":6138300},{"date":"2025-10-24","close":97.48999786376953,"high":97.54000091552734,"low":97.33000183105469,"adjusted_close":94.0643310546875,"volume":7555200},{"date":"2025-10-27","close":97.48999786376953,"high":97.48999786376953,"low":97.20999908447266,"adjusted_close":94.0643310546875,"volume":7272300},{"date":"2025-10-28","close":97.58000183105469,"high":97.62999725341797,"low":97.43000030517578,"adjusted_close":94.15119171142578,"volume":5539600},{"date":"2025-10-29","close":96.94999694824219,"high":97.52999877929688,"low":96.9000015258789,"adjusted_close":93.5433120727539,"volume":11223300},{"date":"2025-10-30","close":96.80999755859375,"high":96.95999908447266,"low":96.6500015258789,"adjusted_close":93.40823364257812,"volume":8958800},{"date":"2025-10-31","close":96.8499984741211,"high":96.94999694824219,"low":96.79000091552734,"adjusted_close":93.44683837890625,"volume":9739900},{"date":"2025-11-03","close":96.5,"high":96.55999755859375,"low":96.37000274658203,"adjusted_close":93.4023208618164,"volume":8012500},{"date":"2025-11-04","close":96.62000274658203,"high":96.66999816894531,"low":96.55000305175781,"adjusted_close":93.51846313476562,"volume":6119000},{"date":"2025-11-05","close":96.16000366210938,"high":96.47000122070312,"low":96.12999725341797,"adjusted_close":93.07322692871094,"volume":11749200},{"date":"2025-11-06","close":96.6500015258789,"high":96.72000122070312,"low":96.51000213623047,"adjusted_close":93.5474853515625,"volume":7665000},{"date":"2025-11-07","close":96.69000244140625,"high":96.86000061035156,"low":96.55000305175781,"adjusted_close":93.58621978759766,"volume":11460300},{"date":"2025-11-10","close":96.55999755859375,"high":96.6500015258789,"low":96.51000213623047,"adjusted_close":93.46038055419922,"volume":9097300},{"date":"2025-11-11","close":96.86000061035156,"high":96.88999938964844,"low":96.7300033569336,"adjusted_close":93.75076293945312,"volume":4937700},{"date":"2025-11-12","close":96.87999725341797,"high":96.94999694824219,"low":96.77999877929688,"adjusted_close":93.7701187133789,"volume":7188200},{"date":"2025-11-13","close":96.5999984741211,"high":96.80000305175781,"low":96.5999984741211,"adjusted_close":93.49909973144531,"volume":46965300},{"date":"2025-11-14","close":96.44000244140625,"high":96.93000030517578,"low":96.41999816894531,"adjusted_close":93.34424591064453,"volume":11288500},{"date":"2025-11-17","close":96.55000305175781,"high":96.62000274658203,"low":96.48999786376953,"adjusted_close":93.4507064819336,"volume":6648500},{"date":"2025-11-18","close":96.70999908447266,"high":96.93000030517578,"low":96.56999969482422,"adjusted_close":93.60556030273438,"volume":8769000},{"date":"2025-11-19","close":96.63999938964844,"high":96.86000061035156,"low":96.5999984741211,"adjusted_close":93.53780364990234,"volume":13075900},{"date":"2025-11-20","close":96.87000274658203,"high":96.94999694824219,"low":96.69999694824219,"adjusted_close":93.76042938232422,"volume":9076400},{"date":"2025-11-21","close":97.19000244140625,"high":97.2300033569336,"low":97.0,"adjusted_close":94.0701675415039,"volume":12551100},{"date":"2025-11-24","close":97.33999633789062,"high":97.36000061035156,"low":97.18000030517578,"adjusted_close":94.21533966064453,"volume":6903900},{"date":"2025-11-25","close":97.58999633789062,"high":97.69999694824219,"low":97.43000030517578,"adjusted_close":94.45732116699219,"volume":9193400},{"date":"2025-11-26","close":97.66999816894531,"high":97.66999816894531,"low":97.33000183105469,"adjusted_close":94.53474426269531,"volume":7747100},{"date":"2025-11-28","close":97.5,"high":97.6500015258789,"low":97.38999938964844,"adjusted_close":94.37020874023438,"volume":7798000},{"date":"2025-12-01","close":96.69000244140625,"high":96.83999633789062,"low":96.68000030517578,"adjusted_close":93.86347198486328,"volume":9898100},{"date":"2025-12-02","close":96.7699966430664,"high":96.81999969482422,"low":96.5999984741211,"adjusted_close":93.94111633300781,"volume":7317200},{"date":"2025-12-03","close":96.97000122070312,"high":97.02999877929688,"low":96.80999755859375,"adjusted_close":94.13529205322266,"volume":6855100},{"date":"2025-12-04","close":96.66999816894531,"high":96.83000183105469,"low":96.62000274658203,"adjusted_close":93.84406280517578,"volume":8928900},{"date":"2025-12-05","close":96.47000122070312,"high":96.69999694824219,"low":96.41999816894531,"adjusted_close":93.64989471435547,"volume":9118700},{"date":"2025-12-08","close":96.2699966430664,"high":96.41999816894531,"low":96.08999633789062,"adjusted_close":93.45574188232422,"volume":14728300},{"date":"2025-12-09","close":96.12999725341797,"high":96.41000366210938,"low":96.11000061035156,"adjusted_close":93.31983184814453,"volume":8509200},{"date":"2025-12-10","close":96.44000244140625,"high":96.47000122070312,"low":96.08000183105469,"adjusted_close":93.62078094482422,"volume":13356900},{"date":"2025-12-11","close":96.44999694824219,"high":96.7300033569336,"low":96.41999816894531,"adjusted_close":93.63048553466797,"volume":8672800},{"date":"2025-12-12","close":96.19000244140625,"high":96.2699966430664,"low":96.16999816894531,"adjusted_close":93.37808227539062,"volume":8348700},{"date":"2025-12-15","close":96.2699966430664,"high":96.51000213623047,"low":96.25,"adjusted_close":93.45574188232422,"volume":6117000},{"date":"2025-12-16","close":96.54000091552734,"high":96.55999755859375,"low":96.2300033569336,"adjusted_close":93.71785736083984,"volume":7456400},{"date":"2025-12-17","close":96.5199966430664,"high":96.56999969482422,"low":96.4000015258789,"adjusted_close":93.69841766357422,"volume":5673200},{"date":"2025-12-18","close":96.7699966430664,"high":96.83000183105469,"low":96.63999938964844,"adjusted_close":93.94111633300781,"volume":7357600},{"date":"2025-12-19","close":96.23999786376953,"high":96.38999938964844,"low":96.19999694824219,"adjusted_close":93.72978210449219,"volume":5806600},{"date":"2025-12-22","close":96.13999938964844,"high":96.19000244140625,"low":96.08000183105469,"adjusted_close":93.63240051269531,"volume":4672800},{"date":"2025-12-23","close":96.0999984741211,"high":96.12999725341797,"low":95.87999725341797,"adjusted_close":93.59343719482422,"volume":5093900},{"date":"2025-12-24","close":96.3499984741211,"high":96.37000274658203,"low":96.16999816894531,"adjusted_close":93.8369140625,"volume":3967700},{"date":"2025-12-26","close":96.44000244140625,"high":96.51000213623047,"low":96.33000183105469,"adjusted_close":93.92457580566406,"volume":3491500},{"date":"2025-12-29","close":96.58000183105469,"high":96.5999984741211,"low":96.44999694824219,"adjusted_close":94.0609130859375,"volume":5034600},{"date":"2025-12-30","close":96.4800033569336,"high":96.55999755859375,"low":96.4000015258789,"adjusted_close":93.9635238647461,"volume":4108600},{"date":"2025-12-31","close":96.16000366210938,"high":96.47000122070312,"low":96.1500015258789,"adjusted_close":93.65187072753906,"volume":6802100},{"date":"2026-01-02","close":96.08000183105469,"high":96.29000091552734,"low":96.06999969482422,"adjusted_close":93.57395935058594,"volume":6611800},{"date":"2026-01-05","close":96.37000274658203,"high":96.37999725341797,"low":96.16999816894531,"adjusted_close":93.85639953613281,"volume":8693200},{"date":"2026-01-06","close":96.30000305175781,"high":96.31999969482422,"low":96.0999984741211,"adjusted_close":93.7882308959961,"volume":12834100},{"date":"2026-01-07","close":96.4800033569336,"high":96.55000305175781,"low":96.33999633789062,"adjusted_close":93.9635238647461,"volume":7990900},{"date":"2026-01-08","close":96.19000244140625,"high":96.30999755859375,"low":96.18000030517578,"adjusted_close":93.68109130859375,"volume":6931700},{"date":"2026-01-09","close":96.30000305175781,"high":96.37999725341797,"low":96.06999969482422,"adjusted_close":93.7882308959961,"volume":10277300},{"date":"2026-01-12","close":96.18000030517578,"high":96.30000305175781,"low":96.12000274658203,"adjusted_close":93.67134857177734,"volume":6360600},{"date":"2026-01-13","close":96.30000305175781,"high":96.37000274658203,"low":96.19999694824219,"adjusted_close":93.7882308959961,"volume":7622500},{"date":"2026-01-14","close":96.5,"high":96.5999984741211,"low":96.37000274658203,"adjusted_close":93.98300170898438,"volume":7331200},{"date":"2026-01-15","close":96.30000305175781,"high":96.5199966430664,"low":96.27999877929688,"adjusted_close":93.7882308959961,"volume":6172500},{"date":"2026-01-16","close":95.93000030517578,"high":96.26000213623047,"low":95.91000366210938,"adjusted_close":93.42786407470703,"volume":11979300},{"date":"2026-01-20","close":95.55000305175781,"high":95.72000122070312,"low":95.52999877929688,"adjusted_close":93.05779266357422,"volume":13607700},{"date":"2026-01-21","close":95.80000305175781,"high":95.83999633789062,"low":95.55999755859375,"adjusted_close":93.30126190185547,"volume":11969000},{"date":"2026-01-22","close":95.79000091552734,"high":95.86000061035156,"low":95.6500015258789,"adjusted_close":93.29151916503906,"volume":10209500},{"date":"2026-01-23","close":95.94999694824219,"high":95.97000122070312,"low":95.75,"adjusted_close":93.44734954833984,"volume":8147500},{"date":"2026-01-26","close":96.08999633789062,"high":96.16000366210938,"low":96.04000091552734,"adjusted_close":93.58367919921875,"volume":6803800},{"date":"2026-01-27","close":95.9800033569336,"high":96.1500015258789,"low":95.94999694824219,"adjusted_close":93.47657012939453,"volume":9857200},{"date":"2026-01-28","close":95.9000015258789,"high":95.94999694824219,"low":95.7300033569336,"adjusted_close":93.3986587524414,"volume":17032400},{"date":"2026-01-29","close":96.0,"high":96.08999633789062,"low":95.77999877929688,"adjusted_close":93.49604034423828,"volume":11049100},{"date":"2026-01-30","close":95.94000244140625,"high":96.05999755859375,"low":95.91000366210938,"adjusted_close":93.4376220703125,"volume":8238500},{"date":"2026-02-02","close":95.44000244140625,"high":95.69999694824219,"low":95.44000244140625,"adjusted_close":93.25391387939453,"volume":8987100},{"date":"2026-02-03","close":95.52999877929688,"high":95.56999969482422,"low":95.37000274658203,"adjusted_close":93.34184265136719,"volume":7313800},{"date":"2026-02-04","close":95.51000213623047,"high":95.61000061035156,"low":95.41000366210938,"adjusted_close":93.32231903076172,"volume":7268600},{"date":"2026-02-05","close":96.06999969482422,"high":96.0999984741211,"low":95.70999908447266,"adjusted_close":93.8694839477539,"volume":12086800},{"date":"2026-02-06","close":96.06999969482422,"high":96.12999725341797,"low":95.91999816894531,"adjusted_close":93.8694839477539,"volume":7759900},{"date":"2026-02-09","close":96.08999633789062,"high":96.12999725341797,"low":95.93000030517578,"adjusted_close":93.8890151977539,"volume":8165100},{"date":"2026-02-10","close":96.51000213623047,"high":96.55000305175781,"low":96.41000366210938,"adjusted_close":94.29940795898438,"volume":9752300},{"date":"2026-02-11","close":96.23999786376953,"high":96.44999694824219,"low":96.16000366210938,"adjusted_close":94.03559112548828,"volume":9106600},{"date":"2026-02-12","close":96.83000183105469,"high":96.8499984741211,"low":96.38999938964844,"adjusted_close":94.61206817626953,"volume":13099900},{"date":"2026-02-13","close":97.20999908447266,"high":97.26000213623047,"low":97.08999633789062,"adjusted_close":94.98336791992188,"volume":11681500},{"date":"2026-02-17","close":97.19999694824219,"high":97.30999755859375,"low":97.1500015258789,"adjusted_close":94.9736099243164,"volume":8623800},{"date":"2026-02-18","close":97.0,"high":97.08999633789062,"low":96.97000122070312,"adjusted_close":94.7781753540039,"volume":7778800},{"date":"2026-02-19","close":97.08999633789062,"high":97.13999938964844,"low":96.94000244140625,"adjusted_close":94.86612701416016,"volume":4993000},{"date":"2026-02-20","close":97.08999633789062,"high":97.13999938964844,"low":96.88999938964844,"adjusted_close":94.86612701416016,"volume":11200200},{"date":"2026-02-23","close":97.44000244140625,"high":97.52999877929688,"low":97.16999816894531,"adjusted_close":95.20811462402344,"volume":9862900},{"date":"2026-02-24","close":97.41999816894531,"high":97.4800033569336,"low":97.33000183105469,"adjusted_close":95.18856048583984,"volume":9493300},{"date":"2026-02-25","close":97.33999633789062,"high":97.41999816894531,"low":97.2699966430664,"adjusted_close":95.11038970947266,"volume":8762700},{"date":"2026-02-26","close":97.5999984741211,"high":97.5999984741211,"low":97.41999816894531,"adjusted_close":95.36444854736328,"volume":8177300},{"date":"2026-02-27","close":97.98999786376953,"high":98.05000305175781,"low":97.83000183105469,"adjusted_close":95.74551391601562,"volume":9970300},{"date":"2026-03-02","close":97.12000274658203,"high":97.38999938964844,"low":96.94999694824219,"adjusted_close":95.17029571533203,"volume":17709600},{"date":"2026-03-03","close":97.01000213623047,"high":97.1500015258789,"low":96.63999938964844,"adjusted_close":95.0625,"volume":13708500},{"date":"2026-03-04","close":96.80999755859375,"high":96.98999786376953,"low":96.79000091552734,"adjusted_close":94.86650848388672,"volume":12535500},{"date":"2026-03-05","close":96.51000213623047,"high":96.58000183105469,"low":96.38999938964844,"adjusted_close":94.57254028320312,"volume":12599700},{"date":"2026-03-06","close":96.44999694824219,"high":96.73999786376953,"low":96.16999816894531,"adjusted_close":94.51373291015625,"volume":12758200},{"date":"2026-03-09","close":96.75,"high":96.80000305175781,"low":96.25,"adjusted_close":94.8077163696289,"volume":12134400},{"date":"2026-03-10","close":96.44000244140625,"high":96.7699966430664,"low":96.41000366210938,"adjusted_close":94.50394439697266,"volume":10571300},{"date":"2026-03-11","close":96.0,"high":96.30999755859375,"low":95.9800033569336,"adjusted_close":94.0727767944336,"volume":12197600},{"date":"2026-03-12","close":95.69000244140625,"high":95.9800033569336,"low":95.58999633789062,"adjusted_close":93.76899719238281,"volume":11401400},{"date":"2026-03-13","close":95.58999633789062,"high":95.93000030517578,"low":95.55000305175781,"adjusted_close":93.6709976196289,"volume":11839700},{"date":"2026-03-16","close":96.0199966430664,"high":96.05999755859375,"low":95.87000274658203,"adjusted_close":94.09236907958984,"volume":9092100},{"date":"2026-03-17","close":96.19000244140625,"high":96.27999877929688,"low":96.12999725341797,"adjusted_close":94.25896453857422,"volume":7209700},{"date":"2026-03-18","close":95.75,"high":96.12000274658203,"low":95.7300033569336,"adjusted_close":93.82779693603516,"volume":13048700},{"date":"2026-03-19","close":95.73999786376953,"high":95.87999725341797,"low":95.4800033569336,"adjusted_close":93.8179931640625,"volume":18464600},{"date":"2026-03-20","close":94.87999725341797,"high":95.33999633789062,"low":94.8499984741211,"adjusted_close":92.97525787353516,"volume":20761500},{"date":"2026-03-23","close":95.18000030517578,"high":95.43000030517578,"low":94.88999938964844,"adjusted_close":93.26923370361328,"volume":28336300},{"date":"2026-03-24","close":94.86000061035156,"high":95.08000183105469,"low":94.62000274658203,"adjusted_close":92.9556655883789,"volume":19785600},{"date":"2026-03-25","close":95.36000061035156,"high":95.4000015258789,"low":95.13999938964844,"adjusted_close":93.44562530517578,"volume":15939200},{"date":"2026-03-26","close":94.58999633789062,"high":95.12999725341797,"low":94.58999633789062,"adjusted_close":92.69107818603516,"volume":12897300},{"date":"2026-03-27","close":94.5999984741211,"high":94.77999877929688,"low":94.36000061035156,"adjusted_close":92.70088195800781,"volume":11401900},{"date":"2026-03-30","close":95.2699966430664,"high":95.38999938964844,"low":95.12999725341797,"adjusted_close":93.35742950439453,"volume":15430000},{"date":"2026-03-31","close":95.44000244140625,"high":95.68000030517578,"low":95.3499984741211,"adjusted_close":93.5240249633789,"volume":18649700},{"date":"2026-04-01","close":95.04000091552734,"high":95.29000091552734,"low":95.0199966430664,"adjusted_close":93.44241333007812,"volume":13557600},{"date":"2026-04-02","close":95.26000213623047,"high":95.38999938964844,"low":95.01000213623047,"adjusted_close":93.6587142944336,"volume":13171300},{"date":"2026-04-06","close":95.01000213623047,"high":95.18000030517578,"low":94.91000366210938,"adjusted_close":93.41291809082031,"volume":6104900},{"date":"2026-04-07","close":95.25,"high":95.29000091552734,"low":94.76000213623047,"adjusted_close":93.64888000488281,"volume":6737500},{"date":"2026-04-08","close":95.45999908447266,"high":95.7300033569336,"low":95.37000274658203,"adjusted_close":93.85536193847656,"volume":12107400},{"date":"2026-04-09","close":95.43000030517578,"high":95.6500015258789,"low":95.2300033569336,"adjusted_close":93.82585906982422,"volume":11065900},{"date":"2026-04-10","close":95.2699966430664,"high":95.45999908447266,"low":95.26000213623047,"adjusted_close":93.66854858398438,"volume":4404800},{"date":"2026-04-13","close":95.4800033569336,"high":95.48999786376953,"low":95.16999816894531,"adjusted_close":93.87501525878906,"volume":4300200},{"date":"2026-04-14","close":95.79000091552734,"high":95.80000305175781,"low":95.41000366210938,"adjusted_close":94.17980194091797,"volume":5239800},{"date":"2026-04-15","close":95.58000183105469,"high":95.69999694824219,"low":95.5,"adjusted_close":93.97334289550781,"volume":5592900},{"date":"2026-04-16","close":95.41000366210938,"high":95.69999694824219,"low":95.37999725341797,"adjusted_close":93.80619812011719,"volume":6618900},{"date":"2026-04-17","close":95.93000030517578,"high":96.05000305175781,"low":95.83999633789062,"adjusted_close":94.31745147705078,"volume":6912900},{"date":"2026-04-20","close":95.83999633789062,"high":95.91999816894531,"low":95.70999908447266,"adjusted_close":94.22896575927734,"volume":3868800},{"date":"2026-04-21","close":95.41999816894531,"high":95.75,"low":95.41000366210938,"adjusted_close":93.8160171508789,"volume":4872900},{"date":"2026-04-22","close":95.5199966430664,"high":95.70999908447266,"low":95.5,"adjusted_close":93.91434478759766,"volume":4121400},{"date":"2026-04-23","close":95.37000274658203,"high":95.62999725341797,"low":95.19000244140625,"adjusted_close":93.7668685913086,"volume":6795600},{"date":"2026-04-24","close":95.55999755859375,"high":95.58999633789062,"low":95.20999908447266,"adjusted_close":93.95365905761719,"volume":5490000},{"date":"2026-04-27","close":95.33999633789062,"high":95.52999877929688,"low":95.27999877929688,"adjusted_close":93.73736572265625,"volume":4055500},{"date":"2026-04-28","close":95.25,"high":95.2699966430664,"low":95.11000061035156,"adjusted_close":93.64888000488281,"volume":4867700},{"date":"2026-04-29","close":94.80000305175781,"high":95.02999877929688,"low":94.69999694824219,"adjusted_close":93.2064437866211,"volume":7200300},{"date":"2026-04-30","close":94.9800033569336,"high":95.08999633789062,"low":94.87000274658203,"adjusted_close":93.3834228515625,"volume":10382400},{"date":"2026-05-01","close":94.73999786376953,"high":95.04000091552734,"low":94.62000274658203,"adjusted_close":93.4544448852539,"volume":5359200},{"date":"2026-05-04","close":94.38999938964844,"high":94.5999984741211,"low":94.22000122070312,"adjusted_close":93.10919952392578,"volume":6593900},{"date":"2026-05-05","close":94.52999877929688,"high":94.63999938964844,"low":94.47000122070312,"adjusted_close":93.2472915649414,"volume":11281600},{"date":"2026-05-06","close":95.0,"high":95.02999877929688,"low":94.86000061035156,"adjusted_close":93.71092224121094,"volume":9031100},{"date":"2026-05-07","close":94.70999908447266,"high":95.18000030517578,"low":94.69000244140625,"adjusted_close":93.42485809326172,"volume":5610100},{"date":"2026-05-08","close":94.95999908447266,"high":95.08999633789062,"low":94.91999816894531,"adjusted_close":93.67145538330078,"volume":3215100},{"date":"2026-05-11","close":94.63999938964844,"high":94.87999725341797,"low":94.63999938964844,"adjusted_close":93.35580444335938,"volume":4025400},{"date":"2026-05-12","close":94.31999969482422,"high":94.43000030517578,"low":94.30000305175781,"adjusted_close":93.04015350341797,"volume":5686700},{"date":"2026-05-13","close":94.31999969482422,"high":94.37999725341797,"low":94.11000061035156,"adjusted_close":93.04015350341797,"volume":3459200},{"date":"2026-05-14","close":94.26000213623047,"high":94.55999755859375,"low":94.25,"adjusted_close":92.98095703125,"volume":5167300},{"date":"2026-05-15","close":93.51000213623047,"high":93.75,"low":93.48999786376953,"adjusted_close":92.24114227294922,"volume":12498700},{"date":"2026-05-18","close":93.47000122070312,"high":93.75,"low":93.33999633789062,"adjusted_close":92.20167541503906,"volume":8422900},{"date":"2026-05-19","close":93.11000061035156,"high":93.2699966430664,"low":92.94999694824219,"adjusted_close":91.84656524658203,"volume":10069800},{"date":"2026-05-20","close":93.73999786376953,"high":93.80999755859375,"low":93.1500015258789,"adjusted_close":92.468017578125,"volume":14892500},{"date":"2026-05-21","close":93.80000305175781,"high":93.83999633789062,"low":93.30999755859375,"adjusted_close":92.52720642089844,"volume":7762000},{"date":"2026-05-22","close":93.87999725341797,"high":93.98999786376953,"low":93.62999725341797,"adjusted_close":92.60611724853516,"volume":6321900},{"date":"2026-05-26","close":94.27999877929688,"high":94.3499984741211,"low":94.12999725341797,"adjusted_close":93.00068664550781,"volume":5494400},{"date":"2026-05-27","close":94.31999969482422,"high":94.4800033569336,"low":94.29000091552734,"adjusted_close":93.04015350341797,"volume":5958800},{"date":"2026-05-28","close":94.54000091552734,"high":94.66999816894531,"low":94.29000091552734,"adjusted_close":93.25715637207031,"volume":5938300},{"date":"2026-05-29","close":94.6500015258789,"high":94.73999786376953,"low":94.52999877929688,"adjusted_close":93.36566925048828,"volume":9639700},{"date":"2026-06-01","close":94.16999816894531,"high":94.19999694824219,"low":93.80999755859375,"adjusted_close":93.20433807373047,"volume":8054100},{"date":"2026-06-02","close":94.23999786376953,"high":94.33000183105469,"low":94.16000366210938,"adjusted_close":93.27361297607422,"volume":15426600},{"date":"2026-06-03","close":94.0,"high":94.0999984741211,"low":93.91000366210938,"adjusted_close":93.03607940673828,"volume":7056500},{"date":"2026-06-04","close":94.12000274658203,"high":94.27999877929688,"low":94.08999633789062,"adjusted_close":93.15485382080078,"volume":4417900},{"date":"2026-06-05","close":93.62000274658203,"high":93.79000091552734,"low":93.58999633789062,"adjusted_close":92.65998840332031,"volume":9880800},{"date":"2026-06-08","close":93.5199966430664,"high":93.86000061035156,"low":93.5199966430664,"adjusted_close":92.56100463867188,"volume":5352200},{"date":"2026-06-09","close":93.77999877929688,"high":93.8499984741211,"low":93.61000061035156,"adjusted_close":92.8183364868164,"volume":8007300},{"date":"2026-06-10","close":93.69000244140625,"high":93.9000015258789,"low":93.5999984741211,"adjusted_close":92.72926330566406,"volume":5804900},{"date":"2026-06-11","close":94.33999633789062,"high":94.37999725341797,"low":93.75,"adjusted_close":93.37258911132812,"volume":11281600},{"date":"2026-06-12","close":94.18000030517578,"high":94.2699966430664,"low":94.0199966430664,"adjusted_close":93.2142333984375,"volume":8861800},{"date":"2026-06-15","close":94.27999877929688,"high":94.47000122070312,"low":94.26000213623047,"adjusted_close":93.3132095336914,"volume":3787600},{"date":"2026-06-16","close":94.5199966430664,"high":94.62000274658203,"low":94.3499984741211,"adjusted_close":93.55075073242188,"volume":4675000},{"date":"2026-06-17","close":94.0199966430664,"high":94.58000183105469,"low":94.01000213623047,"adjusted_close":93.05587005615234,"volume":11508300},{"date":"2026-06-18","close":94.36000061035156,"high":94.5999984741211,"low":94.33000183105469,"adjusted_close":93.39239501953125,"volume":6836500},{"date":"2026-06-22","close":94.0,"high":94.12999725341797,"low":93.97000122070312,"adjusted_close":93.03607940673828,"volume":4572200},{"date":"2026-06-23","close":94.12000274658203,"high":94.26000213623047,"low":94.08999633789062,"adjusted_close":93.15485382080078,"volume":6504600},{"date":"2026-06-24","close":94.7300033569336,"high":94.77999877929688,"low":94.55999755859375,"adjusted_close":93.75859832763672,"volume":5179800},{"date":"2026-06-25","close":94.79000091552734,"high":95.0199966430664,"low":94.77999877929688,"adjusted_close":93.81798553466797,"volume":5630500},{"date":"2026-06-26","close":95.02999877929688,"high":95.08000183105469,"low":94.83000183105469,"adjusted_close":94.0555191040039,"volume":5584100},{"date":"2026-06-29","close":95.05999755859375,"high":95.06999969482422,"low":94.93000030517578,"adjusted_close":94.085205078125,"volume":5901500},{"date":"2026-06-30","close":94.56999969482422,"high":94.9000015258789,"low":94.55000305175781,"adjusted_close":93.6002426147461,"volume":8034000},{"date":"2026-07-01","close":94.02999877929688,"high":94.19999694824219,"low":94.0,"adjusted_close":93.37284088134766,"volume":7890500},{"date":"2026-07-02","close":94.12000274658203,"high":94.26000213623047,"low":94.02999877929688,"adjusted_close":93.46221160888672,"volume":7605500},{"date":"2026-07-06","close":94.18000030517578,"high":94.19000244140625,"low":94.02999877929688,"adjusted_close":93.52178955078125,"volume":4600500},{"date":"2026-07-07","close":93.69999694824219,"high":94.0199966430664,"low":93.69000244140625,"adjusted_close":93.04513549804688,"volume":5813600},{"date":"2026-07-08","close":93.51000213623047,"high":93.58999633789062,"low":93.36000061035156,"adjusted_close":92.85647583007812,"volume":5509600},{"date":"2026-07-09","close":93.70999908447266,"high":93.8499984741211,"low":93.58999633789062,"adjusted_close":93.0550765991211,"volume":3223100},{"date":"2026-07-10","close":93.62999725341797,"high":93.77999877929688,"low":93.58999633789062,"adjusted_close":92.97563171386719,"volume":6507600},{"date":"2026-07-13","close":93.29000091552734,"high":93.5199966430664,"low":93.26000213623047,"adjusted_close":92.63800811767578,"volume":5769700},{"date":"2026-07-14","close":93.55000305175781,"high":93.79000091552734,"low":93.45999908447266,"adjusted_close":92.89619445800781,"volume":5315900},{"date":"2026-07-15","close":93.77999877929688,"high":93.87000274658203,"low":93.63999938964844,"adjusted_close":93.12458801269531,"volume":6735500},{"date":"2026-07-16","close":93.72000122070312,"high":93.75,"low":93.54000091552734,"adjusted_close":93.06500244140625,"volume":4841200},{"date":"2026-07-17","close":93.83999633789062,"high":94.0999984741211,"low":93.81999969482422,"adjusted_close":93.18416595458984,"volume":7561300},{"date":"2026-07-20","close":93.54000091552734,"high":93.76000213623047,"low":93.44000244140625,"adjusted_close":92.88626861572266,"volume":3784800},{"date":"2026-07-21","close":93.30999755859375,"high":93.41999816894531,"low":93.26000213623047,"adjusted_close":92.65786743164062,"volume":2786200},{"date":"2026-07-22","close":93.0999984741211,"high":93.29000091552734,"low":93.08000183105469,"adjusted_close":92.44933319091797,"volume":3428200},{"date":"2026-07-23","close":92.8499984741211,"high":92.9000015258789,"low":92.76000213623047,"adjusted_close":92.20108032226562,"volume":5002200},{"date":"2026-07-24","close":93.02999877929688,"high":93.22000122070312,"low":92.94000244140625,"adjusted_close":92.37982940673828,"volume":5092700},{"date":"2026-07-27","close":93.27999877929688,"high":93.3499984741211,"low":93.13999938964844,"adjusted_close":92.62808227539062,"volume":4046300},{"date":"2026-07-28","close":93.55999755859375,"high":93.66000366210938,"low":93.37000274658203,"adjusted_close":92.90612030029297,"volume":3320700},{"date":"2026-07-29","close":93.16999816894531,"high":93.52999877929688,"low":93.16000366210938,"adjusted_close":92.51884460449219,"volume":5391000},{"date":"2026-07-30","close":93.20999908447266,"high":93.31999969482422,"low":93.12000274658203,"adjusted_close":92.55856323242188,"volume":3973000},{"date":"2026-07-31","close":92.94999694824219,"high":92.9800033569336,"low":92.7300033569336,"adjusted_close":92.30037689208984,"volume":8490100},{"date":"2026-08-03","close":92.81999969482422,"high":92.87000274658203,"low":92.69000244140625,"adjusted_close":92.48770904541016,"volume":5758500},{"date":"2026-08-04","close":93.25,"high":93.2699966430664,"low":93.0999984741211,"adjusted_close":92.91617584228516,"volume":5461600},{"date":"2026-08-05","close":93.30999755859375,"high":93.33000183105469,"low":93.12999725341797,"adjusted_close":92.9759521484375,"volume":5609200},{"date":"2026-08-06","close":92.94999694824219,"high":93.19000244140625,"low":92.9000015258789,"adjusted_close":92.61724090576172,"volume":4831900},{"date":"2026-08-07","close":93.16999816894531,"high":93.31999969482422,"low":93.05999755859375,"adjusted_close":92.83645629882812,"volume":55016600},{"date":"2026-08-10","close":92.76000213623047,"high":92.9800033569336,"low":92.76000213623047,"adjusted_close":92.42793273925781,"volume":8610100},{"date":"2026-08-11","close":92.87000274658203,"high":93.05000305175781,"low":92.87000274658203,"adjusted_close":92.53753662109375,"volume":5052200},{"date":"2026-08-12","close":92.95999908447266,"high":93.16000366210938,"low":92.93000030517578,"adjusted_close":92.62721252441406,"volume":4810300},{"date":"2026-08-13","close":93.30000305175781,"high":93.51000213623047,"low":93.27999877929688,"adjusted_close":92.96599578857422,"volume":7637900},{"date":"2026-08-14","close":93.04000091552734,"high":93.33000183105469,"low":93.0,"adjusted_close":92.70692443847656,"volume":4659900},{"date":"2026-08-17","close":92.83999633789062,"high":93.04000091552734,"low":92.83000183105469,"adjusted_close":92.50763702392578,"volume":4755400},{"date":"2026-08-18","close":92.93000030517578,"high":93.01000213623047,"low":92.72000122070312,"adjusted_close":92.59732055664062,"volume":6312600},{"date":"2026-08-19","close":93.37999725341797,"high":93.38999938964844,"low":93.12000274658203,"adjusted_close":93.04570770263672,"volume":7762300},{"date":"2026-08-20","close":93.0,"high":93.16999816894531,"low":92.91999816894531,"adjusted_close":92.66706848144531,"volume":4956800},{"date":"2026-08-21","close":92.81999969482422,"high":92.97000122070312,"low":92.7699966430664,"adjusted_close":92.48770904541016,"volume":4508700},{"date":"2026-08-24","close":93.01000213623047,"high":93.13999938964844,"low":92.94000244140625,"adjusted_close":92.67703247070312,"volume":5809600},{"date":"2026-08-25","close":93.51000213623047,"high":93.54000091552734,"low":93.26000213623047,"adjusted_close":93.17524719238281,"volume":7753500},{"date":"2026-08-26","close":93.31999969482422,"high":93.36000061035156,"low":93.2300033569336,"adjusted_close":92.98592376708984,"volume":5671200},{"date":"2026-08-27","close":93.2300033569336,"high":93.37000274658203,"low":93.16000366210938,"adjusted_close":92.89624786376953,"volume":10555700},{"date":"2026-08-28","close":92.8499984741211,"high":93.4000015258789,"low":92.81999969482422,"adjusted_close":92.5176010131836,"volume":8008400},{"date":"2026-08-31","close":92.73999786376953,"high":92.75,"low":92.62000274658203,"adjusted_close":92.40799713134766,"volume":8136100},{"date":"2026-09-01","close":92.0999984741211,"high":92.37000274658203,"low":92.06999969482422,"adjusted_close":92.0999984741211,"volume":8030400},{"date":"2026-09-02","close":92.18000030517578,"high":92.19999694824219,"low":92.04000091552734,"adjusted_close":92.18000030517578,"volume":6075800},{"date":"2026-09-03","close":92.27999877929688,"high":92.48999786376953,"low":92.2699966430664,"adjusted_close":92.27999877929688,"volume":7194800},{"date":"2026-09-04","close":92.25,"high":92.4000015258789,"low":92.22000122070312,"adjusted_close":92.25,"volume":3011600},{"date":"2026-09-08","close":92.16000366210938,"high":92.29000091552734,"low":92.04000091552734,"adjusted_close":92.16000366210938,"volume":3481200},{"date":"2026-09-09","close":91.9000015258789,"high":92.16000366210938,"low":91.77999877929688,"adjusted_close":91.9000015258789,"volume":5440600},{"date":"2026-09-10","close":91.18000030517578,"high":91.4800033569336,"low":91.11000061035156,"adjusted_close":91.18000030517578,"volume":9840800},{"date":"2026-09-11","close":91.01000213623047,"high":91.41999816894531,"low":90.9800033569336,"adjusted_close":91.01000213623047,"volume":8728500},{"date":"2026-09-14","close":90.93000030517578,"high":91.25,"low":90.75,"adjusted_close":90.93000030517578,"volume":8884700},{"date":"2026-09-15","close":90.81999969482422,"high":90.91999816894531,"low":90.75,"adjusted_close":90.81999969482422,"volume":9403700},{"date":"2026-09-16","close":90.7300033569336,"high":91.27999877929688,"low":90.69999694824219,"adjusted_close":90.7300033569336,"volume":13144400},{"date":"2026-09-17","close":91.25,"high":91.26000213623047,"low":91.08999633789062,"adjusted_close":91.25,"volume":8137600},{"date":"2026-09-18","close":90.80000305175781,"high":90.94000244140625,"low":90.79000091552734,"adjusted_close":90.80000305175781,"volume":6721300},{"date":"2026-09-21","close":91.1500015258789,"high":91.16999816894531,"low":91.01000213623047,"adjusted_close":91.1500015258789,"volume":8832400},{"date":"2026-09-22","close":91.16000366210938,"high":91.25,"low":90.97000122070312,"adjusted_close":91.16000366210938,"volume":8941200},{"date":"2026-09-23","close":90.19000244140625,"high":90.97000122070312,"low":89.98999786376953,"adjusted_close":90.19000244140625,"volume":14504900},{"date":"2026-09-24","close":89.69000244140625,"high":90.33999633789062,"low":89.69000244140625,"adjusted_close":89.69000244140625,"volume":11008900},{"date":"2026-09-25","close":90.0,"high":90.0199966430664,"low":89.54000091552734,"adjusted_close":90.0,"volume":17320200},{"date":"2026-09-28","close":89.52999877929688,"high":89.69000244140625,"low":89.29000091552734,"adjusted_close":89.52999877929688,"volume":11366200},{"date":"2026-09-29","close":89.44999694824219,"high":89.5,"low":89.19000244140625,"adjusted_close":89.44999694824219,"volume":12706300},{"date":"2026-09-30","close":89.30999755859375,"high":89.58999633789062,"low":89.1500015258789,"adjusted_close":89.30999755859375,"volume":14324400},{"date":"2026-10-01","close":89.30000305175781,"high":89.5,"low":88.63999938964844,"adjusted_close":89.30000305175781,"volume":13505900},{"date":"2026-10-02","close":89.05000305175781,"high":89.62999725341797,"low":88.94999694824219,"adjusted_close":89.05000305175781,"volume":16934100},{"date":"2026-10-05","close":88.91999816894531,"high":89.02999877929688,"low":88.69000244140625,"adjusted_close":88.91999816894531,"volume":11069400},{"date":"2026-10-06","close":89.12999725341797,"high":89.27999877929688,"low":88.98999786376953,"adjusted_close":89.12999725341797,"volume":12126100},{"date":"2026-10-07","close":89.11000061035156,"high":89.22000122070312,"low":88.66000366210938,"adjusted_close":89.11000061035156,"volume":9142300},{"date":"2026-10-08","close":89.44999694824219,"high":89.48999786376953,"low":88.93000030517578,"adjusted_close":89.44999694824219,"volume":10340900},{"date":"2026-10-09","close":89.4000015258789,"high":89.44999694824219,"low":89.18000030517578,"adjusted_close":89.4000015258789,"volume":7198400},{"date":"2026-10-12","close":89.43000030517578,"high":89.44000244140625,"low":89.31999969482422,"adjusted_close":89.43000030517578,"volume":4305900},{"date":"2026-10-13","close":89.54000091552734,"high":89.66999816894531,"low":89.44000244140625,"adjusted_close":89.54000091552734,"volume":12778800},{"date":"2026-10-14","close":89.70999908447266,"high":89.80000305175781,"low":88.95999908447266,"adjusted_close":89.70999908447266,"volume":11588300},{"date":"2026-10-15","close":90.3499984741211,"high":90.69000244140625,"low":90.2699966430664,"adjusted_close":90.3499984741211,"volume":12268800},{"date":"2026-10-16","close":90.41999816894531,"high":90.54000091552734,"low":90.12000274658203,"adjusted_close":90.41999816894531,"volume":10831400},{"date":"2026-10-19","close":90.08000183105469,"high":90.37999725341797,"low":90.0199966430664,"adjusted_close":90.08000183105469,"volume":10400200},{"date":"2026-10-20","close":90.25,"high":90.5,"low":90.12000274658203,"adjusted_close":90.25,"volume":8956100},{"date":"2026-10-21","close":90.2300033569336,"high":90.47000122070312,"low":90.0,"adjusted_close":90.2300033569336,"volume":8909200},{"date":"2026-10-22","close":91.19999694824219,"high":91.4000015258789,"low":90.6500015258789,"adjusted_close":91.19999694824219,"volume":16518600},{"date":"2026-10-23","close":91.05000305175781,"high":91.25,"low":91.01000213623047,"adjusted_close":91.05000305175781,"volume":32715900},{"date":"2026-10-26","close":91.12000274658203,"high":91.2699966430664,"low":91.04000091552734,"adjusted_close":91.12000274658203,"volume":11267200},{"date":"2026-10-27","close":91.0999984741211,"high":91.16000366210938,"low":90.98999786376953,"adjusted_close":91.0999984741211,"volume":19236700},{"date":"2026-10-28","close":90.8499984741211,"high":91.08999633789062,"low":90.73999786376953,"adjusted_close":90.8499984741211,"volume":10812000},{"date":"2026-10-29","close":91.25,"high":91.4000015258789,"low":91.05999755859375,"adjusted_close":91.25,"volume":8841600},{"date":"2026-10-30","close":91.76000213623047,"high":91.77999877929688,"low":91.41999816894531,"adjusted_close":91.76000213623047,"volume":23387200},{"date":"2026-11-02","close":91.5,"high":91.69000244140625,"low":91.38999938964844,"adjusted_close":91.5,"volume":10060100},{"date":"2026-11-03","close":91.16000366210938,"high":91.37999725341797,"low":91.08999633789062,"adjusted_close":91.16000366210938,"volume":13273600},{"date":"2026-11-04","close":91.66000366210938,"high":91.66000366210938,"low":91.1500015258789,"adjusted_close":91.66000366210938,"volume":10060900},{"date":"2026-11-05","close":91.97000122070312,"high":92.1500015258789,"low":91.44999694824219,"adjusted_close":91.97000122070312,"volume":13670500},{"date":"2026-11-06","close":91.86000061035156,"high":92.16000366210938,"low":91.68099975585938,"adjusted_close":91.86000061035156,"volume":8593010}]},"IBM":{"currency":"USD","rows":[{"date":"2025-05-05","close":249.17999267578125,"high":249.8000030517578,"low":243.63999938964844,"adjusted_close":239.64053344726562,"volume":4137800},{"date":"2025-05-06","close":249.1199951171875,"high":250.19000244140625,"low":246.11000061035156,"adjusted_close":239.5828094482422,"volume":2900600},{"date":"2025-05-07","close":253.3699951171875,"high":254.47000122070312,"low":248.8300018310547,"adjusted_close":243.6700897216797,"volume":3399700},{"date":"2025-05-08","close":254.13999938964844,"high":256.5199890136719,"low":253.25,"adjusted_close":244.41065979003906,"volume":3637000},{"date":"2025-05-09","close":249.1999969482422,"high":253.0,"low":247.63999938964844,"adjusted_close":241.25457763671875,"volume":2901300},{"date":"2025-05-12","close":253.69000244140625,"high":253.80999755859375,"low":244.64999389648438,"adjusted_close":245.60140991210938,"volume":4609500},{"date":"2025-05-13","close":258.5899963378906,"high":259.5799865722656,"low":252.8800048828125,"adjusted_close":250.34518432617188,"volume":3521400},{"date":"2025-05-14","close":257.82000732421875,"high":260.54998779296875,"low":256.2200012207031,"adjusted_close":249.59976196289062,"volume":3634700},{"date":"2025-05-15","close":266.67999267578125,"high":267.42999267578125,"low":258.6099853515625,"adjusted_close":258.17724609375,"volume":4856300},{"date":"2025-05-16","close":266.760009765625,"high":267.9800109863281,"low":264.5899963378906,"adjusted_close":258.25469970703125,"volume":3817900},{"date":"2025-05-19","close":268.4100036621094,"high":269.1400146484375,"low":265.0799865722656,"adjusted_close":259.85211181640625,"volume":3198600},{"date":"2025-05-20","close":266.95001220703125,"high":269.2799987792969,"low":265.6199951171875,"adjusted_close":258.4386291503906,"volume":2437900},{"date":"2025-05-21","close":260.8699951171875,"high":265.6499938964844,"low":260.4100036621094,"adjusted_close":252.55247497558594,"volume":3753900},{"date":"2025-05-22","close":258.3699951171875,"high":261.2699890136719,"low":257.9100036621094,"adjusted_close":250.13221740722656,"volume":3091300},{"date":"2025-05-23","close":258.6300048828125,"high":259.8699951171875,"low":255.7899932861328,"adjusted_close":250.3839111328125,"volume":2722600},{"date":"2025-05-27","close":263.2300109863281,"high":263.7900085449219,"low":259.6300048828125,"adjusted_close":254.8372344970703,"volume":3284200},{"date":"2025-05-28","close":260.239990234375,"high":265.0,"low":259.94000244140625,"adjusted_close":251.94256591796875,"volume":2318400},{"date":"2025-05-29","close":258.69000244140625,"high":261.1300048828125,"low":256.7699890136719,"adjusted_close":250.4420166015625,"volume":2295000},{"date":"2025-05-30","close":259.05999755859375,"high":260.1199951171875,"low":257.1000061035156,"adjusted_close":250.80018615722656,"volume":9668900},{"date":"2025-06-02","close":263.8999938964844,"high":263.9800109863281,"low":257.2200012207031,"adjusted_close":255.4858856201172,"volume":2831900},{"date":"2025-06-03","close":265.20001220703125,"high":265.55999755859375,"low":262.5799865722656,"adjusted_close":256.7444152832031,"volume":2494700},{"date":"2025-06-04","close":265.5199890136719,"high":267.0,"low":264.7900085449219,"adjusted_close":257.0542297363281,"volume":2588600},{"date":"2025-06-05","close":266.8599853515625,"high":267.510009765625,"low":265.1000061035156,"adjusted_close":258.35150146484375,"volume":2658400},{"date":"2025-06-06","close":268.8699951171875,"high":270.1700134277344,"low":267.5299987792969,"adjusted_close":260.29742431640625,"volume":2495200},{"date":"2025-06-09","close":272.0799865722656,"high":273.4700012207031,"low":266.7099914550781,"adjusted_close":263.4050598144531,"volume":4331500},{"date":"2025-06-10","close":276.239990234375,"high":277.4700012207031,"low":272.55999755859375,"adjusted_close":267.43243408203125,"volume":5163500},{"date":"2025-06-11","close":281.5199890136719,"high":281.75,"low":275.1099853515625,"adjusted_close":272.5440673828125,"volume":4656000},{"date":"2025-06-12","close":281.0299987792969,"high":283.05999755859375,"low":279.8299865722656,"adjusted_close":272.0697326660156,"volume":3418000},{"date":"2025-06-13","close":277.2200012207031,"high":279.8399963378906,"low":275.8299865722656,"adjusted_close":268.3812255859375,"volume":3243800},{"date":"2025-06-16","close":281.8299865722656,"high":284.5,"low":278.6700134277344,"adjusted_close":272.8442077636719,"volume":3685300},{"date":"2025-06-17","close":283.04998779296875,"high":284.7900085449219,"low":281.0,"adjusted_close":274.0252990722656,"volume":3069600},{"date":"2025-06-18","close":283.2099914550781,"high":286.9100036621094,"low":282.94000244140625,"adjusted_close":274.1802062988281,"volume":3534100},{"date":"2025-06-20","close":280.9700012207031,"high":284.1199951171875,"low":277.20001220703125,"adjusted_close":272.0116271972656,"volume":7677000},{"date":"2025-06-23","close":289.17999267578125,"high":289.5799865722656,"low":280.2099914550781,"adjusted_close":279.9598388671875,"volume":3786200},{"date":"2025-06-24","close":293.7900085449219,"high":294.3399963378906,"low":288.4100036621094,"adjusted_close":284.42291259765625,"volume":4219100},{"date":"2025-06-25","close":291.05999755859375,"high":296.1600036621094,"low":289.5,"adjusted_close":281.7799377441406,"volume":3862300},{"date":"2025-06-26","close":291.92999267578125,"high":292.9100036621094,"low":290.1700134277344,"adjusted_close":282.6221923828125,"volume":3621100},{"date":"2025-06-27","close":289.70001220703125,"high":293.1199951171875,"low":288.5199890136719,"adjusted_close":280.4632873535156,"volume":3562500},{"date":"2025-06-30","close":294.7799987792969,"high":294.80999755859375,"low":290.0,"adjusted_close":285.38134765625,"volume":3495400},{"date":"2025-07-01","close":291.20001220703125,"high":295.1099853515625,"low":290.0799865722656,"adjusted_close":281.9154968261719,"volume":3272800},{"date":"2025-07-02","close":287.6499938964844,"high":290.19000244140625,"low":286.8999938964844,"adjusted_close":278.47869873046875,"volume":3257500},{"date":"2025-07-03","close":291.9700012207031,"high":292.32000732421875,"low":287.8999938964844,"adjusted_close":282.660888671875,"volume":1853300},{"date":"2025-07-07","close":292.4700012207031,"high":295.2200012207031,"low":290.3599853515625,"adjusted_close":283.14495849609375,"volume":4488100},{"date":"2025-07-08","close":290.4200134277344,"high":295.6099853515625,"low":289.489990234375,"adjusted_close":281.16033935546875,"volume":2925300},{"date":"2025-07-09","close":290.1400146484375,"high":291.6000061035156,"low":288.6300048828125,"adjusted_close":280.8893127441406,"volume":2971300},{"date":"2025-07-10","close":287.42999267578125,"high":288.8999938964844,"low":282.2099914550781,"adjusted_close":278.2656555175781,"volume":3487800},{"date":"2025-07-11","close":283.5899963378906,"high":287.42999267578125,"low":282.9200134277344,"adjusted_close":274.548095703125,"volume":3790700},{"date":"2025-07-14","close":283.7900085449219,"high":284.92999267578125,"low":281.7099914550781,"adjusted_close":274.7417297363281,"volume":2857100},{"date":"2025-07-15","close":282.70001220703125,"high":284.1499938964844,"low":280.7300109863281,"adjusted_close":273.6864929199219,"volume":2864100},{"date":"2025-07-16","close":281.9200134277344,"high":283.8699951171875,"low":279.8699951171875,"adjusted_close":272.9313659667969,"volume":2804800},{"date":"2025-07-17","close":282.0,"high":283.4599914550781,"low":280.8999938964844,"adjusted_close":273.0087890625,"volume":3337200},{"date":"2025-07-18","close":285.8699951171875,"high":287.1600036621094,"low":282.2200012207031,"adjusted_close":276.7554016113281,"volume":4478200},{"date":"2025-07-21","close":284.7099914550781,"high":287.7300109863281,"low":284.3800048828125,"adjusted_close":275.63238525390625,"volume":3051800},{"date":"2025-07-22","close":281.9599914550781,"high":284.8800048828125,"low":281.25,"adjusted_close":272.9700622558594,"volume":4824200},{"date":"2025-07-23","close":282.010009765625,"high":288.0799865722656,"low":281.44000244140625,"adjusted_close":273.01849365234375,"volume":8105900},{"date":"2025-07-24","close":260.510009765625,"high":262.04998779296875,"low":252.75,"adjusted_close":252.2039794921875,"volume":22647700},{"date":"2025-07-25","close":259.7200012207031,"high":260.79998779296875,"low":256.3500061035156,"adjusted_close":251.4391632080078,"volume":7758700},{"date":"2025-07-28","close":263.2099914550781,"high":264.0,"low":259.6099853515625,"adjusted_close":254.81788635253906,"volume":5192500},{"date":"2025-07-29","close":262.4100036621094,"high":265.79998779296875,"low":261.0199890136719,"adjusted_close":254.04339599609375,"volume":4627300},{"date":"2025-07-30","close":260.260009765625,"high":262.0,"low":258.8999938964844,"adjusted_close":251.96192932128906,"volume":3718300},{"date":"2025-07-31","close":253.14999389648438,"high":259.989990234375,"low":252.22000122070312,"adjusted_close":245.07864379882812,"volume":6739100},{"date":"2025-08-01","close":250.0500030517578,"high":251.47999572753906,"low":245.61000061035156,"adjusted_close":242.07748413085938,"volume":9683400},{"date":"2025-08-04","close":251.97999572753906,"high":252.0800018310547,"low":248.11000061035156,"adjusted_close":243.94593811035156,"volume":5280600},{"date":"2025-08-05","close":250.6699981689453,"high":252.8000030517578,"low":249.0,"adjusted_close":242.67770385742188,"volume":5823000},{"date":"2025-08-06","close":252.27999877929688,"high":254.32000732421875,"low":249.27999877929688,"adjusted_close":244.2363739013672,"volume":3692100},{"date":"2025-08-07","close":250.16000366210938,"high":255.0,"low":248.8800048828125,"adjusted_close":242.1839599609375,"volume":6251300},{"date":"2025-08-08","close":242.27000427246094,"high":249.47999572753906,"low":241.64999389648438,"adjusted_close":236.13133239746094,"volume":6828400},{"date":"2025-08-11","close":236.3000030517578,"high":243.14999389648438,"low":234.6999969482422,"adjusted_close":230.31260681152344,"volume":9382000},{"date":"2025-08-12","close":234.77000427246094,"high":237.9600067138672,"low":233.36000061035156,"adjusted_close":228.8213653564453,"volume":8792800},{"date":"2025-08-13","close":240.07000732421875,"high":240.83999633789062,"low":236.1999969482422,"adjusted_close":233.98709106445312,"volume":5663600},{"date":"2025-08-14","close":237.11000061035156,"high":239.0,"low":235.6199951171875,"adjusted_close":231.10206604003906,"volume":4556700},{"date":"2025-08-15","close":239.72000122070312,"high":240.6199951171875,"low":236.77000427246094,"adjusted_close":233.64593505859375,"volume":4344300},{"date":"2025-08-18","close":239.4499969482422,"high":241.4199981689453,"low":239.1199951171875,"adjusted_close":233.3827667236328,"volume":3569600},{"date":"2025-08-19","close":241.27999877929688,"high":242.8300018310547,"low":239.49000549316406,"adjusted_close":235.16639709472656,"volume":3328300},{"date":"2025-08-20","close":242.5500030517578,"high":242.8800048828125,"low":240.33999633789062,"adjusted_close":236.4042205810547,"volume":3240100},{"date":"2025-08-21","close":239.39999389648438,"high":242.5,"low":238.64999389648438,"adjusted_close":233.33404541015625,"volume":2991900},{"date":"2025-08-22","close":242.08999633789062,"high":243.67999267578125,"low":240.22000122070312,"adjusted_close":235.95587158203125,"volume":3134900},{"date":"2025-08-25","close":239.42999267578125,"high":242.57000732421875,"low":239.42999267578125,"adjusted_close":233.36326599121094,"volume":3513300},{"date":"2025-08-26","close":242.6300048828125,"high":244.97999572753906,"low":240.3800048828125,"adjusted_close":236.4822235107422,"volume":5386600},{"date":"2025-08-27","close":244.83999633789062,"high":245.9600067138672,"low":242.0,"adjusted_close":238.63619995117188,"volume":3698400},{"date":"2025-08-28","close":245.72999572753906,"high":245.8800048828125,"low":243.36000061035156,"adjusted_close":239.50364685058594,"volume":2820800},{"date":"2025-08-29","close":243.49000549316406,"high":245.4600067138672,"low":241.72000122070312,"adjusted_close":237.32040405273438,"volume":2967600},{"date":"2025-09-02","close":241.5,"high":241.5500030517578,"low":238.25,"adjusted_close":235.38082885742188,"volume":3469500},{"date":"2025-09-03","close":244.10000610351562,"high":244.25,"low":239.41000366210938,"adjusted_close":237.9149627685547,"volume":3163200},{"date":"2025-09-04","close":247.17999267578125,"high":249.27999877929688,"low":242.85000610351562,"adjusted_close":240.9169158935547,"volume":4765100},{"date":"2025-09-05","close":248.52999877929688,"high":249.02999877929688,"low":245.4499969482422,"adjusted_close":242.2327117919922,"volume":3147500},{"date":"2025-09-08","close":256.0899963378906,"high":257.1499938964844,"low":247.02000427246094,"adjusted_close":249.6011505126953,"volume":6940300},{"date":"2025-09-09","close":259.1099853515625,"high":260.6600036621094,"low":254.8800048828125,"adjusted_close":252.5446014404297,"volume":4931100},{"date":"2025-09-10","close":256.8800048828125,"high":260.0799865722656,"low":254.55999755859375,"adjusted_close":250.3711395263672,"volume":5185400},{"date":"2025-09-11","close":257.010009765625,"high":258.54998779296875,"low":255.66000366210938,"adjusted_close":250.49783325195312,"volume":3576000},{"date":"2025-09-12","close":253.44000244140625,"high":257.25,"low":252.42999267578125,"adjusted_close":247.01829528808594,"volume":3433300},{"date":"2025-09-15","close":256.239990234375,"high":259.04998779296875,"low":254.0,"adjusted_close":249.74734497070312,"volume":4028400},{"date":"2025-09-16","close":257.5199890136719,"high":258.0,"low":254.41000366210938,"adjusted_close":250.99490356445312,"volume":2719900},{"date":"2025-09-17","close":259.0799865722656,"high":260.9599914550781,"low":257.010009765625,"adjusted_close":252.515380859375,"volume":3974800},{"date":"2025-09-18","close":265.0,"high":265.2300109863281,"low":256.79998779296875,"adjusted_close":258.2853698730469,"volume":4988400},{"date":"2025-09-19","close":266.3999938964844,"high":267.8699951171875,"low":263.6400146484375,"adjusted_close":259.6498718261719,"volume":9858100},{"date":"2025-09-22","close":271.3699951171875,"high":272.30999755859375,"low":266.0,"adjusted_close":264.4939880371094,"volume":5030500},{"date":"2025-09-23","close":272.239990234375,"high":273.29998779296875,"low":269.2699890136719,"adjusted_close":265.3418884277344,"volume":5394100},{"date":"2025-09-24","close":267.5299987792969,"high":273.6499938964844,"low":267.29998779296875,"adjusted_close":260.75128173828125,"volume":3159900},{"date":"2025-09-25","close":281.44000244140625,"high":284.2300109863281,"low":271.1499938964844,"adjusted_close":274.3088073730469,"volume":11506200},{"date":"2025-09-26","close":284.30999755859375,"high":288.8500061035156,"low":280.1099853515625,"adjusted_close":277.1061096191406,"volume":9063900},{"date":"2025-09-29","close":279.79998779296875,"high":286.0,"low":279.6600036621094,"adjusted_close":272.7103576660156,"volume":6022100},{"date":"2025-09-30","close":282.1600036621094,"high":286.0199890136719,"low":280.5199890136719,"adjusted_close":275.0105895996094,"volume":5926900},{"date":"2025-10-01","close":286.489990234375,"high":286.5899963378906,"low":280.1499938964844,"adjusted_close":279.2308654785156,"volume":4381300},{"date":"2025-10-02","close":286.7200012207031,"high":288.5400085449219,"low":282.7900085449219,"adjusted_close":279.4550476074219,"volume":3814200},{"date":"2025-10-03","close":288.3699951171875,"high":293.32000732421875,"low":287.29998779296875,"adjusted_close":281.0632019042969,"volume":4375100},{"date":"2025-10-06","close":289.4200134277344,"high":291.45001220703125,"low":287.79998779296875,"adjusted_close":282.0866394042969,"volume":2881900},{"date":"2025-10-07","close":293.8699951171875,"high":301.0400085449219,"low":293.2900085449219,"adjusted_close":286.4238586425781,"volume":7190100},{"date":"2025-10-08","close":289.4599914550781,"high":294.20001220703125,"low":286.4700012207031,"adjusted_close":282.1255798339844,"volume":5297000},{"date":"2025-10-09","close":288.2300109863281,"high":290.1300048828125,"low":283.32000732421875,"adjusted_close":280.9267883300781,"volume":4912400},{"date":"2025-10-10","close":277.82000732421875,"high":290.3900146484375,"low":277.5,"adjusted_close":270.7805480957031,"volume":4508500},{"date":"2025-10-13","close":277.2200012207031,"high":282.44000244140625,"low":274.6400146484375,"adjusted_close":270.1957702636719,"volume":4333800},{"date":"2025-10-14","close":276.1499938964844,"high":277.5299987792969,"low":272.54998779296875,"adjusted_close":269.1528625488281,"volume":3058100},{"date":"2025-10-15","close":280.75,"high":285.45001220703125,"low":277.0,"adjusted_close":273.6363220214844,"volume":3346800},{"date":"2025-10-16","close":275.9700012207031,"high":282.55999755859375,"low":275.6000061035156,"adjusted_close":268.9774169921875,"volume":2956900},{"date":"2025-10-17","close":281.2799987792969,"high":283.3999938964844,"low":275.3500061035156,"adjusted_close":274.1528625488281,"volume":5309600},{"date":"2025-10-20","close":283.6499938964844,"high":285.5,"low":280.9599914550781,"adjusted_close":276.4627990722656,"volume":3494300},{"date":"2025-10-21","close":282.04998779296875,"high":285.30999755859375,"low":281.6000061035156,"adjusted_close":274.9033508300781,"volume":4081000},{"date":"2025-10-22","close":287.510009765625,"high":289.1700134277344,"low":281.3500061035156,"adjusted_close":280.22503662109375,"volume":10538500},{"date":"2025-10-23","close":285.0,"high":285.5799865722656,"low":263.55999755859375,"adjusted_close":277.7785949707031,"volume":16676400},{"date":"2025-10-24","close":307.4599914550781,"high":310.75,"low":282.2099914550781,"adjusted_close":299.66949462890625,"volume":16914200},{"date":"2025-10-27","close":313.0899963378906,"high":313.5,"low":302.8800048828125,"adjusted_close":305.1568908691406,"volume":9868200},{"date":"2025-10-28","close":312.57000732421875,"high":319.3500061035156,"low":311.4100036621094,"adjusted_close":304.65008544921875,"volume":6044800},{"date":"2025-10-29","close":308.2099914550781,"high":314.3299865722656,"low":307.5199890136719,"adjusted_close":300.4005432128906,"volume":4135900},{"date":"2025-10-30","close":310.05999755859375,"high":313.75,"low":305.0199890136719,"adjusted_close":302.2036437988281,"volume":4694300},{"date":"2025-10-31","close":307.4100036621094,"high":313.5,"low":301.6300048828125,"adjusted_close":299.62078857421875,"volume":7697500},{"date":"2025-11-03","close":304.7300109863281,"high":312.1400146484375,"low":304.2300109863281,"adjusted_close":297.00872802734375,"volume":4958000},{"date":"2025-11-04","close":300.8500061035156,"high":303.1700134277344,"low":296.0,"adjusted_close":293.22698974609375,"volume":5677300},{"date":"2025-11-05","close":306.7699890136719,"high":307.20001220703125,"low":299.7099914550781,"adjusted_close":298.9969787597656,"volume":4650400},{"date":"2025-11-06","close":312.4200134277344,"high":315.44000244140625,"low":301.0899963378906,"adjusted_close":304.50384521484375,"volume":6818500},{"date":"2025-11-07","close":306.3800048828125,"high":310.0,"low":302.6300048828125,"adjusted_close":298.6169128417969,"volume":5070800},{"date":"2025-11-10","close":309.1300048828125,"high":309.94000244140625,"low":304.2300109863281,"adjusted_close":302.95843505859375,"volume":2975200},{"date":"2025-11-11","close":313.7200012207031,"high":317.9100036621094,"low":308.42999267578125,"adjusted_close":307.4568176269531,"volume":4381900},{"date":"2025-11-12","close":314.9800109863281,"high":324.8999938964844,"low":314.5299987792969,"adjusted_close":308.6916809082031,"volume":6042700},{"date":"2025-11-13","close":304.8599853515625,"high":314.6000061035156,"low":303.67999267578125,"adjusted_close":298.773681640625,"volume":5310200},{"date":"2025-11-14","close":305.69000244140625,"high":307.7200012207031,"low":297.5899963378906,"adjusted_close":299.587158203125,"volume":3592500},{"date":"2025-11-17","close":297.1700134277344,"high":306.0,"low":296.510009765625,"adjusted_close":291.23724365234375,"volume":3909700},{"date":"2025-11-18","close":289.95001220703125,"high":297.0,"low":289.9200134277344,"adjusted_close":284.161376953125,"volume":4861900},{"date":"2025-11-19","close":288.5299987792969,"high":291.1099853515625,"low":288.07000732421875,"adjusted_close":282.76971435546875,"volume":3595900},{"date":"2025-11-20","close":290.3999938964844,"high":300.7099914550781,"low":290.1600036621094,"adjusted_close":284.60235595703125,"volume":5597000},{"date":"2025-11-21","close":297.44000244140625,"high":300.4800109863281,"low":291.8900146484375,"adjusted_close":291.5018310546875,"volume":5710900},{"date":"2025-11-24","close":304.1199951171875,"high":307.17999267578125,"low":297.510009765625,"adjusted_close":298.0484619140625,"volume":6050600},{"date":"2025-11-25","close":304.4800109863281,"high":306.0,"low":297.05999755859375,"adjusted_close":298.40130615234375,"volume":2825300},{"date":"2025-11-26","close":303.2099914550781,"high":306.6000061035156,"low":301.6400146484375,"adjusted_close":297.1566162109375,"volume":2196400},{"date":"2025-11-28","close":308.5799865722656,"high":309.17999267578125,"low":303.6000061035156,"adjusted_close":302.41943359375,"volume":1689000},{"date":"2025-12-01","close":305.6700134277344,"high":307.1199951171875,"low":302.79998779296875,"adjusted_close":299.5675048828125,"volume":3166600},{"date":"2025-12-02","close":301.7799987792969,"high":310.4700012207031,"low":301.57000732421875,"adjusted_close":295.7552185058594,"volume":4261100},{"date":"2025-12-03","close":302.6199951171875,"high":303.9700012207031,"low":298.9100036621094,"adjusted_close":296.57843017578125,"volume":3953400},{"date":"2025-12-04","close":307.989990234375,"high":309.6099853515625,"low":302.5400085449219,"adjusted_close":301.8411865234375,"volume":2962500},{"date":"2025-12-05","close":307.94000244140625,"high":311.8299865722656,"low":307.17999267578125,"adjusted_close":301.7922058105469,"volume":2344700},{"date":"2025-12-08","close":309.17999267578125,"high":315.3500061035156,"low":307.95001220703125,"adjusted_close":303.0074462890625,"volume":3630200},{"date":"2025-12-09","close":310.4800109863281,"high":313.9700012207031,"low":308.75,"adjusted_close":304.281494140625,"volume":2935300},{"date":"2025-12-10","close":312.6700134277344,"high":314.69000244140625,"low":306.6499938964844,"adjusted_close":306.42779541015625,"volume":3411500},{"date":"2025-12-11","close":310.739990234375,"high":313.44000244140625,"low":308.3999938964844,"adjusted_close":304.5362854003906,"volume":2755700},{"date":"2025-12-12","close":309.239990234375,"high":311.04998779296875,"low":303.3299865722656,"adjusted_close":303.0662536621094,"volume":2953400},{"date":"2025-12-15","close":308.6600036621094,"high":311.3599853515625,"low":306.3500061035156,"adjusted_close":302.49786376953125,"volume":3566700},{"date":"2025-12-16","close":303.17999267578125,"high":307.3800048828125,"low":300.4200134277344,"adjusted_close":297.1272277832031,"volume":3366900},{"date":"2025-12-17","close":303.32000732421875,"high":306.25,"low":303.0799865722656,"adjusted_close":297.26446533203125,"volume":3131000},{"date":"2025-12-18","close":300.45001220703125,"high":304.45001220703125,"low":295.70001220703125,"adjusted_close":294.4517517089844,"volume":5411700},{"date":"2025-12-19","close":300.9800109863281,"high":306.8599853515625,"low":299.1000061035156,"adjusted_close":294.9711608886719,"volume":11031000},{"date":"2025-12-22","close":302.7900085449219,"high":303.17999267578125,"low":298.32000732421875,"adjusted_close":296.7450256347656,"volume":2612100},{"date":"2025-12-23","close":303.7799987792969,"high":305.1300048828125,"low":300.6499938964844,"adjusted_close":297.71527099609375,"volume":2923000},{"date":"2025-12-24","close":304.55999755859375,"high":305.1499938964844,"low":302.29998779296875,"adjusted_close":298.47967529296875,"volume":1210600},{"date":"2025-12-26","close":305.0899963378906,"high":305.75,"low":303.6700134277344,"adjusted_close":298.99908447265625,"volume":2814700},{"date":"2025-12-29","close":305.739990234375,"high":310.0,"low":303.75,"adjusted_close":299.6361083984375,"volume":4664500},{"date":"2025-12-30","close":302.04998779296875,"high":306.239990234375,"low":302.0,"adjusted_close":296.019775390625,"volume":1883700},{"date":"2025-12-31","close":296.2099914550781,"high":301.8500061035156,"low":295.8699951171875,"adjusted_close":290.29638671875,"volume":3430100},{"date":"2026-01-02","close":291.5,"high":297.57000732421875,"low":289.0,"adjusted_close":285.680419921875,"volume":4662800},{"date":"2026-01-05","close":294.9700012207031,"high":299.19000244140625,"low":294.25,"adjusted_close":289.08111572265625,"volume":4190000},{"date":"2026-01-06","close":302.4700012207031,"high":303.0400085449219,"low":294.4200134277344,"adjusted_close":296.4314270019531,"volume":4147300},{"date":"2026-01-07","close":296.7300109863281,"high":304.30999755859375,"low":296.3500061035156,"adjusted_close":290.8060302734375,"volume":2833300},{"date":"2026-01-08","close":302.7200012207031,"high":303.6700134277344,"low":295.0,"adjusted_close":296.6764221191406,"volume":3343300},{"date":"2026-01-09","close":304.2200012207031,"high":307.0,"low":302.0,"adjusted_close":298.146484375,"volume":2718800},{"date":"2026-01-12","close":312.17999267578125,"high":312.3299865722656,"low":299.9599914550781,"adjusted_close":305.94757080078125,"volume":3895200},{"date":"2026-01-13","close":303.1600036621094,"high":312.80999755859375,"low":301.8699951171875,"adjusted_close":297.1076354980469,"volume":4507800},{"date":"2026-01-14","close":309.0299987792969,"high":309.19000244140625,"low":301.5,"adjusted_close":302.8604431152344,"volume":3779000},{"date":"2026-01-15","close":297.95001220703125,"high":311.8800048828125,"low":297.0400085449219,"adjusted_close":292.0016784667969,"volume":4932500},{"date":"2026-01-16","close":305.6700134277344,"high":307.45001220703125,"low":300.7799987792969,"adjusted_close":299.5675048828125,"volume":6199600},{"date":"2026-01-20","close":291.3500061035156,"high":301.6000061035156,"low":290.1600036621094,"adjusted_close":285.5334167480469,"volume":7275500},{"date":"2026-01-21","close":297.5400085449219,"high":297.6700134277344,"low":292.510009765625,"adjusted_close":291.599853515625,"volume":5185000},{"date":"2026-01-22","close":294.6700134277344,"high":300.92999267578125,"low":293.5299987792969,"adjusted_close":288.7871398925781,"volume":3670200},{"date":"2026-01-23","close":292.44000244140625,"high":294.3399963378906,"low":289.7900085449219,"adjusted_close":286.6016540527344,"volume":3298400},{"date":"2026-01-26","close":296.3299865722656,"high":296.82000732421875,"low":293.1400146484375,"adjusted_close":290.41400146484375,"volume":3726900},{"date":"2026-01-27","close":293.8599853515625,"high":297.3299865722656,"low":293.2699890136719,"adjusted_close":287.9932861328125,"volume":2954900},{"date":"2026-01-28","close":294.1600036621094,"high":295.95001220703125,"low":291.260009765625,"adjusted_close":288.2873229980469,"volume":5790300},{"date":"2026-01-29","close":309.239990234375,"high":319.8999938964844,"low":303.4700012207031,"adjusted_close":303.0662536621094,"volume":10124900},{"date":"2026-01-30","close":306.70001220703125,"high":307.7799987792969,"low":299.7300109863281,"adjusted_close":300.57696533203125,"volume":5940700},{"date":"2026-02-02","close":314.7300109863281,"high":316.6400146484375,"low":306.4100036621094,"adjusted_close":308.4466552734375,"volume":4581200},{"date":"2026-02-03","close":294.30999755859375,"high":312.9800109863281,"low":283.8500061035156,"adjusted_close":288.4342956542969,"volume":11466500},{"date":"2026-02-04","close":289.04998779296875,"high":291.4100036621094,"low":278.9599914550781,"adjusted_close":283.279296875,"volume":8708000},{"date":"2026-02-05","close":289.8900146484375,"high":291.80999755859375,"low":285.1000061035156,"adjusted_close":284.1025695800781,"volume":5532800},{"date":"2026-02-06","close":298.92999267578125,"high":299.8900146484375,"low":290.6600036621094,"adjusted_close":292.9620666503906,"volume":3744300},{"date":"2026-02-09","close":296.3399963378906,"high":297.7200012207031,"low":291.4200134277344,"adjusted_close":290.4237976074219,"volume":4627800},{"date":"2026-02-10","close":291.760009765625,"high":297.6099853515625,"low":290.3299865722656,"adjusted_close":287.5655212402344,"volume":3837300},{"date":"2026-02-11","close":272.80999755859375,"high":293.5,"low":272.3599853515625,"adjusted_close":268.887939453125,"volume":7628200},{"date":"2026-02-12","close":259.5199890136719,"high":271.29998779296875,"low":257.2200012207031,"adjusted_close":255.78897094726562,"volume":12565400},{"date":"2026-02-13","close":262.3800048828125,"high":264.6600036621094,"low":256.6400146484375,"adjusted_close":258.6078796386719,"volume":6842600},{"date":"2026-02-17","close":258.30999755859375,"high":260.70001220703125,"low":254.64999389648438,"adjusted_close":254.5963897705078,"volume":4929700},{"date":"2026-02-18","close":260.7900085449219,"high":261.1099853515625,"low":256.25,"adjusted_close":257.0407409667969,"volume":3949200},{"date":"2026-02-19","close":256.2799987792969,"high":258.2799987792969,"low":253.50999450683594,"adjusted_close":252.59556579589844,"volume":4948700},{"date":"2026-02-20","close":257.1600036621094,"high":259.0400085449219,"low":253.8000030517578,"adjusted_close":253.4629364013672,"volume":4708600},{"date":"2026-02-23","close":223.35000610351562,"high":255.19000244140625,"low":220.72000122070312,"adjusted_close":220.1389923095703,"volume":19522900},{"date":"2026-02-24","close":229.32000732421875,"high":236.58999633789062,"low":223.6300048828125,"adjusted_close":226.02317810058594,"volume":13379800},{"date":"2026-02-25","close":237.5399932861328,"high":239.5500030517578,"low":231.22000122070312,"adjusted_close":234.12498474121094,"volume":8569700},{"date":"2026-02-26","close":242.00999450683594,"high":247.49000549316406,"low":238.9499969482422,"adjusted_close":238.5307159423828,"volume":7343100},{"date":"2026-02-27","close":240.2100067138672,"high":240.2100067138672,"low":234.57000732421875,"adjusted_close":236.75662231445312,"volume":6642200},{"date":"2026-03-02","close":239.3699951171875,"high":240.77999877929688,"low":233.77999877929688,"adjusted_close":235.92868041992188,"volume":6220300},{"date":"2026-03-03","close":245.27999877929688,"high":246.08999633789062,"low":234.2899932861328,"adjusted_close":241.7537078857422,"volume":6960400},{"date":"2026-03-04","close":250.05999755859375,"high":250.85000610351562,"low":244.9600067138672,"adjusted_close":246.46498107910156,"volume":6085000},{"date":"2026-03-05","close":256.54998779296875,"high":260.3800048828125,"low":249.0,"adjusted_close":252.86167907714844,"volume":9894600},{"date":"2026-03-06","close":258.8500061035156,"high":259.3999938964844,"low":252.2100067138672,"adjusted_close":255.12863159179688,"volume":6234400},{"date":"2026-03-09","close":253.3300018310547,"high":258.0799865722656,"low":251.57000732421875,"adjusted_close":249.68797302246094,"volume":6126600},{"date":"2026-03-10","close":250.1999969482422,"high":253.44000244140625,"low":246.5500030517578,"adjusted_close":246.6029815673828,"volume":4938000},{"date":"2026-03-11","close":248.8699951171875,"high":253.72000122070312,"low":247.1999969482422,"adjusted_close":245.29209899902344,"volume":4008500},{"date":"2026-03-12","close":247.67999267578125,"high":250.0500030517578,"low":245.63999938964844,"adjusted_close":244.11920166015625,"volume":5547700},{"date":"2026-03-13","close":246.27999877929688,"high":249.72000122070312,"low":244.7100067138672,"adjusted_close":242.7393341064453,"volume":4338400},{"date":"2026-03-16","close":249.25,"high":252.1999969482422,"low":246.10000610351562,"adjusted_close":245.66664123535156,"volume":5674200},{"date":"2026-03-17","close":256.1099853515625,"high":256.3900146484375,"low":250.0,"adjusted_close":252.42799377441406,"volume":5840100},{"date":"2026-03-18","close":251.60000610351562,"high":258.2799987792969,"low":250.16000366210938,"adjusted_close":247.9828643798828,"volume":5177000},{"date":"2026-03-19","close":250.3699951171875,"high":252.19000244140625,"low":248.25,"adjusted_close":246.77053833007812,"volume":4249500},{"date":"2026-03-20","close":241.77000427246094,"high":250.27999877929688,"low":241.77000427246094,"adjusted_close":238.294189453125,"volume":11314100},{"date":"2026-03-23","close":248.44000244140625,"high":251.35000610351562,"low":244.7100067138672,"adjusted_close":244.8682861328125,"volume":4972000},{"date":"2026-03-24","close":240.58999633789062,"high":247.11000061035156,"low":238.0,"adjusted_close":237.13113403320312,"volume":4151500},{"date":"2026-03-25","close":241.38999938964844,"high":246.19000244140625,"low":238.0,"adjusted_close":237.91964721679688,"volume":4207900},{"date":"2026-03-26","close":241.6699981689453,"high":246.6699981689453,"low":239.8000030517578,"adjusted_close":238.1956024169922,"volume":3606800},{"date":"2026-03-27","close":236.33999633789062,"high":239.44000244140625,"low":233.75,"adjusted_close":232.94224548339844,"volume":4853700},{"date":"2026-03-30","close":237.25,"high":240.2100067138672,"low":236.1300048828125,"adjusted_close":233.8391571044922,"volume":3882600},{"date":"2026-03-31","close":242.38999938964844,"high":242.85000610351562,"low":236.3800048828125,"adjusted_close":238.90525817871094,"volume":4750300},{"date":"2026-04-01","close":243.13999938964844,"high":246.25999450683594,"low":240.13999938964844,"adjusted_close":239.6444854736328,"volume":4228700},{"date":"2026-04-02","close":248.16000366210938,"high":248.2100067138672,"low":241.49000549316406,"adjusted_close":244.59231567382812,"volume":3350900},{"date":"2026-04-06","close":246.74000549316406,"high":248.89999389648438,"low":244.74000549316406,"adjusted_close":243.19273376464844,"volume":3376000},{"date":"2026-04-07","close":245.07000732421875,"high":245.75999450683594,"low":241.10000610351562,"adjusted_close":241.5467529296875,"volume":2356100},{"date":"2026-04-08","close":241.74000549316406,"high":250.0,"low":240.8000030517578,"adjusted_close":238.26461791992188,"volume":4771500},{"date":"2026-04-09","close":237.17999267578125,"high":241.74000549316406,"low":233.75999450683594,"adjusted_close":233.77015686035156,"volume":5078600},{"date":"2026-04-10","close":230.75999450683594,"high":239.27000427246094,"low":230.50999450683594,"adjusted_close":227.44244384765625,"volume":5869400},{"date":"2026-04-13","close":237.82000732421875,"high":238.07000732421875,"low":231.6999969482422,"adjusted_close":234.40097045898438,"volume":5349600},{"date":"2026-04-14","close":240.27000427246094,"high":241.5399932861328,"low":238.1199951171875,"adjusted_close":236.8157501220703,"volume":3777300},{"date":"2026-04-15","close":244.8000030517578,"high":246.05999755859375,"low":240.99000549316406,"adjusted_close":241.28062438964844,"volume":3879500},{"date":"2026-04-16","close":251.0,"high":251.22000122070312,"low":246.1300048828125,"adjusted_close":247.3914794921875,"volume":4817500},{"date":"2026-04-17","close":253.47000122070312,"high":255.64999389648438,"low":251.0399932861328,"adjusted_close":249.82595825195312,"volume":5671500},{"date":"2026-04-20","close":253.7100067138672,"high":258.5,"low":252.55999755859375,"adjusted_close":250.06251525878906,"volume":5157700},{"date":"2026-04-21","close":255.67999267578125,"high":258.0899963378906,"low":251.8699951171875,"adjusted_close":252.00418090820312,"volume":5584900},{"date":"2026-04-22","close":251.86000061035156,"high":257.5400085449219,"low":247.2100067138672,"adjusted_close":248.23910522460938,"volume":12190200},{"date":"2026-04-23","close":231.0800018310547,"high":232.91000366210938,"low":221.72999572753906,"adjusted_close":227.7578582763672,"volume":22297800},{"date":"2026-04-24","close":231.97999572753906,"high":232.8000030517578,"low":225.0,"adjusted_close":228.64491271972656,"volume":9816900},{"date":"2026-04-27","close":228.0500030517578,"high":231.32000732421875,"low":227.1199951171875,"adjusted_close":224.77142333984375,"volume":8060700},{"date":"2026-04-28","close":233.0399932861328,"high":233.55999755859375,"low":228.4600067138672,"adjusted_close":229.68968200683594,"volume":5162900},{"date":"2026-04-29","close":227.10000610351562,"high":231.47999572753906,"low":226.82000732421875,"adjusted_close":223.8350830078125,"volume":6443700},{"date":"2026-04-30","close":230.97999572753906,"high":231.60000610351562,"low":224.89999389648438,"adjusted_close":227.65928649902344,"volume":6283300},{"date":"2026-05-01","close":232.1999969482422,"high":235.9499969482422,"low":231.75,"adjusted_close":228.86175537109375,"volume":3582100},{"date":"2026-05-04","close":229.47999572753906,"high":234.08999633789062,"low":228.6199951171875,"adjusted_close":226.18084716796875,"volume":4003100},{"date":"2026-05-05","close":229.02999877929688,"high":231.0,"low":227.14999389648438,"adjusted_close":225.73733520507812,"volume":4221900},{"date":"2026-05-06","close":225.74000549316406,"high":229.0,"low":224.3800048828125,"adjusted_close":222.49462890625,"volume":7673200},{"date":"2026-05-07","close":231.30999755859375,"high":231.82000732421875,"low":227.41000366210938,"adjusted_close":227.9845428466797,"volume":5485500},{"date":"2026-05-08","close":229.75999450683594,"high":230.7100067138672,"low":224.8300018310547,"adjusted_close":228.12355041503906,"volume":5332800},{"date":"2026-05-11","close":223.5500030517578,"high":230.22999572753906,"low":222.5500030517578,"adjusted_close":221.95779418945312,"volume":6677200},{"date":"2026-05-12","close":219.22000122070312,"high":224.42999267578125,"low":219.22000122070312,"adjusted_close":217.65863037109375,"volume":6045200},{"date":"2026-05-13","close":214.63999938964844,"high":218.30999755859375,"low":212.33999633789062,"adjusted_close":213.1112518310547,"volume":8361200},{"date":"2026-05-14","close":218.3699951171875,"high":220.9600067138672,"low":215.0,"adjusted_close":216.81468200683594,"volume":5906200},{"date":"2026-05-15","close":219.3000030517578,"high":220.91000366210938,"low":217.6199951171875,"adjusted_close":217.73806762695312,"volume":6154500},{"date":"2026-05-18","close":222.75,"high":223.3300018310547,"low":217.75,"adjusted_close":221.16348266601562,"volume":5946400},{"date":"2026-05-19","close":222.3300018310547,"high":227.35000610351562,"low":221.9199981689453,"adjusted_close":220.74647521972656,"volume":5937800},{"date":"2026-05-20","close":225.0,"high":225.0,"low":216.77999877929688,"adjusted_close":223.3974609375,"volume":4873400},{"date":"2026-05-21","close":252.97000122070312,"high":253.6300048828125,"low":230.94000244140625,"adjusted_close":251.16824340820312,"volume":25707800},{"date":"2026-05-22","close":253.83999633789062,"high":264.3800048828125,"low":253.38999938964844,"adjusted_close":252.03204345703125,"volume":19072900},{"date":"2026-05-26","close":250.69000244140625,"high":254.5500030517578,"low":245.4499969482422,"adjusted_close":248.9044952392578,"volume":9256100},{"date":"2026-05-27","close":255.1999969482422,"high":257.6199951171875,"low":250.4600067138672,"adjusted_close":253.38235473632812,"volume":9275500},{"date":"2026-05-28","close":264.2200012207031,"high":268.8900146484375,"low":257.0,"adjusted_close":262.338134765625,"volume":12432900},{"date":"2026-05-29","close":297.79998779296875,"high":301.0,"low":273.3299865722656,"adjusted_close":295.6789245605469,"volume":28481000},{"date":"2026-06-01","close":320.4200134277344,"high":327.9800109863281,"low":308.0,"adjusted_close":318.1378479003906,"volume":32880200},{"date":"2026-06-02","close":329.2300109863281,"high":332.4599914550781,"low":310.1099853515625,"adjusted_close":326.8851013183594,"volume":17210700},{"date":"2026-06-03","close":305.6300048828125,"high":318.29998779296875,"low":302.5299987792969,"adjusted_close":303.45318603515625,"volume":13926600},{"date":"2026-06-04","close":301.7699890136719,"high":310.44000244140625,"low":300.17999267578125,"adjusted_close":299.62066650390625,"volume":9608100},{"date":"2026-06-05","close":284.8399963378906,"high":302.29998779296875,"low":281.07000732421875,"adjusted_close":282.8112487792969,"volume":12509500},{"date":"2026-06-08","close":280.82000732421875,"high":290.5,"low":279.42999267578125,"adjusted_close":278.81988525390625,"volume":6790600},{"date":"2026-06-09","close":277.489990234375,"high":283.5899963378906,"low":271.2900085449219,"adjusted_close":275.51361083984375,"volume":9007900},{"date":"2026-06-10","close":272.3599853515625,"high":280.510009765625,"low":271.3299865722656,"adjusted_close":270.4201354980469,"volume":5497100},{"date":"2026-06-11","close":274.8500061035156,"high":276.4800109863281,"low":266.5,"adjusted_close":272.8924255371094,"volume":7558300},{"date":"2026-06-12","close":272.239990234375,"high":278.94000244140625,"low":267.67999267578125,"adjusted_close":270.3009948730469,"volume":5748900},{"date":"2026-06-15","close":268.7099914550781,"high":272.25,"low":264.79998779296875,"adjusted_close":266.796142578125,"volume":7178800},{"date":"2026-06-16","close":270.80999755859375,"high":276.6199951171875,"low":268.6099853515625,"adjusted_close":268.8811950683594,"volume":4917600},{"date":"2026-06-17","close":262.3500061035156,"high":268.8699951171875,"low":261.8800048828125,"adjusted_close":260.4814453125,"volume":5537000},{"date":"2026-06-18","close":249.10000610351562,"high":252.47000122070312,"low":243.67999267578125,"adjusted_close":247.32582092285156,"volume":16619700},{"date":"2026-06-22","close":252.22000122070312,"high":253.30999755859375,"low":243.80999755859375,"adjusted_close":250.423583984375,"volume":9615400},{"date":"2026-06-23","close":264.94000244140625,"high":267.5299987792969,"low":255.25999450683594,"adjusted_close":263.0530090332031,"volume":15686100},{"date":"2026-06-24","close":262.9599914550781,"high":265.07000732421875,"low":256.17999267578125,"adjusted_close":261.08709716796875,"volume":8149900},{"date":"2026-06-25","close":258.2699890136719,"high":268.760009765625,"low":256.0,"adjusted_close":256.43048095703125,"volume":8520700},{"date":"2026-06-26","close":271.6300048828125,"high":273.1400146484375,"low":258.2799987792969,"adjusted_close":269.6953430175781,"volume":9719900},{"date":"2026-06-29","close":278.0,"high":278.1499938964844,"low":269.05999755859375,"adjusted_close":276.01995849609375,"volume":6464200},{"date":"2026-06-30","close":281.2099914550781,"high":282.57000732421875,"low":271.1199951171875,"adjusted_close":279.20709228515625,"volume":7458400},{"date":"2026-07-01","close":286.25,"high":294.489990234375,"low":278.9599914550781,"adjusted_close":284.2112121582031,"volume":6905800},{"date":"2026-07-02","close":289.5199890136719,"high":290.92999267578125,"low":282.2799987792969,"adjusted_close":287.4579162597656,"volume":5944100},{"date":"2026-07-06","close":299.5199890136719,"high":300.82000732421875,"low":287.6499938964844,"adjusted_close":297.3866882324219,"volume":7181500},{"date":"2026-07-07","close":306.1300048828125,"high":311.79998779296875,"low":300.489990234375,"adjusted_close":303.9496154785156,"volume":8618600},{"date":"2026-07-08","close":302.04998779296875,"high":303.82000732421875,"low":295.5899963378906,"adjusted_close":299.898681640625,"volume":7416700},{"date":"2026-07-09","close":295.29998779296875,"high":297.2799987792969,"low":284.44000244140625,"adjusted_close":293.1967468261719,"volume":10842000},{"date":"2026-07-10","close":287.55999755859375,"high":298.7699890136719,"low":287.5,"adjusted_close":285.5118713378906,"volume":3640100},{"date":"2026-07-13","close":290.2300109863281,"high":297.5,"low":289.1000061035156,"adjusted_close":288.1628723144531,"volume":5024200},{"date":"2026-07-14","close":217.07000732421875,"high":229.9199981689453,"low":213.22000122070312,"adjusted_close":215.52394104003906,"volume":67440900},{"date":"2026-07-15","close":211.1999969482422,"high":223.80999755859375,"low":211.02999877929688,"adjusted_close":209.69573974609375,"volume":29590400},{"date":"2026-07-16","close":219.0500030517578,"high":219.9499969482422,"low":204.44000244140625,"adjusted_close":217.48983764648438,"volume":22533300},{"date":"2026-07-17","close":212.6699981689453,"high":217.1699981689453,"low":210.22000122070312,"adjusted_close":211.1552734375,"volume":13150200},{"date":"2026-07-20","close":213.0,"high":216.27999877929688,"low":208.82000732421875,"adjusted_close":211.48292541503906,"volume":9585000},{"date":"2026-07-21","close":210.5,"high":214.97000122070312,"low":209.17999267578125,"adjusted_close":209.000732421875,"volume":11954400},{"date":"2026-07-22","close":205.77000427246094,"high":212.33999633789062,"low":204.72999572753906,"adjusted_close":204.30442810058594,"volume":14606700},{"date":"2026-07-23","close":206.64999389648438,"high":207.5500030517578,"low":199.19000244140625,"adjusted_close":205.1781463623047,"volume":15306000},{"date":"2026-07-24","close":214.19000244140625,"high":216.10000610351562,"low":206.8000030517578,"adjusted_close":212.66445922851562,"volume":10578800},{"date":"2026-07-27","close":216.27999877929688,"high":219.6300048828125,"low":215.2899932861328,"adjusted_close":214.73956298828125,"volume":8362300},{"date":"2026-07-28","close":227.5500030517578,"high":228.97999572753906,"low":215.11000061035156,"adjusted_close":225.92930603027344,"volume":13263000},{"date":"2026-07-29","close":226.44000244140625,"high":230.97000122070312,"low":223.9499969482422,"adjusted_close":224.82720947265625,"volume":8806700},{"date":"2026-07-30","close":221.74000549316406,"high":224.86000061035156,"low":220.1999969482422,"adjusted_close":220.1606903076172,"volume":9675200},{"date":"2026-07-31","close":223.64999389648438,"high":224.75999450683594,"low":216.58999633789062,"adjusted_close":222.05706787109375,"volume":9093600},{"date":"2026-08-03","close":226.30999755859375,"high":228.5500030517578,"low":224.8699951171875,"adjusted_close":224.69813537597656,"volume":7974700},{"date":"2026-08-04","close":235.14999389648438,"high":235.30999755859375,"low":223.3000030517578,"adjusted_close":233.47515869140625,"volume":7537900},{"date":"2026-08-05","close":235.9199981689453,"high":238.9600067138672,"low":233.4600067138672,"adjusted_close":234.23968505859375,"volume":5726900},{"date":"2026-08-06","close":233.42999267578125,"high":234.47000122070312,"low":228.44000244140625,"adjusted_close":231.7674102783203,"volume":4250100},{"date":"2026-08-07","close":237.27999877929688,"high":237.32000732421875,"low":232.72000122070312,"adjusted_close":235.58999633789062,"volume":4763300},{"date":"2026-08-10","close":236.30999755859375,"high":240.74000549316406,"low":234.1300048828125,"adjusted_close":236.30999755859375,"volume":7348900},{"date":"2026-08-11","close":238.4199981689453,"high":241.8000030517578,"low":235.44000244140625,"adjusted_close":238.4199981689453,"volume":4469000},{"date":"2026-08-12","close":235.97999572753906,"high":237.4600067138672,"low":231.67999267578125,"adjusted_close":235.97999572753906,"volume":5696200},{"date":"2026-08-13","close":237.13999938964844,"high":239.7100067138672,"low":233.61000061035156,"adjusted_close":237.13999938964844,"volume":5395200},{"date":"2026-08-14","close":234.32000732421875,"high":239.14999389648438,"low":233.72999572753906,"adjusted_close":234.32000732421875,"volume":4523500},{"date":"2026-08-17","close":228.85000610351562,"high":233.64999389648438,"low":227.39999389648438,"adjusted_close":228.85000610351562,"volume":7564300},{"date":"2026-08-18","close":232.6699981689453,"high":234.4499969482422,"low":229.4199981689453,"adjusted_close":232.6699981689453,"volume":4650100},{"date":"2026-08-19","close":237.16000366210938,"high":238.6199951171875,"low":230.50999450683594,"adjusted_close":237.16000366210938,"volume":5342600},{"date":"2026-08-20","close":233.69000244140625,"high":237.5,"low":233.02999877929688,"adjusted_close":233.69000244140625,"volume":4986900},{"date":"2026-08-21","close":235.67999267578125,"high":238.72000122070312,"low":233.1199951171875,"adjusted_close":235.67999267578125,"volume":3888700},{"date":"2026-08-24","close":231.0399932861328,"high":234.49000549316406,"low":230.47000122070312,"adjusted_close":231.0399932861328,"volume":4078300},{"date":"2026-08-25","close":234.19000244140625,"high":234.44000244140625,"low":229.50999450683594,"adjusted_close":234.19000244140625,"volume":3022800},{"date":"2026-08-26","close":229.8699951171875,"high":234.22999572753906,"low":228.9600067138672,"adjusted_close":229.8699951171875,"volume":4632000},{"date":"2026-08-27","close":238.7899932861328,"high":240.80999755859375,"low":231.4499969482422,"adjusted_close":238.7899932861328,"volume":5501300},{"date":"2026-08-28","close":235.58999633789062,"high":239.0800018310547,"low":235.08999633789062,"adjusted_close":235.58999633789062,"volume":3943300},{"date":"2026-08-31","close":233.8699951171875,"high":235.94000244140625,"low":232.17999267578125,"adjusted_close":233.8699951171875,"volume":6096600},{"date":"2026-09-01","close":231.39999389648438,"high":233.08999633789062,"low":229.89999389648438,"adjusted_close":231.39999389648438,"volume":3236800},{"date":"2026-09-02","close":231.6999969482422,"high":232.8800048828125,"low":229.10000610351562,"adjusted_close":231.6999969482422,"volume":4653600},{"date":"2026-09-03","close":234.7100067138672,"high":238.2899932861328,"low":232.82000732421875,"adjusted_close":234.7100067138672,"volume":4371500},{"date":"2026-09-04","close":234.88999938964844,"high":236.1699981689453,"low":231.67999267578125,"adjusted_close":234.88999938964844,"volume":3721100},{"date":"2026-09-08","close":232.08999633789062,"high":233.39999389648438,"low":230.1999969482422,"adjusted_close":232.08999633789062,"volume":4785300},{"date":"2026-09-09","close":239.94000244140625,"high":241.5,"low":230.36000061035156,"adjusted_close":239.94000244140625,"volume":6397500},{"date":"2026-09-10","close":234.02000427246094,"high":242.30999755859375,"low":231.8300018310547,"adjusted_close":234.02000427246094,"volume":5817600},{"date":"2026-09-11","close":243.2899932861328,"high":243.6300048828125,"low":235.0,"adjusted_close":243.2899932861328,"volume":4914700},{"date":"2026-09-14","close":249.08999633789062,"high":251.3699951171875,"low":244.1199951171875,"adjusted_close":249.08999633789062,"volume":6959400},{"date":"2026-09-15","close":248.3699951171875,"high":251.82000732421875,"low":246.14999389648438,"adjusted_close":248.3699951171875,"volume":4516800},{"date":"2026-09-16","close":237.49000549316406,"high":243.33999633789062,"low":235.41000366210938,"adjusted_close":237.49000549316406,"volume":6181800},{"date":"2026-09-17","close":237.75,"high":243.3699951171875,"low":237.35000610351562,"adjusted_close":237.75,"volume":5901300},{"date":"2026-09-18","close":229.5500030517578,"high":237.88999938964844,"low":229.3800048828125,"adjusted_close":229.5500030517578,"volume":13413800},{"date":"2026-09-21","close":231.92999267578125,"high":234.6999969482422,"low":228.35000610351562,"adjusted_close":231.92999267578125,"volume":8200100},{"date":"2026-09-22","close":231.3800048828125,"high":236.1999969482422,"low":230.0800018310547,"adjusted_close":231.3800048828125,"volume":4801500},{"date":"2026-09-23","close":232.75999450683594,"high":237.86000061035156,"low":232.52999877929688,"adjusted_close":232.75999450683594,"volume":4536600},{"date":"2026-09-24","close":227.05999755859375,"high":232.6199951171875,"low":226.00999450683594,"adjusted_close":227.05999755859375,"volume":4142400},{"date":"2026-09-25","close":225.50999450683594,"high":228.99000549316406,"low":225.19000244140625,"adjusted_close":225.50999450683594,"volume":4143500},{"date":"2026-09-28","close":220.6699981689453,"high":223.13999938964844,"low":219.22999572753906,"adjusted_close":220.6699981689453,"volume":5285800},{"date":"2026-09-29","close":219.99000549316406,"high":223.1199951171875,"low":219.91000366210938,"adjusted_close":219.99000549316406,"volume":3762100},{"date":"2026-09-30","close":219.92999267578125,"high":222.3300018310547,"low":218.60000610351562,"adjusted_close":219.92999267578125,"volume":4569800},{"date":"2026-10-01","close":225.6199951171875,"high":234.27000427246094,"low":224.5,"adjusted_close":225.6199951171875,"volume":8880700},{"date":"2026-10-02","close":222.63999938964844,"high":225.9199981689453,"low":221.6300048828125,"adjusted_close":222.63999938964844,"volume":7748800},{"date":"2026-10-05","close":221.5800018310547,"high":222.8800048828125,"low":220.3000030517578,"adjusted_close":221.5800018310547,"volume":6311400},{"date":"2026-10-06","close":221.2899932861328,"high":224.50999450683594,"low":221.0,"adjusted_close":221.2899932861328,"volume":3933000},{"date":"2026-10-07","close":220.50999450683594,"high":222.41000366210938,"low":218.7899932861328,"adjusted_close":220.50999450683594,"volume":3891400},{"date":"2026-10-08","close":226.61000061035156,"high":227.30999755859375,"low":217.8000030517578,"adjusted_close":226.61000061035156,"volume":8921900},{"date":"2026-10-09","close":227.1300048828125,"high":228.75999450683594,"low":224.0500030517578,"adjusted_close":227.1300048828125,"volume":3351300},{"date":"2026-10-12","close":227.02000427246094,"high":229.2899932861328,"low":224.77000427246094,"adjusted_close":227.02000427246094,"volume":2763600},{"date":"2026-10-13","close":230.77999877929688,"high":233.5,"low":227.27999877929688,"adjusted_close":230.77999877929688,"volume":5119200},{"date":"2026-10-14","close":227.8800048828125,"high":233.13999938964844,"low":227.49000549316406,"adjusted_close":227.8800048828125,"volume":4049300},{"date":"2026-10-15","close":234.1199951171875,"high":234.13999938964844,"low":226.00999450683594,"adjusted_close":234.1199951171875,"volume":5590700},{"date":"2026-10-16","close":232.13999938964844,"high":236.97999572753906,"low":230.25,"adjusted_close":232.13999938964844,"volume":6952700},{"date":"2026-10-19","close":236.38999938964844,"high":238.3800048828125,"low":229.3000030517578,"adjusted_close":236.38999938964844,"volume":4906600},{"date":"2026-10-20","close":241.9199981689453,"high":242.52999877929688,"low":236.0,"adjusted_close":241.9199981689453,"volume":5746300},{"date":"2026-10-21","close":251.4600067138672,"high":251.75,"low":240.6199951171875,"adjusted_close":251.4600067138672,"volume":10027800},{"date":"2026-10-22","close":252.11000061035156,"high":256.29998779296875,"low":240.0,"adjusted_close":252.11000061035156,"volume":11626300},{"date":"2026-10-23","close":253.55999755859375,"high":254.7100067138672,"low":247.02999877929688,"adjusted_close":253.55999755859375,"volume":5888000},{"date":"2026-10-26","close":253.44000244140625,"high":256.0,"low":250.8000030517578,"adjusted_close":253.44000244140625,"volume":3745500},{"date":"2026-10-27","close":250.25,"high":253.17999267578125,"low":249.1300048828125,"adjusted_close":250.25,"volume":3654800},{"date":"2026-10-28","close":253.22000122070312,"high":253.85000610351562,"low":247.6699981689453,"adjusted_close":253.22000122070312,"volume":3698600},{"date":"2026-10-29","close":258.2799987792969,"high":258.3299865722656,"low":247.8000030517578,"adjusted_close":258.2799987792969,"volume":3934500},{"date":"2026-10-30","close":257.80999755859375,"high":259.5899963378906,"low":254.7100067138672,"adjusted_close":257.80999755859375,"volume":5738100},{"date":"2026-11-02","close":252.50999450683594,"high":259.8699951171875,"low":252.36000061035156,"adjusted_close":252.50999450683594,"volume":5583900},{"date":"2026-11-03","close":250.0399932861328,"high":250.9499969482422,"low":244.61000061035156,"adjusted_close":250.0399932861328,"volume":3451200},{"date":"2026-11-04","close":254.32000732421875,"high":258.5899963378906,"low":253.50999450683594,"adjusted_close":254.32000732421875,"volume":3761100},{"date":"2026-11-05","close":247.11000061035156,"high":256.17999267578125,"low":245.72000122070312,"adjusted_close":247.11000061035156,"volume":5339500},{"date":"2026-11-06","close":245.0,"high":246.27000427246094,"low":240.42599487304688,"adjusted_close":245.0,"volume":3455812}]},"INTC":{"currency":"USD","rows":[{"date":"2025-05-05","close":20.270000457763672,"high":20.579999923706055,"low":20.239999771118164,"adjusted_close":20.270000457763672,"volume":44237000},{"date":"2025-05-06","close":19.940000534057617,"high":20.1200008392334,"low":19.770000457763672,"adjusted_close":19.940000534057617,"volume":51330800},{"date":"2025-05-07","close":20.309999465942383,"high":20.3700008392334,"low":19.81999969482422,"adjusted_close":20.309999465942383,"volume":61002600},{"date":"2025-05-08","close":21.0,"high":21.239999771118164,"low":20.639999389648438,"adjusted_close":21.0,"volume":71651700},{"date":"2025-05-09","close":21.420000076293945,"high":21.450000762939453,"low":20.829999923706055,"adjusted_close":21.420000076293945,"volume":51768600},{"date":"2025-05-12","close":22.18000030517578,"high":22.670000076293945,"low":21.8799991607666,"adjusted_close":22.18000030517578,"volume":94578700},{"date":"2025-05-13","close":22.559999465942383,"high":22.8799991607666,"low":22.299999237060547,"adjusted_close":22.559999465942383,"volume":76850400},{"date":"2025-05-14","close":21.520000457763672,"high":22.459999084472656,"low":21.459999084472656,"adjusted_close":21.520000457763672,"volume":91584800},{"date":"2025-05-15","close":21.549999237060547,"high":21.6299991607666,"low":21.190000534057617,"adjusted_close":21.549999237060547,"volume":66705500},{"date":"2025-05-16","close":21.65999984741211,"high":21.760000228881836,"low":21.350000381469727,"adjusted_close":21.65999984741211,"volume":55795100},{"date":"2025-05-19","close":21.3799991607666,"high":21.559999465942383,"low":21.049999237060547,"adjusted_close":21.3799991607666,"volume":64279100},{"date":"2025-05-20","close":21.270000457763672,"high":21.40999984741211,"low":21.1200008392334,"adjusted_close":21.270000457763672,"volume":48497400},{"date":"2025-05-21","close":20.690000534057617,"high":21.6299991607666,"low":20.59000015258789,"adjusted_close":20.690000534057617,"volume":62904700},{"date":"2025-05-22","close":20.549999237060547,"high":20.899999618530273,"low":20.510000228881836,"adjusted_close":20.549999237060547,"volume":56077500},{"date":"2025-05-23","close":20.049999237060547,"high":20.270000457763672,"low":19.940000534057617,"adjusted_close":20.049999237060547,"volume":68206100},{"date":"2025-05-27","close":20.549999237060547,"high":20.670000076293945,"low":20.18000030517578,"adjusted_close":20.549999237060547,"volume":69504600},{"date":"2025-05-28","close":20.3700008392334,"high":20.639999389648438,"low":20.329999923706055,"adjusted_close":20.3700008392334,"volume":46096500},{"date":"2025-05-29","close":20.25,"high":20.600000381469727,"low":20.100000381469727,"adjusted_close":20.25,"volume":66372200},{"date":"2025-05-30","close":19.549999237060547,"high":20.260000228881836,"low":19.309999465942383,"adjusted_close":19.549999237060547,"volume":114281900},{"date":"2025-06-02","close":19.739999771118164,"high":19.81999969482422,"low":19.3700008392334,"adjusted_close":19.739999771118164,"volume":67885500},{"date":"2025-06-03","close":20.290000915527344,"high":20.40999984741211,"low":19.399999618530273,"adjusted_close":20.290000915527344,"volume":80401900},{"date":"2025-06-04","close":20.25,"high":20.5,"low":20.010000228881836,"adjusted_close":20.25,"volume":71166500},{"date":"2025-06-05","close":19.989999771118164,"high":20.549999237060547,"low":19.850000381469727,"adjusted_close":19.989999771118164,"volume":72458400},{"date":"2025-06-06","close":20.059999465942383,"high":20.440000534057617,"low":20.030000686645508,"adjusted_close":20.059999465942383,"volume":70072800},{"date":"2025-06-09","close":20.479999542236328,"high":20.959999084472656,"low":20.219999313354492,"adjusted_close":20.479999542236328,"volume":92893900},{"date":"2025-06-10","close":22.079999923706055,"high":22.440000534057617,"low":20.280000686645508,"adjusted_close":22.079999923706055,"volume":171457000},{"date":"2025-06-11","close":20.68000030517578,"high":21.829999923706055,"low":20.3799991607666,"adjusted_close":20.68000030517578,"volume":146784500},{"date":"2025-06-12","close":20.770000457763672,"high":20.979999542236328,"low":20.40999984741211,"adjusted_close":20.770000457763672,"volume":78175900},{"date":"2025-06-13","close":20.139999389648438,"high":20.600000381469727,"low":20.100000381469727,"adjusted_close":20.139999389648438,"volume":87655900},{"date":"2025-06-16","close":20.739999771118164,"high":20.93000030517578,"low":20.299999237060547,"adjusted_close":20.739999771118164,"volume":86745100},{"date":"2025-06-17","close":20.799999237060547,"high":21.479999542236328,"low":20.6200008392334,"adjusted_close":20.799999237060547,"volume":87512200},{"date":"2025-06-18","close":21.489999771118164,"high":21.600000381469727,"low":20.65999984741211,"adjusted_close":21.489999771118164,"volume":94200600},{"date":"2025-06-20","close":21.079999923706055,"high":21.889999389648438,"low":20.8799991607666,"adjusted_close":21.079999923706055,"volume":133472800},{"date":"2025-06-23","close":21.190000534057617,"high":21.579999923706055,"low":20.729999542236328,"adjusted_close":21.190000534057617,"volume":81461000},{"date":"2025-06-24","close":22.549999237060547,"high":22.690000534057617,"low":21.329999923706055,"adjusted_close":22.549999237060547,"volume":130368700},{"date":"2025-06-25","close":22.200000762939453,"high":22.770000457763672,"low":22.1299991607666,"adjusted_close":22.200000762939453,"volume":64975100},{"date":"2025-06-26","close":22.5,"high":22.6200008392334,"low":22.209999084472656,"adjusted_close":22.5,"volume":63229300},{"date":"2025-06-27","close":22.690000534057617,"high":23.3799991607666,"low":22.420000076293945,"adjusted_close":22.690000534057617,"volume":95542400},{"date":"2025-06-30","close":22.399999618530273,"high":22.969999313354492,"low":22.270000457763672,"adjusted_close":22.399999618530273,"volume":77102400},{"date":"2025-07-01","close":22.850000381469727,"high":23.15999984741211,"low":22.280000686645508,"adjusted_close":22.850000381469727,"volume":79094900},{"date":"2025-07-02","close":21.8799991607666,"high":22.770000457763672,"low":21.520000457763672,"adjusted_close":21.8799991607666,"volume":138245300},{"date":"2025-07-03","close":22.489999771118164,"high":22.6299991607666,"low":21.989999771118164,"adjusted_close":22.489999771118164,"volume":61176000},{"date":"2025-07-07","close":22.0,"high":22.389999389648438,"low":21.860000610351562,"adjusted_close":22.0,"volume":80725200},{"date":"2025-07-08","close":23.59000015258789,"high":23.790000915527344,"low":22.1299991607666,"adjusted_close":23.59000015258789,"volume":119545500},{"date":"2025-07-09","close":23.440000534057617,"high":23.530000686645508,"low":23.1299991607666,"adjusted_close":23.440000534057617,"volume":70247700},{"date":"2025-07-10","close":23.81999969482422,"high":24.040000915527344,"low":23.479999542236328,"adjusted_close":23.81999969482422,"volume":54599800},{"date":"2025-07-11","close":23.43000030517578,"high":23.65999984741211,"low":23.15999984741211,"adjusted_close":23.43000030517578,"volume":49367900},{"date":"2025-07-14","close":23.299999237060547,"high":23.399999618530273,"low":22.8799991607666,"adjusted_close":23.299999237060547,"volume":48420500},{"date":"2025-07-15","close":22.920000076293945,"high":23.780000686645508,"low":22.899999618530273,"adjusted_close":22.920000076293945,"volume":66099400},{"date":"2025-07-16","close":22.690000534057617,"high":23.1299991607666,"low":22.25,"adjusted_close":22.690000534057617,"volume":58865900},{"date":"2025-07-17","close":22.799999237060547,"high":23.049999237060547,"low":22.59000015258789,"adjusted_close":22.799999237060547,"volume":49384000},{"date":"2025-07-18","close":23.100000381469727,"high":23.59000015258789,"low":22.899999618530273,"adjusted_close":23.100000381469727,"volume":60195600},{"date":"2025-07-21","close":23.260000228881836,"high":23.829999923706055,"low":23.15999984741211,"adjusted_close":23.260000228881836,"volume":61658000},{"date":"2025-07-22","close":23.239999771118164,"high":23.540000915527344,"low":23.079999923706055,"adjusted_close":23.239999771118164,"volume":53969800},{"date":"2025-07-23","close":23.489999771118164,"high":23.6200008392334,"low":22.920000076293945,"adjusted_close":23.489999771118164,"volume":68711700},{"date":"2025-07-24","close":22.6299991607666,"high":23.579999923706055,"low":22.600000381469727,"adjusted_close":22.6299991607666,"volume":131963300},{"date":"2025-07-25","close":20.700000762939453,"high":21.049999237060547,"low":20.360000610351562,"adjusted_close":20.700000762939453,"volume":245077700},{"date":"2025-07-28","close":20.68000030517578,"high":21.290000915527344,"low":20.649999618530273,"adjusted_close":20.68000030517578,"volume":86105600},{"date":"2025-07-29","close":20.40999984741211,"high":20.850000381469727,"low":20.34000015258789,"adjusted_close":20.40999984741211,"volume":100831500},{"date":"2025-07-30","close":20.34000015258789,"high":20.6200008392334,"low":20.079999923706055,"adjusted_close":20.34000015258789,"volume":67420300},{"date":"2025-07-31","close":19.799999237060547,"high":20.229999542236328,"low":19.65999984741211,"adjusted_close":19.799999237060547,"volume":90665200},{"date":"2025-08-01","close":19.309999465942383,"high":19.549999237060547,"low":18.969999313354492,"adjusted_close":19.309999465942383,"volume":86496100},{"date":"2025-08-04","close":19.5,"high":19.59000015258789,"low":19.350000381469727,"adjusted_close":19.5,"volume":69249400},{"date":"2025-08-05","close":20.190000534057617,"high":20.540000915527344,"low":19.68000030517578,"adjusted_close":20.190000534057617,"volume":97338200},{"date":"2025-08-06","close":20.40999984741211,"high":20.479999542236328,"low":19.8700008392334,"adjusted_close":20.40999984741211,"volume":67074200},{"date":"2025-08-07","close":19.770000457763672,"high":20.440000534057617,"low":19.600000381469727,"adjusted_close":19.770000457763672,"volume":131382800},{"date":"2025-08-08","close":19.950000762939453,"high":20.020000457763672,"low":19.610000610351562,"adjusted_close":19.950000762939453,"volume":75415000},{"date":"2025-08-11","close":20.649999618530273,"high":21.600000381469727,"low":20.440000534057617,"adjusted_close":20.649999618530273,"volume":175545600},{"date":"2025-08-12","close":21.809999465942383,"high":21.860000610351562,"low":20.760000228881836,"adjusted_close":21.809999465942383,"volume":134153600},{"date":"2025-08-13","close":22.219999313354492,"high":22.299999237060547,"low":21.360000610351562,"adjusted_close":22.219999313354492,"volume":86024400},{"date":"2025-08-14","close":23.860000610351562,"high":24.200000762939453,"low":21.899999618530273,"adjusted_close":23.860000610351562,"volume":188052500},{"date":"2025-08-15","close":24.559999465942383,"high":25.649999618530273,"low":24.110000610351562,"adjusted_close":24.559999465942383,"volume":310161100},{"date":"2025-08-18","close":23.65999984741211,"high":24.899999618530273,"low":23.209999084472656,"adjusted_close":23.65999984741211,"volume":212515600},{"date":"2025-08-19","close":25.309999465942383,"high":26.530000686645508,"low":24.940000534057617,"adjusted_close":25.309999465942383,"volume":297659200},{"date":"2025-08-20","close":23.540000915527344,"high":24.93000030517578,"low":23.329999923706055,"adjusted_close":23.540000915527344,"volume":161149400},{"date":"2025-08-21","close":23.5,"high":23.56999969482422,"low":22.780000686645508,"adjusted_close":23.5,"volume":97718300},{"date":"2025-08-22","close":24.799999237060547,"high":25.229999542236328,"low":23.649999618530273,"adjusted_close":24.799999237060547,"volume":200266800},{"date":"2025-08-25","close":24.549999237060547,"high":25.8799991607666,"low":24.440000534057617,"adjusted_close":24.549999237060547,"volume":156825600},{"date":"2025-08-26","close":24.350000381469727,"high":24.739999771118164,"low":24.100000381469727,"adjusted_close":24.350000381469727,"volume":78558200},{"date":"2025-08-27","close":24.850000381469727,"high":24.989999771118164,"low":24.049999237060547,"adjusted_close":24.850000381469727,"volume":90934400},{"date":"2025-08-28","close":24.93000030517578,"high":25.139999389648438,"low":24.610000610351562,"adjusted_close":24.93000030517578,"volume":60035100},{"date":"2025-08-29","close":24.350000381469727,"high":24.969999313354492,"low":24.280000686645508,"adjusted_close":24.350000381469727,"volume":63734400},{"date":"2025-09-02","close":24.209999084472656,"high":24.239999771118164,"low":23.68000030517578,"adjusted_close":24.209999084472656,"volume":57661800},{"date":"2025-09-03","close":24.0,"high":24.09000015258789,"low":23.719999313354492,"adjusted_close":24.0,"volume":47822900},{"date":"2025-09-04","close":24.610000610351562,"high":24.639999389648438,"low":23.75,"adjusted_close":24.610000610351562,"volume":59056500},{"date":"2025-09-05","close":24.489999771118164,"high":24.709999084472656,"low":24.170000076293945,"adjusted_close":24.489999771118164,"volume":55975300},{"date":"2025-09-08","close":24.479999542236328,"high":24.739999771118164,"low":24.1200008392334,"adjusted_close":24.479999542236328,"volume":51122100},{"date":"2025-09-09","close":24.440000534057617,"high":24.809999465942383,"low":24.270000457763672,"adjusted_close":24.440000534057617,"volume":42146200},{"date":"2025-09-10","close":24.770000457763672,"high":24.8700008392334,"low":24.280000686645508,"adjusted_close":24.770000457763672,"volume":61600700},{"date":"2025-09-11","close":24.610000610351562,"high":24.93000030517578,"low":24.56999969482422,"adjusted_close":24.610000610351562,"volume":55536900},{"date":"2025-09-12","close":24.079999923706055,"high":24.6299991607666,"low":24.049999237060547,"adjusted_close":24.079999923706055,"volume":52672800},{"date":"2025-09-15","close":24.770000457763672,"high":25.459999084472656,"low":24.219999313354492,"adjusted_close":24.770000457763672,"volume":83951600},{"date":"2025-09-16","close":25.270000457763672,"high":25.34000015258789,"low":24.690000534057617,"adjusted_close":25.270000457763672,"volume":60336600},{"date":"2025-09-17","close":24.899999618530273,"high":25.260000228881836,"low":24.450000762939453,"adjusted_close":24.899999618530273,"volume":63093700},{"date":"2025-09-18","close":30.56999969482422,"high":32.380001068115234,"low":30.15999984741211,"adjusted_close":30.56999969482422,"volume":523908000},{"date":"2025-09-19","close":29.579999923706055,"high":30.6299991607666,"low":29.329999923706055,"adjusted_close":29.579999923706055,"volume":225702900},{"date":"2025-09-22","close":28.760000228881836,"high":30.100000381469727,"low":28.729999542236328,"adjusted_close":28.760000228881836,"volume":130314500},{"date":"2025-09-23","close":29.34000015258789,"high":30.200000762939453,"low":28.81999969482422,"adjusted_close":29.34000015258789,"volume":126317900},{"date":"2025-09-24","close":31.219999313354492,"high":31.700000762939453,"low":29.229999542236328,"adjusted_close":31.219999313354492,"volume":164458500},{"date":"2025-09-25","close":33.9900016784668,"high":34.25,"low":31.209999084472656,"adjusted_close":33.9900016784668,"volume":295709300},{"date":"2025-09-26","close":35.5,"high":36.29999923706055,"low":34.4900016784668,"adjusted_close":35.5,"volume":268583300},{"date":"2025-09-29","close":34.47999954223633,"high":35.04999923706055,"low":33.72999954223633,"adjusted_close":34.47999954223633,"volume":152605900},{"date":"2025-09-30","close":33.54999923706055,"high":34.2400016784668,"low":33.02000045776367,"adjusted_close":33.54999923706055,"volume":124818400},{"date":"2025-10-01","close":35.939998626708984,"high":36.060001373291016,"low":33.5,"adjusted_close":35.939998626708984,"volume":162649700},{"date":"2025-10-02","close":37.29999923706055,"high":37.56999969482422,"low":35.439998626708984,"adjusted_close":37.29999923706055,"volume":149361700},{"date":"2025-10-03","close":36.83000183105469,"high":38.08000183105469,"low":36.45000076293945,"adjusted_close":36.83000183105469,"volume":125359300},{"date":"2025-10-06","close":36.59000015258789,"high":38.68000030517578,"low":36.43000030517578,"adjusted_close":36.59000015258789,"volume":112086100},{"date":"2025-10-07","close":37.16999816894531,"high":38.04999923706055,"low":36.349998474121094,"adjusted_close":37.16999816894531,"volume":111140200},{"date":"2025-10-08","close":37.43000030517578,"high":37.790000915527344,"low":35.90999984741211,"adjusted_close":37.43000030517578,"volume":103202100},{"date":"2025-10-09","close":37.79999923706055,"high":38.099998474121094,"low":36.86000061035156,"adjusted_close":37.79999923706055,"volume":89884700},{"date":"2025-10-10","close":36.369998931884766,"high":39.650001525878906,"low":36.29999923706055,"adjusted_close":36.369998931884766,"volume":183063300},{"date":"2025-10-13","close":37.220001220703125,"high":37.5099983215332,"low":36.279998779296875,"adjusted_close":37.220001220703125,"volume":104020700},{"date":"2025-10-14","close":35.630001068115234,"high":36.54999923706055,"low":34.689998626708984,"adjusted_close":35.630001068115234,"volume":117908300},{"date":"2025-10-15","close":37.150001525878906,"high":37.4900016784668,"low":35.63999938964844,"adjusted_close":37.150001525878906,"volume":99242700},{"date":"2025-10-16","close":36.84000015258789,"high":38.02000045776367,"low":36.40999984741211,"adjusted_close":36.84000015258789,"volume":83357800},{"date":"2025-10-17","close":37.0099983215332,"high":38.380001068115234,"low":36.08000183105469,"adjusted_close":37.0099983215332,"volume":119394700},{"date":"2025-10-20","close":38.099998474121094,"high":38.52000045776367,"low":37.560001373291016,"adjusted_close":38.099998474121094,"volume":80230200},{"date":"2025-10-21","close":38.119998931884766,"high":38.349998474121094,"low":37.66999816894531,"adjusted_close":38.119998931884766,"volume":73134900},{"date":"2025-10-22","close":36.91999816894531,"high":37.93000030517578,"low":36.040000915527344,"adjusted_close":36.91999816894531,"volume":87099900},{"date":"2025-10-23","close":38.15999984741211,"high":38.400001525878906,"low":36.43000030517578,"adjusted_close":38.15999984741211,"volume":121974200},{"date":"2025-10-24","close":38.279998779296875,"high":41.119998931884766,"low":37.83000183105469,"adjusted_close":38.279998779296875,"volume":246380000},{"date":"2025-10-27","close":39.540000915527344,"high":40.66999816894531,"low":38.22999954223633,"adjusted_close":39.540000915527344,"volume":160007600},{"date":"2025-10-28","close":41.529998779296875,"high":42.47999954223633,"low":39.540000915527344,"adjusted_close":41.529998779296875,"volume":181256400},{"date":"2025-10-29","close":41.34000015258789,"high":42.040000915527344,"low":40.91999816894531,"adjusted_close":41.34000015258789,"volume":106962900},{"date":"2025-10-30","close":40.15999984741211,"high":41.43000030517578,"low":40.11000061035156,"adjusted_close":40.15999984741211,"volume":84855500},{"date":"2025-10-31","close":39.9900016784668,"high":40.83000183105469,"low":39.790000915527344,"adjusted_close":39.9900016784668,"volume":80471400},{"date":"2025-11-03","close":39.5,"high":40.45000076293945,"low":39.04999923706055,"adjusted_close":39.5,"volume":61267500},{"date":"2025-11-04","close":37.029998779296875,"high":38.25,"low":36.630001068115234,"adjusted_close":37.029998779296875,"volume":102250300},{"date":"2025-11-05","close":38.380001068115234,"high":38.689998626708984,"low":37.11000061035156,"adjusted_close":38.380001068115234,"volume":74631600},{"date":"2025-11-06","close":37.2400016784668,"high":39.84000015258789,"low":36.79999923706055,"adjusted_close":37.2400016784668,"volume":77629900},{"date":"2025-11-07","close":38.130001068115234,"high":38.27000045776367,"low":36.970001220703125,"adjusted_close":38.130001068115234,"volume":95521400},{"date":"2025-11-10","close":38.45000076293945,"high":39.529998779296875,"low":37.970001220703125,"adjusted_close":38.45000076293945,"volume":77820300},{"date":"2025-11-11","close":37.880001068115234,"high":38.220001220703125,"low":37.4900016784668,"adjusted_close":37.880001068115234,"volume":53741900},{"date":"2025-11-12","close":37.88999938964844,"high":38.20000076293945,"low":37.349998474121094,"adjusted_close":37.88999938964844,"volume":53876000},{"date":"2025-11-13","close":35.90999984741211,"high":37.310001373291016,"low":35.45000076293945,"adjusted_close":35.90999984741211,"volume":95593200},{"date":"2025-11-14","close":35.52000045776367,"high":36.099998474121094,"low":34.619998931884766,"adjusted_close":35.52000045776367,"volume":71716200},{"date":"2025-11-17","close":34.709999084472656,"high":35.72999954223633,"low":34.22999954223633,"adjusted_close":34.709999084472656,"volume":72580100},{"date":"2025-11-18","close":34.33000183105469,"high":34.7599983215332,"low":33.56999969482422,"adjusted_close":34.33000183105469,"volume":61504800},{"date":"2025-11-19","close":35.11000061035156,"high":35.75,"low":34.25,"adjusted_close":35.11000061035156,"volume":67115500},{"date":"2025-11-20","close":33.619998931884766,"high":36.68000030517578,"low":33.47999954223633,"adjusted_close":33.619998931884766,"volume":96389100},{"date":"2025-11-21","close":34.5,"high":34.97999954223633,"low":32.88999938964844,"adjusted_close":34.5,"volume":105641700},{"date":"2025-11-24","close":35.790000915527344,"high":36.15999984741211,"low":34.689998626708984,"adjusted_close":35.790000915527344,"volume":103804200},{"date":"2025-11-25","close":35.83000183105469,"high":36.130001068115234,"low":34.68000030517578,"adjusted_close":35.83000183105469,"volume":62203300},{"date":"2025-11-26","close":36.810001373291016,"high":37.2400016784668,"low":36.130001068115234,"adjusted_close":36.810001373291016,"volume":54563400},{"date":"2025-11-28","close":40.560001373291016,"high":40.59000015258789,"low":37.34000015258789,"adjusted_close":40.560001373291016,"volume":95799500},{"date":"2025-12-01","close":40.0099983215332,"high":40.380001068115234,"low":39.599998474121094,"adjusted_close":40.0099983215332,"volume":74534900},{"date":"2025-12-02","close":43.470001220703125,"high":43.68000030517578,"low":40.04999923706055,"adjusted_close":43.470001220703125,"volume":167205800},{"date":"2025-12-03","close":43.7599983215332,"high":44.02000045776367,"low":42.5099983215332,"adjusted_close":43.7599983215332,"volume":91957200},{"date":"2025-12-04","close":40.5,"high":43.279998779296875,"low":40.13999938964844,"adjusted_close":40.5,"volume":107850200},{"date":"2025-12-05","close":41.40999984741211,"high":42.83000183105469,"low":41.150001525878906,"adjusted_close":41.40999984741211,"volume":103042000},{"date":"2025-12-08","close":40.29999923706055,"high":42.119998931884766,"low":39.70000076293945,"adjusted_close":40.29999923706055,"volume":93953600},{"date":"2025-12-09","close":40.5,"high":41.2599983215332,"low":40.029998779296875,"adjusted_close":40.5,"volume":61877200},{"date":"2025-12-10","close":40.779998779296875,"high":40.9900016784668,"low":38.88999938964844,"adjusted_close":40.779998779296875,"volume":75974900},{"date":"2025-12-11","close":39.5099983215332,"high":40.189998626708984,"low":39.08000183105469,"adjusted_close":39.5099983215332,"volume":59096800},{"date":"2025-12-12","close":37.810001373291016,"high":40.029998779296875,"low":37.619998931884766,"adjusted_close":37.810001373291016,"volume":87784500},{"date":"2025-12-15","close":37.5099983215332,"high":38.47999954223633,"low":37.31999969482422,"adjusted_close":37.5099983215332,"volume":60898500},{"date":"2025-12-16","close":37.310001373291016,"high":37.959999084472656,"low":36.91999816894531,"adjusted_close":37.310001373291016,"volume":50490300},{"date":"2025-12-17","close":36.04999923706055,"high":37.84000015258789,"low":35.970001220703125,"adjusted_close":36.04999923706055,"volume":54792000},{"date":"2025-12-18","close":36.279998779296875,"high":37.4900016784668,"low":35.66999816894531,"adjusted_close":36.279998779296875,"volume":69468400},{"date":"2025-12-19","close":36.81999969482422,"high":37.58000183105469,"low":36.439998626708984,"adjusted_close":36.81999969482422,"volume":163221300},{"date":"2025-12-22","close":36.369998931884766,"high":37.900001525878906,"low":36.290000915527344,"adjusted_close":36.369998931884766,"volume":51685400},{"date":"2025-12-23","close":36.349998474121094,"high":36.79999923706055,"low":36.029998779296875,"adjusted_close":36.349998474121094,"volume":35958000},{"date":"2025-12-24","close":36.15999984741211,"high":36.18000030517578,"low":34.95000076293945,"adjusted_close":36.15999984741211,"volume":37443800},{"date":"2025-12-26","close":36.20000076293945,"high":36.4900016784668,"low":35.849998474121094,"adjusted_close":36.20000076293945,"volume":28779400},{"date":"2025-12-29","close":36.68000030517578,"high":36.79999923706055,"low":35.81999969482422,"adjusted_close":36.68000030517578,"volume":38062300},{"date":"2025-12-30","close":37.29999923706055,"high":38.2599983215332,"low":36.81999969482422,"adjusted_close":37.29999923706055,"volume":61935300},{"date":"2025-12-31","close":36.900001525878906,"high":37.58000183105469,"low":36.869998931884766,"adjusted_close":36.900001525878906,"volume":51524700},{"date":"2026-01-02","close":39.380001068115234,"high":39.86000061035156,"low":37.7599983215332,"adjusted_close":39.380001068115234,"volume":95396400},{"date":"2026-01-05","close":39.369998931884766,"high":42.099998474121094,"low":39.27000045776367,"adjusted_close":39.369998931884766,"volume":96665400},{"date":"2026-01-06","close":40.040000915527344,"high":40.310001373291016,"low":38.95000076293945,"adjusted_close":40.040000915527344,"volume":66395100},{"date":"2026-01-07","close":42.630001068115234,"high":44.56999969482422,"low":40.119998931884766,"adjusted_close":42.630001068115234,"volume":166028400},{"date":"2026-01-08","close":41.11000061035156,"high":43.34000015258789,"low":40.68000030517578,"adjusted_close":41.11000061035156,"volume":88242000},{"date":"2026-01-09","close":45.54999923706055,"high":45.72999954223633,"low":41.56999969482422,"adjusted_close":45.54999923706055,"volume":186691400},{"date":"2026-01-12","close":44.060001373291016,"high":45.45000076293945,"low":43.88999938964844,"adjusted_close":44.060001373291016,"volume":101989100},{"date":"2026-01-13","close":47.290000915527344,"high":48.2400016784668,"low":45.220001220703125,"adjusted_close":47.290000915527344,"volume":168656400},{"date":"2026-01-14","close":48.720001220703125,"high":49.0,"low":47.41999816894531,"adjusted_close":48.720001220703125,"volume":148225800},{"date":"2026-01-15","close":48.31999969482422,"high":50.38999938964844,"low":47.83000183105469,"adjusted_close":48.31999969482422,"volume":132328900},{"date":"2026-01-16","close":46.959999084472656,"high":50.209999084472656,"low":46.709999084472656,"adjusted_close":46.959999084472656,"volume":127314700},{"date":"2026-01-20","close":48.560001373291016,"high":50.22999954223633,"low":47.0,"adjusted_close":48.560001373291016,"volume":150153000},{"date":"2026-01-21","close":54.25,"high":54.40999984741211,"low":50.150001525878906,"adjusted_close":54.25,"volume":220565300},{"date":"2026-01-22","close":54.31999969482422,"high":54.599998474121094,"low":53.08000183105469,"adjusted_close":54.31999969482422,"volume":190066400},{"date":"2026-01-23","close":45.06999969482422,"high":48.130001068115234,"low":44.45000076293945,"adjusted_close":45.06999969482422,"volume":294675400},{"date":"2026-01-26","close":42.4900016784668,"high":44.459999084472656,"low":42.279998779296875,"adjusted_close":42.4900016784668,"volume":149407800},{"date":"2026-01-27","close":43.93000030517578,"high":44.529998779296875,"low":43.099998474121094,"adjusted_close":43.93000030517578,"volume":121832200},{"date":"2026-01-28","close":48.779998779296875,"high":49.290000915527344,"low":46.31999969482422,"adjusted_close":48.779998779296875,"volume":201995100},{"date":"2026-01-29","close":48.65999984741211,"high":48.77000045776367,"low":46.9900016784668,"adjusted_close":48.65999984741211,"volume":124256600},{"date":"2026-01-30","close":46.470001220703125,"high":49.58000183105469,"low":45.959999084472656,"adjusted_close":46.470001220703125,"volume":114920100},{"date":"2026-02-02","close":48.810001373291016,"high":49.84000015258789,"low":45.5,"adjusted_close":48.810001373291016,"volume":101414600},{"date":"2026-02-03","close":49.25,"high":51.4900016784668,"low":48.43000030517578,"adjusted_close":49.25,"volume":122205100},{"date":"2026-02-04","close":48.599998474121094,"high":49.70000076293945,"low":47.0,"adjusted_close":48.599998474121094,"volume":128702300},{"date":"2026-02-05","close":48.2400016784668,"high":50.86000061035156,"low":46.790000915527344,"adjusted_close":48.2400016784668,"volume":114307800},{"date":"2026-02-06","close":50.59000015258789,"high":51.29999923706055,"low":48.83000183105469,"adjusted_close":50.59000015258789,"volume":115600200},{"date":"2026-02-09","close":50.2400016784668,"high":51.220001220703125,"low":47.59000015258789,"adjusted_close":50.2400016784668,"volume":94841400},{"date":"2026-02-10","close":47.130001068115234,"high":50.540000915527344,"low":46.77000045776367,"adjusted_close":47.130001068115234,"volume":99832900},{"date":"2026-02-11","close":48.290000915527344,"high":49.54999923706055,"low":46.86000061035156,"adjusted_close":48.290000915527344,"volume":107681200},{"date":"2026-02-12","close":46.47999954223633,"high":48.95000076293945,"low":46.189998626708984,"adjusted_close":46.47999954223633,"volume":88321200},{"date":"2026-02-13","close":46.790000915527344,"high":47.689998626708984,"low":44.970001220703125,"adjusted_close":46.790000915527344,"volume":69740400},{"date":"2026-02-17","close":46.18000030517578,"high":46.83000183105469,"low":45.459999084472656,"adjusted_close":46.18000030517578,"volume":65802200},{"date":"2026-02-18","close":45.459999084472656,"high":46.77000045776367,"low":44.880001068115234,"adjusted_close":45.459999084472656,"volume":65306100},{"date":"2026-02-19","close":44.619998931884766,"high":45.16999816894531,"low":43.91999816894531,"adjusted_close":44.619998931884766,"volume":72724900},{"date":"2026-02-20","close":44.11000061035156,"high":44.38999938964844,"low":42.880001068115234,"adjusted_close":44.11000061035156,"volume":90743600},{"date":"2026-02-23","close":43.630001068115234,"high":44.54999923706055,"low":43.18000030517578,"adjusted_close":43.630001068115234,"volume":57130900},{"date":"2026-02-24","close":46.119998931884766,"high":46.599998474121094,"low":43.540000915527344,"adjusted_close":46.119998931884766,"volume":98872300},{"date":"2026-02-25","close":46.880001068115234,"high":46.970001220703125,"low":45.08000183105469,"adjusted_close":46.880001068115234,"volume":75645300},{"date":"2026-02-26","close":45.459999084472656,"high":46.95000076293945,"low":44.38999938964844,"adjusted_close":45.459999084472656,"volume":71457500},{"date":"2026-02-27","close":45.61000061035156,"high":46.560001373291016,"low":44.400001525878906,"adjusted_close":45.61000061035156,"volume":79327200},{"date":"2026-03-02","close":45.5,"high":45.810001373291016,"low":43.95000076293945,"adjusted_close":45.5,"volume":60705100},{"date":"2026-03-03","close":43.099998474121094,"high":43.689998626708984,"low":42.13999938964844,"adjusted_close":43.099998474121094,"volume":83971000},{"date":"2026-03-04","close":45.58000183105469,"high":46.130001068115234,"low":43.27000045776367,"adjusted_close":45.58000183105469,"volume":96628100},{"date":"2026-03-05","close":45.95000076293945,"high":46.47999954223633,"low":44.70000076293945,"adjusted_close":45.95000076293945,"volume":78229400},{"date":"2026-03-06","close":43.41999816894531,"high":45.18000030517578,"low":43.279998779296875,"adjusted_close":43.41999816894531,"volume":74698300},{"date":"2026-03-09","close":45.58000183105469,"high":45.7599983215332,"low":41.63999938964844,"adjusted_close":45.58000183105469,"volume":82937400},{"date":"2026-03-10","close":46.779998779296875,"high":47.880001068115234,"low":45.40999984741211,"adjusted_close":46.779998779296875,"volume":85233300},{"date":"2026-03-11","close":47.97999954223633,"high":48.83000183105469,"low":46.65999984741211,"adjusted_close":47.97999954223633,"volume":72480600},{"date":"2026-03-12","close":45.25,"high":47.439998626708984,"low":45.16999816894531,"adjusted_close":45.25,"volume":85110200},{"date":"2026-03-13","close":45.77000045776367,"high":46.650001525878906,"low":45.38999938964844,"adjusted_close":45.77000045776367,"volume":68386200},{"date":"2026-03-16","close":45.7599983215332,"high":49.16999816894531,"low":45.689998626708984,"adjusted_close":45.7599983215332,"volume":114199400},{"date":"2026-03-17","close":44.060001373291016,"high":46.08000183105469,"low":43.90999984741211,"adjusted_close":44.060001373291016,"volume":89061600},{"date":"2026-03-18","close":45.029998779296875,"high":45.709999084472656,"low":44.04999923706055,"adjusted_close":45.029998779296875,"volume":78056200},{"date":"2026-03-19","close":46.18000030517578,"high":46.439998626708984,"low":43.650001525878906,"adjusted_close":46.18000030517578,"volume":74051500},{"date":"2026-03-20","close":43.869998931884766,"high":47.54999923706055,"low":43.63999938964844,"adjusted_close":43.869998931884766,"volume":162814200},{"date":"2026-03-23","close":44.0099983215332,"high":45.459999084472656,"low":43.7400016784668,"adjusted_close":44.0099983215332,"volume":80772200},{"date":"2026-03-24","close":44.060001373291016,"high":44.310001373291016,"low":43.20000076293945,"adjusted_close":44.060001373291016,"volume":65323500},{"date":"2026-03-25","close":47.18000030517578,"high":47.849998474121094,"low":45.45000076293945,"adjusted_close":47.18000030517578,"volume":97467900},{"date":"2026-03-26","close":44.099998474121094,"high":46.599998474121094,"low":43.91999816894531,"adjusted_close":44.099998474121094,"volume":82841400},{"date":"2026-03-27","close":43.130001068115234,"high":44.130001068115234,"low":42.86000061035156,"adjusted_close":43.130001068115234,"volume":70002200},{"date":"2026-03-30","close":41.189998626708984,"high":43.9900016784668,"low":40.630001068115234,"adjusted_close":41.189998626708984,"volume":84596000},{"date":"2026-03-31","close":44.130001068115234,"high":44.22999954223633,"low":41.599998474121094,"adjusted_close":44.130001068115234,"volume":95294900},{"date":"2026-04-01","close":48.029998779296875,"high":48.77000045776367,"low":44.97999954223633,"adjusted_close":48.029998779296875,"volume":129598500},{"date":"2026-04-02","close":50.380001068115234,"high":50.4900016784668,"low":46.040000915527344,"adjusted_close":50.380001068115234,"volume":117134200},{"date":"2026-04-06","close":50.779998779296875,"high":52.38999938964844,"low":49.869998931884766,"adjusted_close":50.779998779296875,"volume":79978800},{"date":"2026-04-07","close":52.90999984741211,"high":53.27000045776367,"low":51.220001220703125,"adjusted_close":52.90999984741211,"volume":129543800},{"date":"2026-04-08","close":58.95000076293945,"high":59.16999816894531,"low":54.79999923706055,"adjusted_close":58.95000076293945,"volume":184599900},{"date":"2026-04-09","close":61.720001220703125,"high":62.08000183105469,"low":58.38999938964844,"adjusted_close":61.720001220703125,"volume":155609900},{"date":"2026-04-10","close":62.380001068115234,"high":63.38999938964844,"low":60.75,"adjusted_close":62.380001068115234,"volume":98624400},{"date":"2026-04-13","close":65.18000030517578,"high":65.6500015258789,"low":62.18000030517578,"adjusted_close":65.18000030517578,"volume":112111000},{"date":"2026-04-14","close":63.810001373291016,"high":65.18000030517578,"low":62.09000015258789,"adjusted_close":63.810001373291016,"volume":112796100},{"date":"2026-04-15","close":64.94000244140625,"high":65.83999633789062,"low":62.880001068115234,"adjusted_close":64.94000244140625,"volume":92051500},{"date":"2026-04-16","close":68.5,"high":68.61000061035156,"low":64.2699966430664,"adjusted_close":68.5,"volume":108328300},{"date":"2026-04-17","close":68.5,"high":70.33000183105469,"low":67.73999786376953,"adjusted_close":68.5,"volume":118831500},{"date":"2026-04-20","close":65.69999694824219,"high":69.20999908447266,"low":64.47000122070312,"adjusted_close":65.69999694824219,"volume":96851100},{"date":"2026-04-21","close":66.26000213623047,"high":67.66999816894531,"low":65.63999938964844,"adjusted_close":66.26000213623047,"volume":91402300},{"date":"2026-04-22","close":65.2699966430664,"high":68.7699966430664,"low":64.9800033569336,"adjusted_close":65.2699966430664,"volume":90267300},{"date":"2026-04-23","close":66.77999877929688,"high":68.27999877929688,"low":65.41999816894531,"adjusted_close":66.77999877929688,"volume":155141800},{"date":"2026-04-24","close":82.54000091552734,"high":85.22000122070312,"low":79.62000274658203,"adjusted_close":82.54000091552734,"volume":281405200},{"date":"2026-04-27","close":84.98999786376953,"high":87.0999984741211,"low":82.61000061035156,"adjusted_close":84.98999786376953,"volume":178820200},{"date":"2026-04-28","close":84.5199966430664,"high":84.58999633789062,"low":80.80000305175781,"adjusted_close":84.5199966430664,"volume":147773500},{"date":"2026-04-29","close":94.75,"high":94.94999694824219,"low":85.87000274658203,"adjusted_close":94.75,"volume":235070900},{"date":"2026-04-30","close":94.4800033569336,"high":95.69000244140625,"low":91.5,"adjusted_close":94.4800033569336,"volume":160597300},{"date":"2026-05-01","close":99.62000274658203,"high":100.44999694824219,"low":92.61000061035156,"adjusted_close":99.62000274658203,"volume":158502800},{"date":"2026-05-04","close":95.77999877929688,"high":99.81999969482422,"low":95.5999984741211,"adjusted_close":95.77999877929688,"volume":119294000},{"date":"2026-05-05","close":108.1500015258789,"high":110.4800033569336,"low":100.08000183105469,"adjusted_close":108.1500015258789,"volume":198482000},{"date":"2026-05-06","close":113.01000213623047,"high":113.5,"low":106.58000183105469,"adjusted_close":113.01000213623047,"volume":157320100},{"date":"2026-05-07","close":109.62000274658203,"high":114.51000213623047,"low":109.1500015258789,"adjusted_close":109.62000274658203,"volume":122699900},{"date":"2026-05-08","close":124.91999816894531,"high":130.57000732421875,"low":111.80000305175781,"adjusted_close":124.91999816894531,"volume":227681300},{"date":"2026-05-11","close":129.44000244140625,"high":132.75,"low":123.91999816894531,"adjusted_close":129.44000244140625,"volume":179486500},{"date":"2026-05-12","close":120.61000061035156,"high":127.79000091552734,"low":115.0,"adjusted_close":120.61000061035156,"volume":172516500},{"date":"2026-05-13","close":120.29000091552734,"high":125.0,"low":116.41000366210938,"adjusted_close":120.29000091552734,"volume":115364400},{"date":"2026-05-14","close":115.93000030517578,"high":118.56999969482422,"low":113.16999816894531,"adjusted_close":115.93000030517578,"volume":118279800},{"date":"2026-05-15","close":108.7699966430664,"high":110.56999969482422,"low":105.0199966430664,"adjusted_close":108.7699966430664,"volume":135206000},{"date":"2026-05-18","close":108.16999816894531,"high":115.54000091552734,"low":103.8499984741211,"adjusted_close":108.16999816894531,"volume":145764000},{"date":"2026-05-19","close":110.80000305175781,"high":113.06999969482422,"low":102.4000015258789,"adjusted_close":110.80000305175781,"volume":150234900},{"date":"2026-05-20","close":118.95999908447266,"high":121.94000244140625,"low":114.80000305175781,"adjusted_close":118.95999908447266,"volume":165086900},{"date":"2026-05-21","close":118.5,"high":119.41000366210938,"low":113.16999816894531,"adjusted_close":118.5,"volume":102452500},{"date":"2026-05-22","close":119.83999633789062,"high":122.77999877929688,"low":118.08999633789062,"adjusted_close":119.83999633789062,"volume":82663000},{"date":"2026-05-26","close":123.5199966430664,"high":125.62000274658203,"low":117.3499984741211,"adjusted_close":123.5199966430664,"volume":108167300},{"date":"2026-05-27","close":121.7699966430664,"high":125.2699966430664,"low":117.0,"adjusted_close":121.7699966430664,"volume":93323300},{"date":"2026-05-28","close":120.88999938964844,"high":123.08000183105469,"low":116.30999755859375,"adjusted_close":120.88999938964844,"volume":97321000},{"date":"2026-05-29","close":114.68000030517578,"high":126.63999938964844,"low":113.54000091552734,"adjusted_close":114.68000030517578,"volume":191676100},{"date":"2026-06-01","close":109.33000183105469,"high":113.30000305175781,"low":106.33000183105469,"adjusted_close":109.33000183105469,"volume":134900400},{"date":"2026-06-02","close":107.93000030517578,"high":109.0,"low":104.16999816894531,"adjusted_close":107.93000030517578,"volume":106336200},{"date":"2026-06-03","close":112.70999908447266,"high":118.29000091552734,"low":110.86000061035156,"adjusted_close":112.70999908447266,"volume":118928800},{"date":"2026-06-04","close":111.77999877929688,"high":113.13999938964844,"low":107.4800033569336,"adjusted_close":111.77999877929688,"volume":77325800},{"date":"2026-06-05","close":99.16999816894531,"high":106.4800033569336,"low":98.33000183105469,"adjusted_close":99.16999816894531,"volume":145209400},{"date":"2026-06-08","close":110.2699966430664,"high":112.54000091552734,"low":106.66000366210938,"adjusted_close":110.2699966430664,"volume":136973900},{"date":"2026-06-09","close":107.91999816894531,"high":114.0,"low":99.45999908447266,"adjusted_close":107.91999816894531,"volume":149623100},{"date":"2026-06-10","close":107.04000091552734,"high":111.5,"low":104.91999816894531,"adjusted_close":107.04000091552734,"volume":122653500},{"date":"2026-06-11","close":116.95999908447266,"high":119.44000244140625,"low":110.51000213623047,"adjusted_close":116.95999908447266,"volume":188430300},{"date":"2026-06-12","close":124.56999969482422,"high":127.5999984741211,"low":115.33000183105469,"adjusted_close":124.56999969482422,"volume":151169400},{"date":"2026-06-15","close":127.86000061035156,"high":132.61000061035156,"low":126.66000366210938,"adjusted_close":127.86000061035156,"volume":134507500},{"date":"2026-06-16","close":117.05000305175781,"high":128.6999969482422,"low":116.0,"adjusted_close":117.05000305175781,"volume":132962600},{"date":"2026-06-17","close":121.0999984741211,"high":125.19999694824219,"low":118.05999755859375,"adjusted_close":121.0999984741211,"volume":115324900},{"date":"2026-06-18","close":133.99000549316406,"high":135.47999572753906,"low":127.9000015258789,"adjusted_close":133.99000549316406,"volume":233906600},{"date":"2026-06-22","close":140.94000244140625,"high":141.4499969482422,"low":136.2100067138672,"adjusted_close":140.94000244140625,"volume":127190600},{"date":"2026-06-23","close":132.27999877929688,"high":137.97999572753906,"low":128.3000030517578,"adjusted_close":132.27999877929688,"volume":132976700},{"date":"2026-06-24","close":131.64999389648438,"high":136.0800018310547,"low":127.94999694824219,"adjusted_close":131.64999389648438,"volume":104591700},{"date":"2026-06-25","close":132.8699951171875,"high":140.72000122070312,"low":125.41000366210938,"adjusted_close":132.8699951171875,"volume":122588800},{"date":"2026-06-26","close":128.32000732421875,"high":131.22999572753906,"low":125.5,"adjusted_close":128.32000732421875,"volume":99475400},{"date":"2026-06-29","close":131.72000122070312,"high":132.0500030517578,"low":118.5,"adjusted_close":131.72000122070312,"volume":106805300},{"date":"2026-06-30","close":139.6300048828125,"high":142.35000610351562,"low":131.52000427246094,"adjusted_close":139.6300048828125,"volume":116996700},{"date":"2026-07-01","close":127.0199966430664,"high":135.74000549316406,"low":126.68000030517578,"adjusted_close":127.0199966430664,"volume":113107200},{"date":"2026-07-02","close":120.3499984741211,"high":130.74000549316406,"low":117.62999725341797,"adjusted_close":120.3499984741211,"volume":124577600},{"date":"2026-07-06","close":122.19999694824219,"high":127.30000305175781,"low":121.5199966430664,"adjusted_close":122.19999694824219,"volume":86950200},{"date":"2026-07-07","close":110.38999938964844,"high":116.47000122070312,"low":108.30000305175781,"adjusted_close":110.38999938964844,"volume":140405900},{"date":"2026-07-08","close":110.23999786376953,"high":110.48999786376953,"low":104.41000366210938,"adjusted_close":110.23999786376953,"volume":105488100},{"date":"2026-07-09","close":112.54000091552734,"high":116.7699966430664,"low":111.51000213623047,"adjusted_close":112.54000091552734,"volume":99352500},{"date":"2026-07-10","close":109.83999633789062,"high":110.8499984741211,"low":107.44999694824219,"adjusted_close":109.83999633789062,"volume":70846600},{"date":"2026-07-13","close":103.12000274658203,"high":106.16999816894531,"low":101.79000091552734,"adjusted_close":103.12000274658203,"volume":100988800},{"date":"2026-07-14","close":107.76000213623047,"high":109.19000244140625,"low":103.58999633789062,"adjusted_close":107.76000213623047,"volume":91129000},{"date":"2026-07-15","close":102.98999786376953,"high":109.61000061035156,"low":99.19999694824219,"adjusted_close":102.98999786376953,"volume":120625500},{"date":"2026-07-16","close":96.9800033569336,"high":101.87999725341797,"low":95.4800033569336,"adjusted_close":96.9800033569336,"volume":107742900},{"date":"2026-07-17","close":95.04000091552734,"high":98.05000305175781,"low":89.58999633789062,"adjusted_close":95.04000091552734,"volume":126779300},{"date":"2026-07-20","close":97.05999755859375,"high":100.9800033569336,"low":96.91999816894531,"adjusted_close":97.05999755859375,"volume":89741400},{"date":"2026-07-21","close":105.44999694824219,"high":106.33999633789062,"low":101.22000122070312,"adjusted_close":105.44999694824219,"volume":105429400},{"date":"2026-07-22","close":102.62000274658203,"high":106.8499984741211,"low":101.4800033569336,"adjusted_close":102.62000274658203,"volume":78431000},{"date":"2026-07-23","close":100.2300033569336,"high":104.18000030517578,"low":99.23999786376953,"adjusted_close":100.2300033569336,"volume":140806900},{"date":"2026-07-24","close":92.31999969482422,"high":101.73999786376953,"low":91.58000183105469,"adjusted_close":92.31999969482422,"volume":181132900},{"date":"2026-07-27","close":91.66999816894531,"high":94.9800033569336,"low":86.94000244140625,"adjusted_close":91.66999816894531,"volume":133247300},{"date":"2026-07-28","close":86.30000305175781,"high":88.27999877929688,"low":83.0999984741211,"adjusted_close":86.30000305175781,"volume":154346700},{"date":"2026-07-29","close":81.87999725341797,"high":88.47000122070312,"low":81.79000091552734,"adjusted_close":81.87999725341797,"volume":152394600},{"date":"2026-07-30","close":91.12999725341797,"high":94.0999984741211,"low":85.97000122070312,"adjusted_close":91.12999725341797,"volume":140322600},{"date":"2026-07-31","close":90.19999694824219,"high":97.9000015258789,"low":90.12999725341797,"adjusted_close":90.19999694824219,"volume":109039500},{"date":"2026-08-03","close":91.0,"high":91.68000030517578,"low":85.62000274658203,"adjusted_close":91.0,"volume":96633600},{"date":"2026-08-04","close":100.86000061035156,"high":101.38999938964844,"low":94.31999969482422,"adjusted_close":100.86000061035156,"volume":124355100},{"date":"2026-08-05","close":101.05999755859375,"high":102.83000183105469,"low":97.9000015258789,"adjusted_close":101.05999755859375,"volume":85388400},{"date":"2026-08-06","close":99.80999755859375,"high":103.37999725341797,"low":95.5999984741211,"adjusted_close":99.80999755859375,"volume":78088100},{"date":"2026-08-07","close":101.6500015258789,"high":103.66000366210938,"low":98.02999877929688,"adjusted_close":101.6500015258789,"volume":76760600},{"date":"2026-08-10","close":97.5199966430664,"high":100.02999877929688,"low":96.30000305175781,"adjusted_close":97.5199966430664,"volume":101153400},{"date":"2026-08-11","close":97.70999908447266,"high":98.3499984741211,"low":95.3499984741211,"adjusted_close":97.70999908447266,"volume":164063600},{"date":"2026-08-12","close":100.94999694824219,"high":103.16000366210938,"low":100.12000274658203,"adjusted_close":100.94999694824219,"volume":162446700},{"date":"2026-08-13","close":104.55999755859375,"high":107.56999969482422,"low":100.33000183105469,"adjusted_close":104.55999755859375,"volume":116837600},{"date":"2026-08-14","close":102.5,"high":106.87000274658203,"low":102.05000305175781,"adjusted_close":102.5,"volume":95387500},{"date":"2026-08-17","close":103.48999786376953,"high":105.97000122070312,"low":101.80000305175781,"adjusted_close":103.48999786376953,"volume":88616800},{"date":"2026-08-18","close":96.69000244140625,"high":99.30999755859375,"low":95.25,"adjusted_close":96.69000244140625,"volume":121969500},{"date":"2026-08-19","close":92.80000305175781,"high":98.19999694824219,"low":91.27999877929688,"adjusted_close":92.80000305175781,"volume":110268600},{"date":"2026-08-20","close":92.12999725341797,"high":92.68000030517578,"low":89.8499984741211,"adjusted_close":92.12999725341797,"volume":85654700},{"date":"2026-08-21","close":90.06999969482422,"high":92.7699966430664,"low":89.75,"adjusted_close":90.06999969482422,"volume":91670100},{"date":"2026-08-24","close":87.26000213623047,"high":88.91000366210938,"low":85.13999938964844,"adjusted_close":87.26000213623047,"volume":96903400},{"date":"2026-08-25","close":87.4800033569336,"high":90.18000030517578,"low":87.29000091552734,"adjusted_close":87.4800033569336,"volume":81853800},{"date":"2026-08-26","close":88.23999786376953,"high":88.27999877929688,"low":85.62999725341797,"adjusted_close":88.23999786376953,"volume":75752800},{"date":"2026-08-27","close":92.08999633789062,"high":92.94999694824219,"low":88.45999908447266,"adjusted_close":92.08999633789062,"volume":100556800},{"date":"2026-08-28","close":89.47000122070312,"high":93.69999694824219,"low":89.05000305175781,"adjusted_close":89.47000122070312,"volume":86172600},{"date":"2026-08-31","close":89.51000213623047,"high":91.8499984741211,"low":88.97000122070312,"adjusted_close":89.51000213623047,"volume":65188200},{"date":"2026-09-01","close":88.97000122070312,"high":89.41000366210938,"low":85.72000122070312,"adjusted_close":88.97000122070312,"volume":73962100},{"date":"2026-09-02","close":90.05000305175781,"high":90.43000030517578,"low":87.5,"adjusted_close":90.05000305175781,"volume":61554500},{"date":"2026-09-03","close":91.66999816894531,"high":92.37000274658203,"low":87.7300033569336,"adjusted_close":91.66999816894531,"volume":79927800},{"date":"2026-09-04","close":95.80000305175781,"high":95.94000244140625,"low":91.87000274658203,"adjusted_close":95.80000305175781,"volume":97654300},{"date":"2026-09-08","close":104.47000122070312,"high":106.08999633789062,"low":100.3499984741211,"adjusted_close":104.47000122070312,"volume":140269300},{"date":"2026-09-09","close":106.23999786376953,"high":106.69000244140625,"low":102.69999694824219,"adjusted_close":106.23999786376953,"volume":96891400},{"date":"2026-09-10","close":100.31999969482422,"high":103.2300033569336,"low":99.33999633789062,"adjusted_close":100.31999969482422,"volume":96887100},{"date":"2026-09-11","close":102.94000244140625,"high":104.9000015258789,"low":101.06999969482422,"adjusted_close":102.94000244140625,"volume":86990400},{"date":"2026-09-14","close":97.19000244140625,"high":98.86000061035156,"low":94.5199966430664,"adjusted_close":97.19000244140625,"volume":96459700},{"date":"2026-09-15","close":97.13999938964844,"high":100.4800033569336,"low":96.5199966430664,"adjusted_close":97.13999938964844,"volume":84999300},{"date":"2026-09-16","close":101.05000305175781,"high":104.41999816894531,"low":99.29000091552734,"adjusted_close":101.05000305175781,"volume":119923600},{"date":"2026-09-17","close":108.80000305175781,"high":111.37000274658203,"low":104.69999694824219,"adjusted_close":108.80000305175781,"volume":149726000},{"date":"2026-09-18","close":108.5999984741211,"high":110.48999786376953,"low":106.4000015258789,"adjusted_close":108.5999984741211,"volume":174996700},{"date":"2026-09-21","close":121.77999877929688,"high":124.7300033569336,"low":114.93000030517578,"adjusted_close":121.77999877929688,"volume":191638400},{"date":"2026-09-22","close":123.86000061035156,"high":124.08999633789062,"low":120.08000183105469,"adjusted_close":123.86000061035156,"volume":108379400},{"date":"2026-09-23","close":122.5999984741211,"high":124.25,"low":119.44000244140625,"adjusted_close":122.5999984741211,"volume":85621100},{"date":"2026-09-24","close":127.38999938964844,"high":127.44000244140625,"low":119.55000305175781,"adjusted_close":127.38999938964844,"volume":119296700},{"date":"2026-09-25","close":123.0,"high":126.93000030517578,"low":122.83999633789062,"adjusted_close":123.0,"volume":97728400},{"date":"2026-09-28","close":116.02999877929688,"high":121.70999908447266,"low":114.70999908447266,"adjusted_close":116.02999877929688,"volume":112436900},{"date":"2026-09-29","close":115.93000030517578,"high":118.75,"low":113.97000122070312,"adjusted_close":115.93000030517578,"volume":88744500},{"date":"2026-09-30","close":120.2300033569336,"high":120.55000305175781,"low":116.0,"adjusted_close":120.2300033569336,"volume":94917200},{"date":"2026-10-01","close":120.0,"high":122.1500015258789,"low":117.3499984741211,"adjusted_close":120.0,"volume":103559800},{"date":"2026-10-02","close":119.33000183105469,"high":126.0,"low":118.95999908447266,"adjusted_close":119.33000183105469,"volume":95401500},{"date":"2026-10-05","close":116.19000244140625,"high":118.05999755859375,"low":115.30999755859375,"adjusted_close":116.19000244140625,"volume":81331800},{"date":"2026-10-06","close":112.5,"high":118.19999694824219,"low":112.0,"adjusted_close":112.5,"volume":101938800},{"date":"2026-10-07","close":113.12000274658203,"high":115.30000305175781,"low":111.13999938964844,"adjusted_close":113.12000274658203,"volume":82861900},{"date":"2026-10-08","close":107.08000183105469,"high":111.5999984741211,"low":105.23999786376953,"adjusted_close":107.08000183105469,"volume":120196700},{"date":"2026-10-09","close":104.69999694824219,"high":108.37999725341797,"low":104.0,"adjusted_close":104.69999694824219,"volume":75017800},{"date":"2026-10-12","close":101.3499984741211,"high":103.19000244140625,"low":100.70999908447266,"adjusted_close":101.3499984741211,"volume":74171900},{"date":"2026-10-13","close":102.80999755859375,"high":102.87999725341797,"low":98.2300033569336,"adjusted_close":102.80999755859375,"volume":88252000},{"date":"2026-10-14","close":98.12000274658203,"high":101.33999633789062,"low":97.66999816894531,"adjusted_close":98.12000274658203,"volume":104592800},{"date":"2026-10-15","close":95.37000274658203,"high":96.87000274658203,"low":90.0199966430664,"adjusted_close":95.37000274658203,"volume":147157700},{"date":"2026-10-16","close":89.8499984741211,"high":94.22000122070312,"low":89.19000244140625,"adjusted_close":89.8499984741211,"volume":123003100},{"date":"2026-10-19","close":92.02999877929688,"high":95.38999938964844,"low":91.87999725341797,"adjusted_close":92.02999877929688,"volume":101608800},{"date":"2026-10-20","close":91.69000244140625,"high":93.7300033569336,"low":88.7699966430664,"adjusted_close":91.69000244140625,"volume":84058600},{"date":"2026-10-21","close":92.95999908447266,"high":94.38999938964844,"low":90.75,"adjusted_close":92.95999908447266,"volume":75566800},{"date":"2026-10-22","close":85.48999786376953,"high":89.19000244140625,"low":84.6500015258789,"adjusted_close":85.48999786376953,"volume":134128100},{"date":"2026-10-23","close":86.95999908447266,"high":87.87000274658203,"low":84.73999786376953,"adjusted_close":86.95999908447266,"volume":72093700},{"date":"2026-10-26","close":90.47000122070312,"high":92.08999633789062,"low":86.45999908447266,"adjusted_close":90.47000122070312,"volume":98744200},{"date":"2026-10-27","close":93.73999786376953,"high":94.9800033569336,"low":91.86000061035156,"adjusted_close":93.73999786376953,"volume":90523300},{"date":"2026-10-28","close":95.52999877929688,"high":95.68000030517578,"low":93.0,"adjusted_close":95.52999877929688,"volume":82592400},{"date":"2026-10-29","close":92.06999969482422,"high":93.5,"low":90.83999633789062,"adjusted_close":92.06999969482422,"volume":134168700},{"date":"2026-10-30","close":65.76000213623047,"high":68.7699966430664,"low":63.20000076293945,"adjusted_close":65.76000213623047,"volume":455599400},{"date":"2026-11-02","close":59.970001220703125,"high":65.72000122070312,"low":59.400001525878906,"adjusted_close":59.970001220703125,"volume":230689500},{"date":"2026-11-03","close":60.54999923706055,"high":62.59000015258789,"low":59.869998931884766,"adjusted_close":60.54999923706055,"volume":149052100},{"date":"2026-11-04","close":58.27000045776367,"high":60.20000076293945,"low":56.77000045776367,"adjusted_close":58.27000045776367,"volume":189308900},{"date":"2026-11-05","close":52.25,"high":56.72999954223633,"low":51.5099983215332,"adjusted_close":52.25,"volume":270291000},{"date":"2026-11-06","close":56.279998779296875,"high":57.31999969482422,"low":54.56010055541992,"adjusted_close":56.279998779296875,"volume":172509378}]},"ISRG":{"currency":"USD","rows":[{"date":"2025-05-05","close":531.8200073242188,"high":536.0599975585938,"low":522.9500122070312,"adjusted_close":531.8200073242188,"volume":1376000},{"date":"2025-05-06","close":530.4600219726562,"high":533.5599975585938,"low":523.5900268554688,"adjusted_close":530.4600219726562,"volume":1128100},{"date":"2025-05-07","close":536.1500244140625,"high":539.0499877929688,"low":528.8699951171875,"adjusted_close":536.1500244140625,"volume":1311400},{"date":"2025-05-08","close":538.1599731445312,"high":546.5599975585938,"low":538.010009765625,"adjusted_close":538.1599731445312,"volume":1472800},{"date":"2025-05-09","close":536.510009765625,"high":542.739990234375,"low":532.9000244140625,"adjusted_close":536.510009765625,"volume":925600},{"date":"2025-05-12","close":561.4299926757812,"high":561.6199951171875,"low":547.6799926757812,"adjusted_close":561.4299926757812,"volume":2037100},{"date":"2025-05-13","close":563.9500122070312,"high":568.6900024414062,"low":559.8800048828125,"adjusted_close":563.9500122070312,"volume":1529300},{"date":"2025-05-14","close":565.9400024414062,"high":566.7999877929688,"low":560.2899780273438,"adjusted_close":565.9400024414062,"volume":1409700},{"date":"2025-05-15","close":560.280029296875,"high":564.0599975585938,"low":549.5499877929688,"adjusted_close":560.280029296875,"volume":1794600},{"date":"2025-05-16","close":563.5999755859375,"high":563.9400024414062,"low":555.6199951171875,"adjusted_close":563.5999755859375,"volume":1422900},{"date":"2025-05-19","close":561.6300048828125,"high":562.6099853515625,"low":553.9400024414062,"adjusted_close":561.6300048828125,"volume":1420400},{"date":"2025-05-20","close":557.1599731445312,"high":558.0,"low":553.0,"adjusted_close":557.1599731445312,"volume":1234600},{"date":"2025-05-21","close":547.0700073242188,"high":558.760009765625,"low":545.530029296875,"adjusted_close":547.0700073242188,"volume":1507800},{"date":"2025-05-22","close":542.6699829101562,"high":546.0399780273438,"low":540.7899780273438,"adjusted_close":542.6699829101562,"volume":1129100},{"date":"2025-05-23","close":539.5399780273438,"high":542.0700073242188,"low":529.1500244140625,"adjusted_close":539.5399780273438,"volume":1138500},{"date":"2025-05-27","close":550.1900024414062,"high":553.1599731445312,"low":547.0900268554688,"adjusted_close":550.1900024414062,"volume":1244600},{"date":"2025-05-28","close":552.4099731445312,"high":556.1599731445312,"low":549.4299926757812,"adjusted_close":552.4099731445312,"volume":1012100},{"date":"2025-05-29","close":555.75,"high":559.7999877929688,"low":551.4000244140625,"adjusted_close":555.75,"volume":1139200},{"date":"2025-05-30","close":552.3400268554688,"high":555.0,"low":545.72998046875,"adjusted_close":552.3400268554688,"volume":2091000},{"date":"2025-06-02","close":553.2899780273438,"high":554.7000122070312,"low":542.52001953125,"adjusted_close":553.2899780273438,"volume":1059400},{"date":"2025-06-03","close":551.8499755859375,"high":555.1300048828125,"low":548.02001953125,"adjusted_close":551.8499755859375,"volume":1714400},{"date":"2025-06-04","close":557.9500122070312,"high":559.6900024414062,"low":550.9299926757812,"adjusted_close":557.9500122070312,"volume":1147200},{"date":"2025-06-05","close":558.0599975585938,"high":563.9400024414062,"low":557.2100219726562,"adjusted_close":558.0599975585938,"volume":1243400},{"date":"2025-06-06","close":557.0800170898438,"high":564.1500244140625,"low":555.760009765625,"adjusted_close":557.0800170898438,"volume":1104200},{"date":"2025-06-09","close":526.1500244140625,"high":531.5900268554688,"low":498.1700134277344,"adjusted_close":526.1500244140625,"volume":4806200},{"date":"2025-06-10","close":529.5999755859375,"high":531.9299926757812,"low":520.2999877929688,"adjusted_close":529.5999755859375,"volume":2027600},{"date":"2025-06-11","close":522.4099731445312,"high":529.3400268554688,"low":521.5,"adjusted_close":522.4099731445312,"volume":1676800},{"date":"2025-06-12","close":513.0,"high":522.0,"low":511.760009765625,"adjusted_close":513.0,"volume":2392800},{"date":"2025-06-13","close":512.1799926757812,"high":518.1699829101562,"low":500.2900085449219,"adjusted_close":512.1799926757812,"volume":2183000},{"date":"2025-06-16","close":519.0399780273438,"high":523.530029296875,"low":514.0,"adjusted_close":519.0399780273438,"volume":1514600},{"date":"2025-06-17","close":512.1099853515625,"high":517.719970703125,"low":508.989990234375,"adjusted_close":512.1099853515625,"volume":1506000},{"date":"2025-06-18","close":509.489990234375,"high":513.9600219726562,"low":506.5400085449219,"adjusted_close":509.489990234375,"volume":1173800},{"date":"2025-06-20","close":509.3599853515625,"high":515.010009765625,"low":508.760009765625,"adjusted_close":509.3599853515625,"volume":2829900},{"date":"2025-06-23","close":515.0900268554688,"high":515.3599853515625,"low":503.17999267578125,"adjusted_close":515.0900268554688,"volume":1218500},{"date":"2025-06-24","close":523.0800170898438,"high":523.969970703125,"low":510.7799987792969,"adjusted_close":523.0800170898438,"volume":1593600},{"date":"2025-06-25","close":521.6300048828125,"high":528.1400146484375,"low":521.260009765625,"adjusted_close":521.6300048828125,"volume":1178000},{"date":"2025-06-26","close":534.1900024414062,"high":539.6300048828125,"low":525.8400268554688,"adjusted_close":534.1900024414062,"volume":1966300},{"date":"2025-06-27","close":533.7100219726562,"high":544.239990234375,"low":533.0900268554688,"adjusted_close":533.7100219726562,"volume":2016500},{"date":"2025-06-30","close":543.4099731445312,"high":544.5,"low":534.4199829101562,"adjusted_close":543.4099731445312,"volume":1584100},{"date":"2025-07-01","close":537.989990234375,"high":545.8099975585938,"low":531.6699829101562,"adjusted_close":537.989990234375,"volume":1649300},{"date":"2025-07-02","close":540.5999755859375,"high":550.7000122070312,"low":535.3400268554688,"adjusted_close":540.5999755859375,"volume":1487500},{"date":"2025-07-03","close":544.469970703125,"high":547.0,"low":542.3900146484375,"adjusted_close":544.469970703125,"volume":704800},{"date":"2025-07-07","close":534.7100219726562,"high":544.8800048828125,"low":532.8800048828125,"adjusted_close":534.7100219726562,"volume":1191600},{"date":"2025-07-08","close":527.2999877929688,"high":539.5900268554688,"low":525.6699829101562,"adjusted_close":527.2999877929688,"volume":1608700},{"date":"2025-07-09","close":528.1300048828125,"high":530.7100219726562,"low":523.1599731445312,"adjusted_close":528.1300048828125,"volume":1380900},{"date":"2025-07-10","close":526.0499877929688,"high":528.5499877929688,"low":520.25,"adjusted_close":526.0499877929688,"volume":1424600},{"date":"2025-07-11","close":512.0599975585938,"high":522.8699951171875,"low":508.1300048828125,"adjusted_close":512.0599975585938,"volume":2951300},{"date":"2025-07-14","close":516.4400024414062,"high":522.0999755859375,"low":509.8800048828125,"adjusted_close":516.4400024414062,"volume":2082700},{"date":"2025-07-15","close":512.22998046875,"high":521.280029296875,"low":510.8399963378906,"adjusted_close":512.22998046875,"volume":1674300},{"date":"2025-07-16","close":512.6400146484375,"high":515.1400146484375,"low":506.2099914550781,"adjusted_close":512.6400146484375,"volume":1863700},{"date":"2025-07-17","close":516.1599731445312,"high":517.6699829101562,"low":509.25,"adjusted_close":516.1599731445312,"volume":2003500},{"date":"2025-07-18","close":518.6199951171875,"high":520.9600219726562,"low":513.27001953125,"adjusted_close":518.6199951171875,"volume":1904100},{"date":"2025-07-21","close":516.1199951171875,"high":523.0900268554688,"low":514.9600219726562,"adjusted_close":516.1199951171875,"volume":1639700},{"date":"2025-07-22","close":511.0,"high":519.8300170898438,"low":508.2699890136719,"adjusted_close":511.0,"volume":2416700},{"date":"2025-07-23","close":501.95001220703125,"high":530.3499755859375,"low":491.8599853515625,"adjusted_close":501.95001220703125,"volume":4659900},{"date":"2025-07-24","close":488.6099853515625,"high":505.739990234375,"low":486.5400085449219,"adjusted_close":488.6099853515625,"volume":2608000},{"date":"2025-07-25","close":495.8599853515625,"high":497.5,"low":490.760009765625,"adjusted_close":495.8599853515625,"volume":1871100},{"date":"2025-07-28","close":493.95001220703125,"high":502.80999755859375,"low":493.2200012207031,"adjusted_close":493.95001220703125,"volume":2473700},{"date":"2025-07-29","close":496.8699951171875,"high":502.4200134277344,"low":496.1700134277344,"adjusted_close":496.8699951171875,"volume":1831100},{"date":"2025-07-30","close":500.510009765625,"high":503.2200012207031,"low":496.95001220703125,"adjusted_close":500.510009765625,"volume":1758800},{"date":"2025-07-31","close":481.0899963378906,"high":498.9700012207031,"low":479.6000061035156,"adjusted_close":481.0899963378906,"volume":2602200},{"date":"2025-08-01","close":483.1199951171875,"high":486.05999755859375,"low":473.239990234375,"adjusted_close":483.1199951171875,"volume":2982900},{"date":"2025-08-04","close":483.3599853515625,"high":490.0,"low":478.82000732421875,"adjusted_close":483.3599853515625,"volume":2493500},{"date":"2025-08-05","close":477.0,"high":486.510009765625,"low":476.75,"adjusted_close":477.0,"volume":2610100},{"date":"2025-08-06","close":474.05999755859375,"high":480.989990234375,"low":473.260009765625,"adjusted_close":474.05999755859375,"volume":2191700},{"date":"2025-08-07","close":469.80999755859375,"high":479.1300048828125,"low":463.8999938964844,"adjusted_close":469.80999755859375,"volume":1777900},{"date":"2025-08-08","close":470.0799865722656,"high":474.0799865722656,"low":469.1099853515625,"adjusted_close":470.0799865722656,"volume":1446200},{"date":"2025-08-11","close":471.8500061035156,"high":475.8299865722656,"low":468.04998779296875,"adjusted_close":471.8500061035156,"volume":1418200},{"date":"2025-08-12","close":478.19000244140625,"high":479.4599914550781,"low":473.0,"adjusted_close":478.19000244140625,"volume":1529500},{"date":"2025-08-13","close":482.3500061035156,"high":482.69000244140625,"low":474.9100036621094,"adjusted_close":482.3500061035156,"volume":1740200},{"date":"2025-08-14","close":477.0799865722656,"high":483.6000061035156,"low":473.7900085449219,"adjusted_close":477.0799865722656,"volume":1894900},{"date":"2025-08-15","close":480.260009765625,"high":482.0400085449219,"low":476.5,"adjusted_close":480.260009765625,"volume":1436500},{"date":"2025-08-18","close":481.2799987792969,"high":487.20001220703125,"low":479.6600036621094,"adjusted_close":481.2799987792969,"volume":1640700},{"date":"2025-08-19","close":479.20001220703125,"high":485.5299987792969,"low":476.79998779296875,"adjusted_close":479.20001220703125,"volume":1884900},{"date":"2025-08-20","close":480.45001220703125,"high":483.6400146484375,"low":478.0799865722656,"adjusted_close":480.45001220703125,"volume":1409300},{"date":"2025-08-21","close":469.8800048828125,"high":479.32000732421875,"low":461.25,"adjusted_close":469.8800048828125,"volume":2465300},{"date":"2025-08-22","close":476.1600036621094,"high":478.9700012207031,"low":469.8500061035156,"adjusted_close":476.1600036621094,"volume":2023900},{"date":"2025-08-25","close":468.44000244140625,"high":477.8699951171875,"low":467.79998779296875,"adjusted_close":468.44000244140625,"volume":1662300},{"date":"2025-08-26","close":474.260009765625,"high":474.5899963378906,"low":464.79998779296875,"adjusted_close":474.260009765625,"volume":2931100},{"date":"2025-08-27","close":471.1499938964844,"high":475.6000061035156,"low":470.1300048828125,"adjusted_close":471.1499938964844,"volume":1618700},{"date":"2025-08-28","close":473.8399963378906,"high":474.239990234375,"low":468.0,"adjusted_close":473.8399963378906,"volume":1548900},{"date":"2025-08-29","close":473.29998779296875,"high":475.3999938964844,"low":468.7799987792969,"adjusted_close":473.29998779296875,"volume":1654200},{"date":"2025-09-02","close":469.07000732421875,"high":472.57000732421875,"low":464.75,"adjusted_close":469.07000732421875,"volume":2230400},{"date":"2025-09-03","close":441.17999267578125,"high":471.0,"low":434.79998779296875,"adjusted_close":441.17999267578125,"volume":5051700},{"date":"2025-09-04","close":454.5199890136719,"high":455.2799987792969,"low":437.4100036621094,"adjusted_close":454.5199890136719,"volume":3939600},{"date":"2025-09-05","close":466.8599853515625,"high":467.989990234375,"low":454.7799987792969,"adjusted_close":466.8599853515625,"volume":2623800},{"date":"2025-09-08","close":470.0,"high":470.2799987792969,"low":462.6199951171875,"adjusted_close":470.0,"volume":1936500},{"date":"2025-09-09","close":467.5400085449219,"high":472.69000244140625,"low":464.3599853515625,"adjusted_close":467.5400085449219,"volume":1489400},{"date":"2025-09-10","close":449.9800109863281,"high":468.0400085449219,"low":446.5299987792969,"adjusted_close":449.9800109863281,"volume":2560300},{"date":"2025-09-11","close":455.8500061035156,"high":463.04998779296875,"low":449.75,"adjusted_close":455.8500061035156,"volume":2182300},{"date":"2025-09-12","close":449.67999267578125,"high":454.1499938964844,"low":448.1499938964844,"adjusted_close":449.67999267578125,"volume":2219100},{"date":"2025-09-15","close":433.989990234375,"high":450.5799865722656,"low":433.0199890136719,"adjusted_close":433.989990234375,"volume":3474800},{"date":"2025-09-16","close":434.5,"high":437.1700134277344,"low":429.7200012207031,"adjusted_close":434.5,"volume":2940500},{"date":"2025-09-17","close":433.6600036621094,"high":438.7900085449219,"low":430.5899963378906,"adjusted_close":433.6600036621094,"volume":1638200},{"date":"2025-09-18","close":435.8299865722656,"high":436.3299865722656,"low":429.79998779296875,"adjusted_close":435.8299865722656,"volume":1980600},{"date":"2025-09-19","close":438.7200012207031,"high":440.5,"low":434.739990234375,"adjusted_close":438.7200012207031,"volume":3780700},{"date":"2025-09-22","close":444.54998779296875,"high":447.1300048828125,"low":433.80999755859375,"adjusted_close":444.54998779296875,"volume":2653100},{"date":"2025-09-23","close":447.75,"high":450.989990234375,"low":443.1700134277344,"adjusted_close":447.75,"volume":2241500},{"date":"2025-09-24","close":443.989990234375,"high":451.3399963378906,"low":443.54998779296875,"adjusted_close":443.989990234375,"volume":2437200},{"date":"2025-09-25","close":438.1199951171875,"high":442.1700134277344,"low":433.42999267578125,"adjusted_close":438.1199951171875,"volume":3129000},{"date":"2025-09-26","close":441.1199951171875,"high":443.4599914550781,"low":438.5,"adjusted_close":441.1199951171875,"volume":1940500},{"date":"2025-09-29","close":439.2200012207031,"high":443.260009765625,"low":437.7699890136719,"adjusted_close":439.2200012207031,"volume":3024400},{"date":"2025-09-30","close":447.2300109863281,"high":448.19000244140625,"low":438.0,"adjusted_close":447.2300109863281,"volume":2134200},{"date":"2025-10-01","close":438.0400085449219,"high":448.30999755859375,"low":430.3399963378906,"adjusted_close":438.0400085449219,"volume":2502300},{"date":"2025-10-02","close":443.010009765625,"high":443.3599853515625,"low":433.0,"adjusted_close":443.010009765625,"volume":1910800},{"date":"2025-10-03","close":452.3500061035156,"high":456.5899963378906,"low":443.489990234375,"adjusted_close":452.3500061035156,"volume":2197700},{"date":"2025-10-06","close":449.69000244140625,"high":460.29998779296875,"low":449.0799865722656,"adjusted_close":449.69000244140625,"volume":2478900},{"date":"2025-10-07","close":440.94000244140625,"high":451.0,"low":439.4700012207031,"adjusted_close":440.94000244140625,"volume":1917500},{"date":"2025-10-08","close":448.0899963378906,"high":450.5299987792969,"low":439.4200134277344,"adjusted_close":448.0899963378906,"volume":1767300},{"date":"2025-10-09","close":443.760009765625,"high":450.2900085449219,"low":443.260009765625,"adjusted_close":443.760009765625,"volume":1583800},{"date":"2025-10-10","close":429.5899963378906,"high":446.989990234375,"low":429.25,"adjusted_close":429.5899963378906,"volume":2773400},{"date":"2025-10-13","close":435.7300109863281,"high":438.1000061035156,"low":430.0,"adjusted_close":435.7300109863281,"volume":1863200},{"date":"2025-10-14","close":436.3900146484375,"high":439.2099914550781,"low":427.8399963378906,"adjusted_close":436.3900146484375,"volume":2085700},{"date":"2025-10-15","close":435.6099853515625,"high":440.82000732421875,"low":432.7799987792969,"adjusted_close":435.6099853515625,"volume":1910700},{"date":"2025-10-16","close":434.6199951171875,"high":439.489990234375,"low":433.80999755859375,"adjusted_close":434.6199951171875,"volume":1966400},{"date":"2025-10-17","close":446.1300048828125,"high":449.0899963378906,"low":434.57000732421875,"adjusted_close":446.1300048828125,"volume":2209200},{"date":"2025-10-20","close":458.4700012207031,"high":461.8299865722656,"low":451.3500061035156,"adjusted_close":458.4700012207031,"volume":3410000},{"date":"2025-10-21","close":462.739990234375,"high":466.9800109863281,"low":456.30999755859375,"adjusted_close":462.739990234375,"volume":4779600},{"date":"2025-10-22","close":527.030029296875,"high":549.8499755859375,"low":522.1699829101562,"adjusted_close":527.030029296875,"volume":8347500},{"date":"2025-10-23","close":551.2999877929688,"high":552.5,"low":525.0800170898438,"adjusted_close":551.2999877929688,"volume":4011300},{"date":"2025-10-24","close":546.510009765625,"high":552.4500122070312,"low":541.4600219726562,"adjusted_close":546.510009765625,"volume":2692300},{"date":"2025-10-27","close":551.25,"high":551.6300048828125,"low":538.75,"adjusted_close":551.25,"volume":2135500},{"date":"2025-10-28","close":545.3900146484375,"high":552.2000122070312,"low":539.0,"adjusted_close":545.3900146484375,"volume":1586400},{"date":"2025-10-29","close":537.5900268554688,"high":544.9500122070312,"low":534.4500122070312,"adjusted_close":537.5900268554688,"volume":1721800},{"date":"2025-10-30","close":530.02001953125,"high":538.0,"low":529.3099975585938,"adjusted_close":530.02001953125,"volume":1777000},{"date":"2025-10-31","close":534.280029296875,"high":538.1400146484375,"low":526.2000122070312,"adjusted_close":534.280029296875,"volume":1757600},{"date":"2025-11-03","close":544.2100219726562,"high":544.8400268554688,"low":527.5999755859375,"adjusted_close":544.2100219726562,"volume":2075000},{"date":"2025-11-04","close":538.8200073242188,"high":546.0,"low":535.4000244140625,"adjusted_close":538.8200073242188,"volume":1780200},{"date":"2025-11-05","close":548.5499877929688,"high":552.0,"low":536.1500244140625,"adjusted_close":548.5499877929688,"volume":2863400},{"date":"2025-11-06","close":547.780029296875,"high":548.5499877929688,"low":538.0700073242188,"adjusted_close":547.780029296875,"volume":2052500},{"date":"2025-11-07","close":560.0,"high":562.6500244140625,"low":541.739990234375,"adjusted_close":560.0,"volume":2712200},{"date":"2025-11-10","close":576.2000122070312,"high":578.2999877929688,"low":560.0,"adjusted_close":576.2000122070312,"volume":3070200},{"date":"2025-11-11","close":572.1699829101562,"high":579.219970703125,"low":570.5,"adjusted_close":572.1699829101562,"volume":1609700},{"date":"2025-11-12","close":572.4500122070312,"high":580.469970703125,"low":569.7100219726562,"adjusted_close":572.4500122070312,"volume":1633200},{"date":"2025-11-13","close":565.510009765625,"high":573.3200073242188,"low":561.0,"adjusted_close":565.510009765625,"volume":2116700},{"date":"2025-11-14","close":549.510009765625,"high":560.02001953125,"low":548.9199829101562,"adjusted_close":549.510009765625,"volume":1879900},{"date":"2025-11-17","close":546.7100219726562,"high":554.3499755859375,"low":544.1099853515625,"adjusted_close":546.7100219726562,"volume":1470200},{"date":"2025-11-18","close":546.77001953125,"high":549.2100219726562,"low":538.8300170898438,"adjusted_close":546.77001953125,"volume":2297400},{"date":"2025-11-19","close":564.6400146484375,"high":566.8599853515625,"low":544.1900024414062,"adjusted_close":564.6400146484375,"volume":2440600},{"date":"2025-11-20","close":552.22998046875,"high":574.4500122070312,"low":550.0,"adjusted_close":552.22998046875,"volume":1909000},{"date":"2025-11-21","close":561.6099853515625,"high":564.0,"low":548.0399780273438,"adjusted_close":561.6099853515625,"volume":2622300},{"date":"2025-11-24","close":568.47998046875,"high":570.77001953125,"low":560.0,"adjusted_close":568.47998046875,"volume":2399900},{"date":"2025-11-25","close":578.8699951171875,"high":580.0,"low":561.2899780273438,"adjusted_close":578.8699951171875,"volume":1684800},{"date":"2025-11-26","close":574.22998046875,"high":582.4099731445312,"low":573.75,"adjusted_close":574.22998046875,"volume":1158900},{"date":"2025-11-28","close":573.47998046875,"high":574.0,"low":568.27001953125,"adjusted_close":573.47998046875,"volume":1003900},{"date":"2025-12-01","close":567.3699951171875,"high":573.5399780273438,"low":566.6300048828125,"adjusted_close":567.3699951171875,"volume":1206100},{"date":"2025-12-02","close":567.719970703125,"high":570.75,"low":561.3900146484375,"adjusted_close":567.719970703125,"volume":1748800},{"date":"2025-12-03","close":569.7100219726562,"high":571.77001953125,"low":563.0399780273438,"adjusted_close":569.7100219726562,"volume":1090600},{"date":"2025-12-04","close":568.6300048828125,"high":574.22998046875,"low":564.719970703125,"adjusted_close":568.6300048828125,"volume":1147800},{"date":"2025-12-05","close":575.3400268554688,"high":576.8800048828125,"low":569.4299926757812,"adjusted_close":575.3400268554688,"volume":1096600},{"date":"2025-12-08","close":566.8900146484375,"high":576.1500244140625,"low":562.6699829101562,"adjusted_close":566.8900146484375,"volume":1298500},{"date":"2025-12-09","close":558.1300048828125,"high":569.0,"low":557.5,"adjusted_close":558.1300048828125,"volume":1230000},{"date":"2025-12-10","close":555.9199829101562,"high":560.0499877929688,"low":546.5499877929688,"adjusted_close":555.9199829101562,"volume":1562900},{"date":"2025-12-11","close":547.3599853515625,"high":553.3900146484375,"low":542.7100219726562,"adjusted_close":547.3599853515625,"volume":1573800},{"date":"2025-12-12","close":542.3200073242188,"high":548.989990234375,"low":537.6900024414062,"adjusted_close":542.3200073242188,"volume":2116200},{"date":"2025-12-15","close":559.52001953125,"high":561.6199951171875,"low":546.0499877929688,"adjusted_close":559.52001953125,"volume":2928100},{"date":"2025-12-16","close":554.5800170898438,"high":559.6900024414062,"low":546.1300048828125,"adjusted_close":554.5800170898438,"volume":1959400},{"date":"2025-12-17","close":556.8599853515625,"high":561.4600219726562,"low":554.0,"adjusted_close":556.8599853515625,"volume":1705500},{"date":"2025-12-18","close":561.8900146484375,"high":566.8499755859375,"low":557.260009765625,"adjusted_close":561.8900146484375,"volume":1545600},{"date":"2025-12-19","close":572.469970703125,"high":574.5700073242188,"low":561.3099975585938,"adjusted_close":572.469970703125,"volume":4065300},{"date":"2025-12-22","close":579.8300170898438,"high":583.4500122070312,"low":573.2999877929688,"adjusted_close":579.8300170898438,"volume":1453000},{"date":"2025-12-23","close":577.3400268554688,"high":579.2000122070312,"low":573.6799926757812,"adjusted_close":577.3400268554688,"volume":1282800},{"date":"2025-12-24","close":577.1500244140625,"high":579.8499755859375,"low":575.030029296875,"adjusted_close":577.1500244140625,"volume":355200},{"date":"2025-12-26","close":577.8099975585938,"high":579.4000244140625,"low":575.9600219726562,"adjusted_close":577.8099975585938,"volume":494800},{"date":"2025-12-29","close":575.4000244140625,"high":580.5,"low":574.219970703125,"adjusted_close":575.4000244140625,"volume":695100},{"date":"2025-12-30","close":572.6300048828125,"high":574.77001953125,"low":570.4500122070312,"adjusted_close":572.6300048828125,"volume":724900},{"date":"2025-12-31","close":566.3599853515625,"high":573.280029296875,"low":565.77001953125,"adjusted_close":566.3599853515625,"volume":992500},{"date":"2026-01-02","close":561.97998046875,"high":567.3900146484375,"low":555.4000244140625,"adjusted_close":561.97998046875,"volume":1298000},{"date":"2026-01-05","close":566.3800048828125,"high":567.0800170898438,"low":558.0,"adjusted_close":566.3800048828125,"volume":1395000},{"date":"2026-01-06","close":592.8499755859375,"high":594.6199951171875,"low":564.3499755859375,"adjusted_close":592.8499755859375,"volume":2629500},{"date":"2026-01-07","close":592.27001953125,"high":603.8800048828125,"low":590.7999877929688,"adjusted_close":592.27001953125,"volume":1863500},{"date":"2026-01-08","close":585.0800170898438,"high":589.9500122070312,"low":582.6900024414062,"adjusted_close":585.0800170898438,"volume":1491200},{"date":"2026-01-09","close":586.239990234375,"high":589.5800170898438,"low":579.6199951171875,"adjusted_close":586.239990234375,"volume":1490700},{"date":"2026-01-12","close":572.75,"high":582.1900024414062,"low":566.7999877929688,"adjusted_close":572.75,"volume":1826000},{"date":"2026-01-13","close":561.8200073242188,"high":572.5900268554688,"low":556.0399780273438,"adjusted_close":561.8200073242188,"volume":1515800},{"date":"2026-01-14","close":546.760009765625,"high":551.0,"low":528.0,"adjusted_close":546.760009765625,"volume":3602100},{"date":"2026-01-15","close":541.3400268554688,"high":553.739990234375,"low":535.6900024414062,"adjusted_close":541.3400268554688,"volume":1909000},{"date":"2026-01-16","close":535.0,"high":543.0,"low":532.6300048828125,"adjusted_close":535.0,"volume":3015500},{"date":"2026-01-20","close":527.4400024414062,"high":532.6099853515625,"low":525.22998046875,"adjusted_close":527.4400024414062,"volume":2149700},{"date":"2026-01-21","close":523.6900024414062,"high":530.0499877929688,"low":518.6400146484375,"adjusted_close":523.6900024414062,"volume":2033900},{"date":"2026-01-22","close":525.8099975585938,"high":532.0,"low":522.719970703125,"adjusted_close":525.8099975585938,"volume":2911800},{"date":"2026-01-23","close":523.989990234375,"high":540.0,"low":521.1799926757812,"adjusted_close":523.989990234375,"volume":2799100},{"date":"2026-01-26","close":528.8099975585938,"high":533.969970703125,"low":518.6500244140625,"adjusted_close":528.8099975585938,"volume":2565100},{"date":"2026-01-27","close":525.0399780273438,"high":535.0,"low":523.5399780273438,"adjusted_close":525.0399780273438,"volume":1503500},{"date":"2026-01-28","close":522.0399780273438,"high":529.3599853515625,"low":520.239990234375,"adjusted_close":522.0399780273438,"volume":1851300},{"date":"2026-01-29","close":507.54998779296875,"high":522.0,"low":502.4800109863281,"adjusted_close":507.54998779296875,"volume":2167100},{"date":"2026-01-30","close":504.2200012207031,"high":511.0299987792969,"low":501.3900146484375,"adjusted_close":504.2200012207031,"volume":1698300},{"date":"2026-02-02","close":496.7300109863281,"high":504.20001220703125,"low":496.1499938964844,"adjusted_close":496.7300109863281,"volume":2133900},{"date":"2026-02-03","close":478.8800048828125,"high":499.0,"low":476.7900085449219,"adjusted_close":478.8800048828125,"volume":3796500},{"date":"2026-02-04","close":478.489990234375,"high":481.19000244140625,"low":465.69000244140625,"adjusted_close":478.489990234375,"volume":3405300},{"date":"2026-02-05","close":476.32000732421875,"high":489.510009765625,"low":475.1700134277344,"adjusted_close":476.32000732421875,"volume":2912000},{"date":"2026-02-06","close":488.1499938964844,"high":491.6499938964844,"low":480.07000732421875,"adjusted_close":488.1499938964844,"volume":2521100},{"date":"2026-02-09","close":492.8399963378906,"high":493.5400085449219,"low":483.8999938964844,"adjusted_close":492.8399963378906,"volume":2207800},{"date":"2026-02-10","close":495.1499938964844,"high":500.3800048828125,"low":493.5299987792969,"adjusted_close":495.1499938964844,"volume":1813100},{"date":"2026-02-11","close":496.1199951171875,"high":500.3399963378906,"low":490.6600036621094,"adjusted_close":496.1199951171875,"volume":1933700},{"date":"2026-02-12","close":478.6000061035156,"high":497.8399963378906,"low":475.8299865722656,"adjusted_close":478.6000061035156,"volume":2966500},{"date":"2026-02-13","close":485.8399963378906,"high":495.57000732421875,"low":479.6099853515625,"adjusted_close":485.8399963378906,"volume":1984300},{"date":"2026-02-17","close":493.3500061035156,"high":495.19000244140625,"low":481.2200012207031,"adjusted_close":493.3500061035156,"volume":1583200},{"date":"2026-02-18","close":500.760009765625,"high":502.8800048828125,"low":490.6400146484375,"adjusted_close":500.760009765625,"volume":1464300},{"date":"2026-02-19","close":499.5299987792969,"high":503.7300109863281,"low":495.25,"adjusted_close":499.5299987792969,"volume":1434200},{"date":"2026-02-20","close":504.04998779296875,"high":504.75,"low":495.2300109863281,"adjusted_close":504.04998779296875,"volume":1553600},{"date":"2026-02-23","close":492.1000061035156,"high":502.70001220703125,"low":486.45001220703125,"adjusted_close":492.1000061035156,"volume":1764900},{"date":"2026-02-24","close":494.0199890136719,"high":496.2699890136719,"low":487.510009765625,"adjusted_close":494.0199890136719,"volume":1404500},{"date":"2026-02-25","close":506.1700134277344,"high":506.5199890136719,"low":494.0,"adjusted_close":506.1700134277344,"volume":2062000},{"date":"2026-02-26","close":506.8800048828125,"high":511.8800048828125,"low":501.3999938964844,"adjusted_close":506.8800048828125,"volume":1570300},{"date":"2026-02-27","close":503.510009765625,"high":504.95001220703125,"low":499.2099914550781,"adjusted_close":503.510009765625,"volume":1634200},{"date":"2026-03-02","close":496.25,"high":499.6199951171875,"low":490.3999938964844,"adjusted_close":496.25,"volume":1743200},{"date":"2026-03-03","close":497.4200134277344,"high":497.9599914550781,"low":486.9800109863281,"adjusted_close":497.4200134277344,"volume":1841100},{"date":"2026-03-04","close":501.17999267578125,"high":505.44000244140625,"low":492.5,"adjusted_close":501.17999267578125,"volume":1501000},{"date":"2026-03-05","close":496.70001220703125,"high":502.4800109863281,"low":488.80999755859375,"adjusted_close":496.70001220703125,"volume":1541200},{"date":"2026-03-06","close":490.1600036621094,"high":491.07000732421875,"low":478.20001220703125,"adjusted_close":490.1600036621094,"volume":2088000},{"date":"2026-03-09","close":493.55999755859375,"high":493.8900146484375,"low":480.2300109863281,"adjusted_close":493.55999755859375,"volume":1651600},{"date":"2026-03-10","close":485.8500061035156,"high":496.0,"low":484.3800048828125,"adjusted_close":485.8500061035156,"volume":1547200},{"date":"2026-03-11","close":492.8699951171875,"high":493.5799865722656,"low":479.1099853515625,"adjusted_close":492.8699951171875,"volume":1537900},{"date":"2026-03-12","close":479.2699890136719,"high":491.54998779296875,"low":473.1000061035156,"adjusted_close":479.2699890136719,"volume":1805200},{"date":"2026-03-13","close":472.1600036621094,"high":482.67999267578125,"low":458.0,"adjusted_close":472.1600036621094,"volume":2489800},{"date":"2026-03-16","close":483.4599914550781,"high":486.1300048828125,"low":472.95001220703125,"adjusted_close":483.4599914550781,"volume":1297400},{"date":"2026-03-17","close":482.760009765625,"high":494.42999267578125,"low":482.19000244140625,"adjusted_close":482.760009765625,"volume":1057200},{"date":"2026-03-18","close":477.7300109863281,"high":483.260009765625,"low":472.3399963378906,"adjusted_close":477.7300109863281,"volume":1483400},{"date":"2026-03-19","close":479.92999267578125,"high":483.0400085449219,"low":475.80999755859375,"adjusted_close":479.92999267578125,"volume":1258500},{"date":"2026-03-20","close":477.9700012207031,"high":484.9200134277344,"low":473.19000244140625,"adjusted_close":477.9700012207031,"volume":2227600},{"date":"2026-03-23","close":478.0400085449219,"high":489.0,"low":478.0299987792969,"adjusted_close":478.0400085449219,"volume":1501700},{"date":"2026-03-24","close":471.9100036621094,"high":476.1300048828125,"low":468.3599853515625,"adjusted_close":471.9100036621094,"volume":1332700},{"date":"2026-03-25","close":469.9800109863281,"high":480.17999267578125,"low":468.5,"adjusted_close":469.9800109863281,"volume":1428200},{"date":"2026-03-26","close":468.54998779296875,"high":478.25,"low":465.0,"adjusted_close":468.54998779296875,"volume":1605500},{"date":"2026-03-27","close":452.6600036621094,"high":466.2099914550781,"low":451.55999755859375,"adjusted_close":452.6600036621094,"volume":2107200},{"date":"2026-03-30","close":452.7799987792969,"high":459.0,"low":450.2699890136719,"adjusted_close":452.7799987792969,"volume":2195600},{"date":"2026-03-31","close":460.989990234375,"high":463.0,"low":448.3999938964844,"adjusted_close":460.989990234375,"volume":1960300},{"date":"2026-04-01","close":464.45001220703125,"high":468.3299865722656,"low":460.760009765625,"adjusted_close":464.45001220703125,"volume":1427200},{"date":"2026-04-02","close":452.07000732421875,"high":463.92999267578125,"low":450.3999938964844,"adjusted_close":452.07000732421875,"volume":1647800},{"date":"2026-04-06","close":452.5799865722656,"high":458.9200134277344,"low":449.7300109863281,"adjusted_close":452.5799865722656,"volume":1152300},{"date":"2026-04-07","close":452.95001220703125,"high":453.4200134277344,"low":447.7799987792969,"adjusted_close":452.95001220703125,"volume":1796800},{"date":"2026-04-08","close":462.2799987792969,"high":471.9800109863281,"low":460.239990234375,"adjusted_close":462.2799987792969,"volume":2253900},{"date":"2026-04-09","close":454.94000244140625,"high":460.6499938964844,"low":451.0299987792969,"adjusted_close":454.94000244140625,"volume":1551500},{"date":"2026-04-10","close":450.6199951171875,"high":455.7900085449219,"low":448.2200012207031,"adjusted_close":450.6199951171875,"volume":1466300},{"date":"2026-04-13","close":458.9599914550781,"high":459.25,"low":448.1700134277344,"adjusted_close":458.9599914550781,"volume":1691000},{"date":"2026-04-14","close":467.2200012207031,"high":471.239990234375,"low":459.5,"adjusted_close":467.2200012207031,"volume":1973600},{"date":"2026-04-15","close":468.3599853515625,"high":473.989990234375,"low":465.7900085449219,"adjusted_close":468.3599853515625,"volume":1935100},{"date":"2026-04-16","close":458.0799865722656,"high":471.79998779296875,"low":454.0,"adjusted_close":458.0799865722656,"volume":2209600},{"date":"2026-04-17","close":469.2099914550781,"high":474.2799987792969,"low":463.0199890136719,"adjusted_close":469.2099914550781,"volume":2720700},{"date":"2026-04-20","close":465.6000061035156,"high":472.57000732421875,"low":463.6499938964844,"adjusted_close":465.6000061035156,"volume":2442700},{"date":"2026-04-21","close":451.2900085449219,"high":471.0799865722656,"low":451.2900085449219,"adjusted_close":451.2900085449219,"volume":3379600},{"date":"2026-04-22","close":483.6199951171875,"high":491.1499938964844,"low":460.010009765625,"adjusted_close":483.6199951171875,"volume":4437800},{"date":"2026-04-23","close":478.82000732421875,"high":489.8599853515625,"low":477.19000244140625,"adjusted_close":478.82000732421875,"volume":2889700},{"date":"2026-04-24","close":482.2200012207031,"high":482.8399963378906,"low":471.0,"adjusted_close":482.2200012207031,"volume":2655200},{"date":"2026-04-27","close":470.989990234375,"high":486.7699890136719,"low":469.20001220703125,"adjusted_close":470.989990234375,"volume":2028000},{"date":"2026-04-28","close":466.6400146484375,"high":473.8599853515625,"low":463.3800048828125,"adjusted_close":466.6400146484375,"volume":1836400},{"date":"2026-04-29","close":453.8299865722656,"high":463.5,"low":449.5899963378906,"adjusted_close":453.8299865722656,"volume":2059300},{"date":"2026-04-30","close":457.6099853515625,"high":458.2900085449219,"low":449.8299865722656,"adjusted_close":457.6099853515625,"volume":2000300},{"date":"2026-05-01","close":457.7799987792969,"high":463.1400146484375,"low":456.3599853515625,"adjusted_close":457.7799987792969,"volume":1461900},{"date":"2026-05-04","close":452.3500061035156,"high":461.239990234375,"low":449.2300109863281,"adjusted_close":452.3500061035156,"volume":1797600},{"date":"2026-05-05","close":451.3800048828125,"high":458.260009765625,"low":441.9800109863281,"adjusted_close":451.3800048828125,"volume":2952300},{"date":"2026-05-06","close":451.7300109863281,"high":455.0,"low":446.8999938964844,"adjusted_close":451.7300109863281,"volume":1982700},{"date":"2026-05-07","close":453.489990234375,"high":462.3999938964844,"low":452.0,"adjusted_close":453.489990234375,"volume":1563000},{"date":"2026-05-08","close":450.05999755859375,"high":454.32000732421875,"low":447.0,"adjusted_close":450.05999755859375,"volume":2402300},{"date":"2026-05-11","close":420.05999755859375,"high":448.75,"low":417.739990234375,"adjusted_close":420.05999755859375,"volume":4032900},{"date":"2026-05-12","close":431.8699951171875,"high":435.55999755859375,"low":420.0,"adjusted_close":431.8699951171875,"volume":2351600},{"date":"2026-05-13","close":432.2699890136719,"high":438.7799987792969,"low":426.6600036621094,"adjusted_close":432.2699890136719,"volume":1996700},{"date":"2026-05-14","close":428.05999755859375,"high":434.9100036621094,"low":426.5299987792969,"adjusted_close":428.05999755859375,"volume":2171900},{"date":"2026-05-15","close":421.1199951171875,"high":431.9800109863281,"low":420.55999755859375,"adjusted_close":421.1199951171875,"volume":2375100},{"date":"2026-05-18","close":439.9200134277344,"high":440.6099853515625,"low":421.9599914550781,"adjusted_close":439.9200134277344,"volume":2119600},{"date":"2026-05-19","close":441.5799865722656,"high":447.79998779296875,"low":436.3900146484375,"adjusted_close":441.5799865722656,"volume":2799100},{"date":"2026-05-20","close":449.0299987792969,"high":449.7699890136719,"low":434.5,"adjusted_close":449.0299987792969,"volume":1737900},{"date":"2026-05-21","close":439.79998779296875,"high":447.57000732421875,"low":435.1499938964844,"adjusted_close":439.79998779296875,"volume":2088400},{"date":"2026-05-22","close":438.1000061035156,"high":443.8599853515625,"low":434.7699890136719,"adjusted_close":438.1000061035156,"volume":2009100},{"date":"2026-05-26","close":436.6400146484375,"high":442.94000244140625,"low":434.1499938964844,"adjusted_close":436.6400146484375,"volume":1688500},{"date":"2026-05-27","close":418.54998779296875,"high":439.20001220703125,"low":414.29998779296875,"adjusted_close":418.54998779296875,"volume":3122600},{"date":"2026-05-28","close":423.6300048828125,"high":425.0,"low":414.75,"adjusted_close":423.6300048828125,"volume":2183900},{"date":"2026-05-29","close":424.6400146484375,"high":426.80999755859375,"low":419.8299865722656,"adjusted_close":424.6400146484375,"volume":3440400},{"date":"2026-06-01","close":412.260009765625,"high":423.95001220703125,"low":411.8299865722656,"adjusted_close":412.260009765625,"volume":3033600},{"date":"2026-06-02","close":402.29998779296875,"high":414.0,"low":396.67999267578125,"adjusted_close":402.29998779296875,"volume":3985900},{"date":"2026-06-03","close":407.2900085449219,"high":407.8500061035156,"low":399.44000244140625,"adjusted_close":407.2900085449219,"volume":2651400},{"date":"2026-06-04","close":418.82000732421875,"high":423.5,"low":412.6199951171875,"adjusted_close":418.82000732421875,"volume":2353900},{"date":"2026-06-05","close":422.05999755859375,"high":428.4599914550781,"low":419.5,"adjusted_close":422.05999755859375,"volume":2775600},{"date":"2026-06-08","close":418.6099853515625,"high":424.3900146484375,"low":417.1400146484375,"adjusted_close":418.6099853515625,"volume":2180400},{"date":"2026-06-09","close":426.6099853515625,"high":430.8500061035156,"low":417.54998779296875,"adjusted_close":426.6099853515625,"volume":2275500},{"date":"2026-06-10","close":412.0199890136719,"high":426.20001220703125,"low":411.9200134277344,"adjusted_close":412.0199890136719,"volume":2004800},{"date":"2026-06-11","close":412.8999938964844,"high":416.19000244140625,"low":406.82000732421875,"adjusted_close":412.8999938964844,"volume":1998400},{"date":"2026-06-12","close":411.05999755859375,"high":415.760009765625,"low":402.7300109863281,"adjusted_close":411.05999755859375,"volume":1777000},{"date":"2026-06-15","close":416.54998779296875,"high":420.5899963378906,"low":412.8800048828125,"adjusted_close":416.54998779296875,"volume":2601700},{"date":"2026-06-16","close":417.07000732421875,"high":422.4599914550781,"low":412.92999267578125,"adjusted_close":417.07000732421875,"volume":1845400},{"date":"2026-06-17","close":402.17999267578125,"high":418.239990234375,"low":400.1000061035156,"adjusted_close":402.17999267578125,"volume":2239400},{"date":"2026-06-18","close":406.7799987792969,"high":409.6400146484375,"low":400.92999267578125,"adjusted_close":406.7799987792969,"volume":4404200},{"date":"2026-06-22","close":402.95001220703125,"high":408.5299987792969,"low":399.5,"adjusted_close":402.95001220703125,"volume":2680700},{"date":"2026-06-23","close":403.17999267578125,"high":407.3299865722656,"low":399.2900085449219,"adjusted_close":403.17999267578125,"volume":2705200},{"date":"2026-06-24","close":401.8299865722656,"high":412.5400085449219,"low":400.1199951171875,"adjusted_close":401.8299865722656,"volume":2438800},{"date":"2026-06-25","close":399.69000244140625,"high":412.4700012207031,"low":398.8900146484375,"adjusted_close":399.69000244140625,"volume":2818100},{"date":"2026-06-26","close":404.70001220703125,"high":409.7799987792969,"low":399.2900085449219,"adjusted_close":404.70001220703125,"volume":3413200},{"date":"2026-06-29","close":405.9700012207031,"high":415.989990234375,"low":405.1400146484375,"adjusted_close":405.9700012207031,"volume":2328700},{"date":"2026-06-30","close":397.67999267578125,"high":406.55999755859375,"low":397.5199890136719,"adjusted_close":397.67999267578125,"volume":2585400},{"date":"2026-07-01","close":402.3800048828125,"high":408.6199951171875,"low":399.989990234375,"adjusted_close":402.3800048828125,"volume":1939300},{"date":"2026-07-02","close":426.010009765625,"high":426.0199890136719,"low":406.4700012207031,"adjusted_close":426.010009765625,"volume":3139900},{"date":"2026-07-06","close":432.8299865722656,"high":440.1700134277344,"low":420.510009765625,"adjusted_close":432.8299865722656,"volume":3412900},{"date":"2026-07-07","close":427.29998779296875,"high":443.8399963378906,"low":424.8599853515625,"adjusted_close":427.29998779296875,"volume":2492100},{"date":"2026-07-08","close":415.1000061035156,"high":428.4700012207031,"low":414.5899963378906,"adjusted_close":415.1000061035156,"volume":1614800},{"date":"2026-07-09","close":411.54998779296875,"high":416.25,"low":409.0,"adjusted_close":411.54998779296875,"volume":1953500},{"date":"2026-07-10","close":406.7799987792969,"high":415.9100036621094,"low":403.25,"adjusted_close":406.7799987792969,"volume":1859900},{"date":"2026-07-13","close":407.1199951171875,"high":414.5799865722656,"low":406.82000732421875,"adjusted_close":407.1199951171875,"volume":1801600},{"date":"2026-07-14","close":379.5,"high":397.3800048828125,"low":378.5,"adjusted_close":379.5,"volume":5748100},{"date":"2026-07-15","close":388.9700012207031,"high":393.9599914550781,"low":378.5,"adjusted_close":388.9700012207031,"volume":4141600},{"date":"2026-07-16","close":402.3299865722656,"high":405.5,"low":393.67999267578125,"adjusted_close":402.3299865722656,"volume":5664600},{"date":"2026-07-17","close":345.4200134277344,"high":367.739990234375,"low":344.54998779296875,"adjusted_close":345.4200134277344,"volume":11563800},{"date":"2026-07-20","close":353.1700134277344,"high":355.0799865722656,"low":342.1000061035156,"adjusted_close":353.1700134277344,"volume":5717900},{"date":"2026-07-21","close":350.05999755859375,"high":362.8500061035156,"low":347.0,"adjusted_close":350.05999755859375,"volume":5161000},{"date":"2026-07-22","close":340.69000244140625,"high":355.0,"low":340.6099853515625,"adjusted_close":340.69000244140625,"volume":4563800},{"date":"2026-07-23","close":332.0199890136719,"high":340.54998779296875,"low":328.57000732421875,"adjusted_close":332.0199890136719,"volume":4892600},{"date":"2026-07-24","close":337.5,"high":341.8299865722656,"low":332.1499938964844,"adjusted_close":337.5,"volume":3438600},{"date":"2026-07-27","close":356.8299865722656,"high":359.260009765625,"low":343.3900146484375,"adjusted_close":356.8299865722656,"volume":5120000},{"date":"2026-07-28","close":361.79998779296875,"high":374.70001220703125,"low":360.4800109863281,"adjusted_close":361.79998779296875,"volume":4086300},{"date":"2026-07-29","close":353.1000061035156,"high":361.79998779296875,"low":351.94000244140625,"adjusted_close":353.1000061035156,"volume":2735600},{"date":"2026-07-30","close":352.9700012207031,"high":355.05999755859375,"low":346.45001220703125,"adjusted_close":352.9700012207031,"volume":2772300},{"date":"2026-07-31","close":353.3299865722656,"high":355.0899963378906,"low":348.8800048828125,"adjusted_close":353.3299865722656,"volume":2461900},{"date":"2026-08-03","close":375.4100036621094,"high":375.8500061035156,"low":360.9800109863281,"adjusted_close":375.4100036621094,"volume":3502100},{"date":"2026-08-04","close":368.2699890136719,"high":376.30999755859375,"low":364.260009765625,"adjusted_close":368.2699890136719,"volume":3938800},{"date":"2026-08-05","close":375.20001220703125,"high":376.6300048828125,"low":369.4800109863281,"adjusted_close":375.20001220703125,"volume":3286400},{"date":"2026-08-06","close":373.7099914550781,"high":378.6400146484375,"low":371.67999267578125,"adjusted_close":373.7099914550781,"volume":2594600},{"date":"2026-08-07","close":378.80999755859375,"high":379.8999938964844,"low":372.6300048828125,"adjusted_close":378.80999755859375,"volume":2465700},{"date":"2026-08-10","close":393.3800048828125,"high":393.6300048828125,"low":378.0,"adjusted_close":393.3800048828125,"volume":3221600},{"date":"2026-08-11","close":401.2300109863281,"high":402.1400146484375,"low":392.2200012207031,"adjusted_close":401.2300109863281,"volume":4123900},{"date":"2026-08-12","close":401.2699890136719,"high":404.9800109863281,"low":397.1700134277344,"adjusted_close":401.2699890136719,"volume":3142600},{"date":"2026-08-13","close":401.2699890136719,"high":404.69000244140625,"low":398.0,"adjusted_close":401.2699890136719,"volume":2355600},{"date":"2026-08-14","close":394.510009765625,"high":402.4599914550781,"low":394.05999755859375,"adjusted_close":394.510009765625,"volume":1986200},{"date":"2026-08-17","close":390.3299865722656,"high":396.989990234375,"low":389.6700134277344,"adjusted_close":390.3299865722656,"volume":2157800},{"date":"2026-08-18","close":391.17999267578125,"high":399.8699951171875,"low":390.8399963378906,"adjusted_close":391.17999267578125,"volume":2385000},{"date":"2026-08-19","close":397.7200012207031,"high":405.3399963378906,"low":394.0,"adjusted_close":397.7200012207031,"volume":2125200},{"date":"2026-08-20","close":374.4800109863281,"high":398.989990234375,"low":372.6000061035156,"adjusted_close":374.4800109863281,"volume":3970900},{"date":"2026-08-21","close":378.80999755859375,"high":382.0400085449219,"low":367.239990234375,"adjusted_close":378.80999755859375,"volume":2010300},{"date":"2026-08-24","close":373.57000732421875,"high":384.05999755859375,"low":373.4800109863281,"adjusted_close":373.57000732421875,"volume":1518800},{"date":"2026-08-25","close":371.8399963378906,"high":378.2300109863281,"low":367.07000732421875,"adjusted_close":371.8399963378906,"volume":1768000},{"date":"2026-08-26","close":370.4200134277344,"high":372.3699951171875,"low":366.7300109863281,"adjusted_close":370.4200134277344,"volume":1664300},{"date":"2026-08-27","close":367.07000732421875,"high":372.30999755859375,"low":366.8999938964844,"adjusted_close":367.07000732421875,"volume":1787700},{"date":"2026-08-28","close":372.6000061035156,"high":373.3999938964844,"low":366.739990234375,"adjusted_close":372.6000061035156,"volume":1801600},{"date":"2026-08-31","close":376.8599853515625,"high":377.3699951171875,"low":365.32000732421875,"adjusted_close":376.8599853515625,"volume":1922200},{"date":"2026-09-01","close":369.25,"high":375.3999938964844,"low":366.3500061035156,"adjusted_close":369.25,"volume":1848700},{"date":"2026-09-02","close":371.8800048828125,"high":382.4100036621094,"low":368.25,"adjusted_close":371.8800048828125,"volume":2053000},{"date":"2026-09-03","close":369.8299865722656,"high":378.989990234375,"low":365.4200134277344,"adjusted_close":369.8299865722656,"volume":1745700},{"date":"2026-09-04","close":366.70001220703125,"high":369.54998779296875,"low":363.2300109863281,"adjusted_close":366.70001220703125,"volume":2081300},{"date":"2026-09-08","close":350.1600036621094,"high":362.5299987792969,"low":347.5199890136719,"adjusted_close":350.1600036621094,"volume":3194800},{"date":"2026-09-09","close":353.239990234375,"high":357.989990234375,"low":349.8599853515625,"adjusted_close":353.239990234375,"volume":2422000},{"date":"2026-09-10","close":360.4599914550781,"high":362.4800109863281,"low":345.25,"adjusted_close":360.4599914550781,"volume":3369200},{"date":"2026-09-11","close":369.1499938964844,"high":374.4800109863281,"low":363.55999755859375,"adjusted_close":369.1499938964844,"volume":3351100},{"date":"2026-09-14","close":377.94000244140625,"high":378.5799865722656,"low":372.1499938964844,"adjusted_close":377.94000244140625,"volume":2433500},{"date":"2026-09-15","close":377.1600036621094,"high":379.1099853515625,"low":368.8500061035156,"adjusted_close":377.1600036621094,"volume":1982100},{"date":"2026-09-16","close":382.2900085449219,"high":387.2900085449219,"low":377.1600036621094,"adjusted_close":382.2900085449219,"volume":2134400},{"date":"2026-09-17","close":383.5400085449219,"high":388.20001220703125,"low":378.2799987792969,"adjusted_close":383.5400085449219,"volume":2393100},{"date":"2026-09-18","close":393.3299865722656,"high":394.9100036621094,"low":379.5,"adjusted_close":393.3299865722656,"volume":4926100},{"date":"2026-09-21","close":401.6499938964844,"high":403.4800109863281,"low":391.0400085449219,"adjusted_close":401.6499938964844,"volume":2971900},{"date":"2026-09-22","close":402.0899963378906,"high":403.9700012207031,"low":397.7200012207031,"adjusted_close":402.0899963378906,"volume":1863500},{"date":"2026-09-23","close":398.29998779296875,"high":404.44000244140625,"low":396.04998779296875,"adjusted_close":398.29998779296875,"volume":1686100},{"date":"2026-09-24","close":399.5199890136719,"high":404.19000244140625,"low":395.17999267578125,"adjusted_close":399.5199890136719,"volume":1564600},{"date":"2026-09-25","close":405.17999267578125,"high":406.3900146484375,"low":391.9200134277344,"adjusted_close":405.17999267578125,"volume":2496000},{"date":"2026-09-28","close":414.7900085449219,"high":416.510009765625,"low":402.75,"adjusted_close":414.7900085449219,"volume":2568500},{"date":"2026-09-29","close":412.17999267578125,"high":414.20001220703125,"low":407.07000732421875,"adjusted_close":412.17999267578125,"volume":1885300},{"date":"2026-09-30","close":406.6300048828125,"high":410.739990234375,"low":405.510009765625,"adjusted_close":406.6300048828125,"volume":1658500},{"date":"2026-10-01","close":401.239990234375,"high":410.5199890136719,"low":399.25,"adjusted_close":401.239990234375,"volume":1511300},{"date":"2026-10-02","close":391.95001220703125,"high":406.4700012207031,"low":391.3900146484375,"adjusted_close":391.95001220703125,"volume":1833100},{"date":"2026-10-05","close":406.4800109863281,"high":407.6300048828125,"low":389.1099853515625,"adjusted_close":406.4800109863281,"volume":1663900},{"date":"2026-10-06","close":404.760009765625,"high":409.3399963378906,"low":402.0,"adjusted_close":404.760009765625,"volume":1649700},{"date":"2026-10-07","close":414.5199890136719,"high":416.80999755859375,"low":404.20001220703125,"adjusted_close":414.5199890136719,"volume":1896000},{"date":"2026-10-08","close":415.4100036621094,"high":416.7200012207031,"low":407.70001220703125,"adjusted_close":415.4100036621094,"volume":2533300},{"date":"2026-10-09","close":423.9599914550781,"high":427.5299987792969,"low":415.8599853515625,"adjusted_close":423.9599914550781,"volume":1761900},{"date":"2026-10-12","close":427.6400146484375,"high":429.2699890136719,"low":421.0299987792969,"adjusted_close":427.6400146484375,"volume":1618700},{"date":"2026-10-13","close":422.05999755859375,"high":430.0,"low":416.3699951171875,"adjusted_close":422.05999755859375,"volume":1733100},{"date":"2026-10-14","close":420.239990234375,"high":425.5,"low":414.6499938964844,"adjusted_close":420.239990234375,"volume":1913900},{"date":"2026-10-15","close":427.8599853515625,"high":429.8900146484375,"low":419.5400085449219,"adjusted_close":427.8599853515625,"volume":2060100},{"date":"2026-10-16","close":426.70001220703125,"high":434.8900146484375,"low":425.510009765625,"adjusted_close":426.70001220703125,"volume":2609600},{"date":"2026-10-19","close":433.17999267578125,"high":434.6199951171875,"low":426.70001220703125,"adjusted_close":433.17999267578125,"volume":2530200},{"date":"2026-10-20","close":438.0,"high":440.3999938964844,"low":432.0,"adjusted_close":438.0,"volume":3436400},{"date":"2026-10-21","close":428.1199951171875,"high":432.75,"low":398.989990234375,"adjusted_close":428.1199951171875,"volume":4799500},{"date":"2026-10-22","close":443.8500061035156,"high":444.1499938964844,"low":427.4700012207031,"adjusted_close":443.8500061035156,"volume":2776000},{"date":"2026-10-23","close":452.2900085449219,"high":458.45001220703125,"low":442.55999755859375,"adjusted_close":452.2900085449219,"volume":3004400},{"date":"2026-10-26","close":451.6300048828125,"high":458.8800048828125,"low":447.6099853515625,"adjusted_close":451.6300048828125,"volume":3064800},{"date":"2026-10-27","close":445.8800048828125,"high":451.6300048828125,"low":443.8500061035156,"adjusted_close":445.8800048828125,"volume":1697500},{"date":"2026-10-28","close":444.17999267578125,"high":449.9700012207031,"low":437.510009765625,"adjusted_close":444.17999267578125,"volume":1844500},{"date":"2026-10-29","close":448.760009765625,"high":450.3999938964844,"low":443.4800109863281,"adjusted_close":448.760009765625,"volume":1889100},{"date":"2026-10-30","close":432.010009765625,"high":453.6000061035156,"low":431.19000244140625,"adjusted_close":432.010009765625,"volume":3480900},{"date":"2026-11-02","close":436.8699951171875,"high":446.4599914550781,"low":436.0400085449219,"adjusted_close":436.8699951171875,"volume":3811000},{"date":"2026-11-03","close":440.75,"high":443.5799865722656,"low":434.04998779296875,"adjusted_close":440.75,"volume":1744300},{"date":"2026-11-04","close":482.1000061035156,"high":485.8500061035156,"low":453.69000244140625,"adjusted_close":482.1000061035156,"volume":4825000},{"date":"2026-11-05","close":468.5199890136719,"high":485.1700134277344,"low":461.19000244140625,"adjusted_close":468.5199890136719,"volume":4696400},{"date":"2026-11-06","close":452.79998779296875,"high":463.25,"low":450.51251220703125,"adjusted_close":452.79998779296875,"volume":2137489}]},"IONQ":{"currency":"USD","rows":[{"date":"2025-05-05","close":29.81999969482422,"high":30.829999923706055,"low":29.610000610351562,"adjusted_close":29.81999969482422,"volume":9584900},{"date":"2025-05-06","close":29.420000076293945,"high":29.5,"low":27.969999313354492,"adjusted_close":29.420000076293945,"volume":10913300},{"date":"2025-05-07","close":29.139999389648438,"high":29.354999542236328,"low":28.4950008392334,"adjusted_close":29.139999389648438,"volume":8906100},{"date":"2025-05-08","close":31.84000015258789,"high":33.5,"low":28.110000610351562,"adjusted_close":31.84000015258789,"volume":39187700},{"date":"2025-05-09","close":31.270000457763672,"high":32.63999938964844,"low":29.93000030517578,"adjusted_close":31.270000457763672,"volume":19086400},{"date":"2025-05-12","close":32.88999938964844,"high":33.93000030517578,"low":31.930999755859375,"adjusted_close":32.88999938964844,"volume":16465600},{"date":"2025-05-13","close":33.220001220703125,"high":34.099998474121094,"low":32.33000183105469,"adjusted_close":33.220001220703125,"volume":13943100},{"date":"2025-05-14","close":33.40999984741211,"high":35.290000915527344,"low":32.75,"adjusted_close":33.40999984741211,"volume":18701800},{"date":"2025-05-15","close":32.540000915527344,"high":34.39500045776367,"low":32.22999954223633,"adjusted_close":32.540000915527344,"volume":11151400},{"date":"2025-05-16","close":34.9900016784668,"high":35.150001525878906,"low":32.970001220703125,"adjusted_close":34.9900016784668,"volume":17643800},{"date":"2025-05-19","close":35.09000015258789,"high":35.1349983215332,"low":32.83000183105469,"adjusted_close":35.09000015258789,"volume":13255300},{"date":"2025-05-20","close":35.310001373291016,"high":35.9900016784668,"low":34.189998626708984,"adjusted_close":35.310001373291016,"volume":17686200},{"date":"2025-05-21","close":33.540000915527344,"high":36.61000061035156,"low":33.33000183105469,"adjusted_close":33.540000915527344,"volume":21395200},{"date":"2025-05-22","close":45.790000915527344,"high":48.91999816894531,"low":33.72999954223633,"adjusted_close":45.790000915527344,"volume":105188100},{"date":"2025-05-23","close":45.689998626708984,"high":47.86800003051758,"low":41.209999084472656,"adjusted_close":45.689998626708984,"volume":53827300},{"date":"2025-05-27","close":48.040000915527344,"high":48.08000183105469,"low":43.599998474121094,"adjusted_close":48.040000915527344,"volume":30147600},{"date":"2025-05-28","close":47.560001373291016,"high":48.939998626708984,"low":44.650001525878906,"adjusted_close":47.560001373291016,"volume":28831300},{"date":"2025-05-29","close":43.20000076293945,"high":48.81999969482422,"low":42.939998626708984,"adjusted_close":43.20000076293945,"volume":25706100},{"date":"2025-05-30","close":40.34000015258789,"high":41.61000061035156,"low":39.29999923706055,"adjusted_close":40.34000015258789,"volume":27156200},{"date":"2025-06-02","close":40.56999969482422,"high":41.06999969482422,"low":38.349998474121094,"adjusted_close":40.56999969482422,"volume":15261800},{"date":"2025-06-03","close":39.810001373291016,"high":42.38999938964844,"low":39.52000045776367,"adjusted_close":39.810001373291016,"volume":12476200},{"date":"2025-06-04","close":39.63999938964844,"high":40.150001525878906,"low":37.93000030517578,"adjusted_close":39.63999938964844,"volume":12079000},{"date":"2025-06-05","close":36.65999984741211,"high":39.25,"low":35.926998138427734,"adjusted_close":36.65999984741211,"volume":17201700},{"date":"2025-06-06","close":39.02000045776367,"high":39.95000076293945,"low":36.79999923706055,"adjusted_close":39.02000045776367,"volume":16146100},{"date":"2025-06-09","close":40.060001373291016,"high":42.54999923706055,"low":38.849998474121094,"adjusted_close":40.060001373291016,"volume":36305100},{"date":"2025-06-10","close":39.7400016784668,"high":44.04999923706055,"low":39.459999084472656,"adjusted_close":39.7400016784668,"volume":31977900},{"date":"2025-06-11","close":39.70000076293945,"high":43.959999084472656,"low":38.939998626708984,"adjusted_close":39.70000076293945,"volume":53397300},{"date":"2025-06-12","close":38.709999084472656,"high":40.86000061035156,"low":38.62099838256836,"adjusted_close":38.709999084472656,"volume":20079600},{"date":"2025-06-13","close":37.84000015258789,"high":39.83000183105469,"low":37.439998626708984,"adjusted_close":37.84000015258789,"volume":19404600},{"date":"2025-06-16","close":38.43000030517578,"high":39.2599983215332,"low":36.029998779296875,"adjusted_close":38.43000030517578,"volume":29311100},{"date":"2025-06-17","close":38.040000915527344,"high":38.65599822998047,"low":36.86000061035156,"adjusted_close":38.040000915527344,"volume":18889300},{"date":"2025-06-18","close":39.630001068115234,"high":39.66999816894531,"low":37.310001373291016,"adjusted_close":39.630001068115234,"volume":18288700},{"date":"2025-06-20","close":40.36000061035156,"high":41.439998626708984,"low":38.91999816894531,"adjusted_close":40.36000061035156,"volume":33099000},{"date":"2025-06-23","close":41.13999938964844,"high":41.209999084472656,"low":37.380001068115234,"adjusted_close":41.13999938964844,"volume":24966100},{"date":"2025-06-24","close":40.86000061035156,"high":42.810001373291016,"low":40.529998779296875,"adjusted_close":40.86000061035156,"volume":19999100},{"date":"2025-06-25","close":38.11000061035156,"high":42.130001068115234,"low":38.060001373291016,"adjusted_close":38.11000061035156,"volume":16075700},{"date":"2025-06-26","close":41.119998931884766,"high":41.70000076293945,"low":39.0099983215332,"adjusted_close":41.119998931884766,"volume":21786400},{"date":"2025-06-27","close":40.25,"high":41.869998931884766,"low":38.970001220703125,"adjusted_close":40.25,"volume":21643300},{"date":"2025-06-30","close":42.970001220703125,"high":44.099998474121094,"low":41.08000183105469,"adjusted_close":42.970001220703125,"volume":29526400},{"date":"2025-07-01","close":40.099998474121094,"high":42.66999816894531,"low":39.720001220703125,"adjusted_close":40.099998474121094,"volume":21237900},{"date":"2025-07-02","close":44.75,"high":44.91999816894531,"low":40.470001220703125,"adjusted_close":44.75,"volume":24757100},{"date":"2025-07-03","close":44.38999938964844,"high":45.577999114990234,"low":43.220001220703125,"adjusted_close":44.38999938964844,"volume":13345300},{"date":"2025-07-07","close":45.20000076293945,"high":47.209999084472656,"low":42.849998474121094,"adjusted_close":45.20000076293945,"volume":33850900},{"date":"2025-07-08","close":44.970001220703125,"high":47.880001068115234,"low":44.68000030517578,"adjusted_close":44.970001220703125,"volume":25675900},{"date":"2025-07-09","close":45.560001373291016,"high":47.25,"low":44.47999954223633,"adjusted_close":45.560001373291016,"volume":24574200},{"date":"2025-07-10","close":45.93000030517578,"high":46.349998474121094,"low":44.525001525878906,"adjusted_close":45.93000030517578,"volume":19544600},{"date":"2025-07-11","close":41.810001373291016,"high":45.56999969482422,"low":41.77000045776367,"adjusted_close":41.810001373291016,"volume":23363600},{"date":"2025-07-14","close":42.40999984741211,"high":42.720001220703125,"low":41.375,"adjusted_close":42.40999984741211,"volume":16527600},{"date":"2025-07-15","close":41.470001220703125,"high":43.13999938964844,"low":41.08000183105469,"adjusted_close":41.470001220703125,"volume":15889200},{"date":"2025-07-16","close":43.540000915527344,"high":43.66999816894531,"low":40.84000015258789,"adjusted_close":43.540000915527344,"volume":24133200},{"date":"2025-07-17","close":44.84000015258789,"high":44.86000061035156,"low":43.119998931884766,"adjusted_close":44.84000015258789,"volume":20228800},{"date":"2025-07-18","close":46.5099983215332,"high":47.63999938964844,"low":44.02000045776367,"adjusted_close":46.5099983215332,"volume":25760400},{"date":"2025-07-21","close":44.43000030517578,"high":47.724998474121094,"low":44.41999816894531,"adjusted_close":44.43000030517578,"volume":23907000},{"date":"2025-07-22","close":41.939998626708984,"high":44.540000915527344,"low":41.290000915527344,"adjusted_close":41.939998626708984,"volume":18995700},{"date":"2025-07-23","close":43.279998779296875,"high":43.540000915527344,"low":41.78499984741211,"adjusted_close":43.279998779296875,"volume":14455100},{"date":"2025-07-24","close":43.900001525878906,"high":44.63999938964844,"low":42.25,"adjusted_close":43.900001525878906,"volume":18006300},{"date":"2025-07-25","close":43.16999816894531,"high":44.25,"low":42.939998626708984,"adjusted_close":43.16999816894531,"volume":13392000},{"date":"2025-07-28","close":42.34000015258789,"high":44.529998779296875,"low":41.435001373291016,"adjusted_close":42.34000015258789,"volume":16976700},{"date":"2025-07-29","close":40.529998779296875,"high":44.209999084472656,"low":40.349998474121094,"adjusted_close":40.529998779296875,"volume":21070300},{"date":"2025-07-30","close":39.880001068115234,"high":41.86000061035156,"low":39.22999954223633,"adjusted_close":39.880001068115234,"volume":17861400},{"date":"2025-07-31","close":39.869998931884766,"high":42.275001525878906,"low":39.619998931884766,"adjusted_close":39.869998931884766,"volume":21572700},{"date":"2025-08-01","close":38.119998931884766,"high":39.19300079345703,"low":37.25,"adjusted_close":38.119998931884766,"volume":20028200},{"date":"2025-08-04","close":39.86000061035156,"high":40.69599914550781,"low":38.41999816894531,"adjusted_close":39.86000061035156,"volume":16131400},{"date":"2025-08-05","close":42.02000045776367,"high":42.439998626708984,"low":40.130001068115234,"adjusted_close":42.02000045776367,"volume":22060500},{"date":"2025-08-06","close":41.22999954223633,"high":43.599998474121094,"low":40.779998779296875,"adjusted_close":41.22999954223633,"volume":23969600},{"date":"2025-08-07","close":40.4900016784668,"high":41.577999114990234,"low":38.61000061035156,"adjusted_close":40.4900016784668,"volume":27970400},{"date":"2025-08-08","close":41.849998474121094,"high":42.36899948120117,"low":40.40999984741211,"adjusted_close":41.849998474121094,"volume":20441500},{"date":"2025-08-11","close":44.939998626708984,"high":46.81999969482422,"low":41.40999984741211,"adjusted_close":44.939998626708984,"volume":35598800},{"date":"2025-08-12","close":43.0,"high":44.970001220703125,"low":42.630001068115234,"adjusted_close":43.0,"volume":20775300},{"date":"2025-08-13","close":41.209999084472656,"high":43.5,"low":40.75,"adjusted_close":41.209999084472656,"volume":20702300},{"date":"2025-08-14","close":41.029998779296875,"high":41.119998931884766,"low":39.279998779296875,"adjusted_close":41.029998779296875,"volume":16638200},{"date":"2025-08-15","close":40.22999954223633,"high":40.82899856567383,"low":39.41999816894531,"adjusted_close":40.22999954223633,"volume":10334800},{"date":"2025-08-18","close":40.22999954223633,"high":40.5,"low":39.0099983215332,"adjusted_close":40.22999954223633,"volume":8204300},{"date":"2025-08-19","close":36.79999923706055,"high":40.290000915527344,"low":36.584999084472656,"adjusted_close":36.79999923706055,"volume":18738400},{"date":"2025-08-20","close":36.790000915527344,"high":37.40999984741211,"low":34.77000045776367,"adjusted_close":36.790000915527344,"volume":16401300},{"date":"2025-08-21","close":37.16999816894531,"high":37.37699890136719,"low":36.45000076293945,"adjusted_close":37.16999816894531,"volume":10121000},{"date":"2025-08-22","close":39.779998779296875,"high":39.91999816894531,"low":36.650001525878906,"adjusted_close":39.779998779296875,"volume":15199400},{"date":"2025-08-25","close":38.68000030517578,"high":39.81999969482422,"low":38.529998779296875,"adjusted_close":38.68000030517578,"volume":12158700},{"date":"2025-08-26","close":40.75,"high":40.91999816894531,"low":38.709999084472656,"adjusted_close":40.75,"volume":13548900},{"date":"2025-08-27","close":41.41999816894531,"high":42.66999816894531,"low":40.77000045776367,"adjusted_close":41.41999816894531,"volume":17335700},{"date":"2025-08-28","close":43.29999923706055,"high":43.72999954223633,"low":41.45000076293945,"adjusted_close":43.29999923706055,"volume":16109100},{"date":"2025-08-29","close":42.7400016784668,"high":43.27000045776367,"low":41.810001373291016,"adjusted_close":42.7400016784668,"volume":11540600},{"date":"2025-09-02","close":42.9900016784668,"high":43.04999923706055,"low":40.220001220703125,"adjusted_close":42.9900016784668,"volume":13787100},{"date":"2025-09-03","close":40.970001220703125,"high":43.209999084472656,"low":40.58000183105469,"adjusted_close":40.970001220703125,"volume":10369800},{"date":"2025-09-04","close":42.11000061035156,"high":43.029998779296875,"low":40.790000915527344,"adjusted_close":42.11000061035156,"volume":13213900},{"date":"2025-09-05","close":41.79999923706055,"high":42.72999954223633,"low":40.5099983215332,"adjusted_close":41.79999923706055,"volume":11508900},{"date":"2025-09-08","close":41.0099983215332,"high":42.59000015258789,"low":40.380001068115234,"adjusted_close":41.0099983215332,"volume":10501700},{"date":"2025-09-09","close":44.0,"high":44.2599983215332,"low":41.04499816894531,"adjusted_close":44.0,"volume":17694900},{"date":"2025-09-10","close":43.86000061035156,"high":45.18000030517578,"low":43.560001373291016,"adjusted_close":43.86000061035156,"volume":14430000},{"date":"2025-09-11","close":47.04999923706055,"high":47.22999954223633,"low":43.380001068115234,"adjusted_close":47.04999923706055,"volume":21599100},{"date":"2025-09-12","close":55.61000061035156,"high":56.06999969482422,"low":47.150001525878906,"adjusted_close":55.61000061035156,"volume":68818800},{"date":"2025-09-15","close":59.11000061035156,"high":59.88999938964844,"low":55.95000076293945,"adjusted_close":59.11000061035156,"volume":34677000},{"date":"2025-09-16","close":62.2599983215332,"high":62.849998474121094,"low":57.13100051879883,"adjusted_close":62.2599983215332,"volume":30636600},{"date":"2025-09-17","close":65.44000244140625,"high":66.38999938964844,"low":61.08000183105469,"adjusted_close":65.44000244140625,"volume":49629900},{"date":"2025-09-18","close":66.80999755859375,"high":70.43000030517578,"low":65.41999816894531,"adjusted_close":66.80999755859375,"volume":45892900},{"date":"2025-09-19","close":70.41000366210938,"high":71.30000305175781,"low":65.63999938964844,"adjusted_close":70.41000366210938,"volume":50959400},{"date":"2025-09-22","close":71.94000244140625,"high":73.16999816894531,"low":66.1500015258789,"adjusted_close":71.94000244140625,"volume":35675500},{"date":"2025-09-23","close":75.13999938964844,"high":76.12899780273438,"low":71.44999694824219,"adjusted_close":75.13999938964844,"volume":40011900},{"date":"2025-09-24","close":73.86000061035156,"high":75.94999694824219,"low":71.01000213623047,"adjusted_close":73.86000061035156,"volume":33075600},{"date":"2025-09-25","close":69.43000030517578,"high":72.29000091552734,"low":66.91000366210938,"adjusted_close":69.43000030517578,"volume":44799700},{"date":"2025-09-26","close":67.27999877929688,"high":70.41999816894531,"low":65.33000183105469,"adjusted_close":67.27999877929688,"volume":32156900},{"date":"2025-09-29","close":64.26000213623047,"high":68.87999725341797,"low":63.220001220703125,"adjusted_close":64.26000213623047,"volume":27595300},{"date":"2025-09-30","close":61.5,"high":65.0,"low":60.59000015258789,"adjusted_close":61.5,"volume":22600600},{"date":"2025-10-01","close":63.09000015258789,"high":64.8499984741211,"low":60.13999938964844,"adjusted_close":63.09000015258789,"volume":33912400},{"date":"2025-10-02","close":69.5999984741211,"high":69.5999984741211,"low":64.41000366210938,"adjusted_close":69.5999984741211,"volume":37383600},{"date":"2025-10-03","close":73.27999877929688,"high":73.76000213623047,"low":68.3499984741211,"adjusted_close":73.27999877929688,"volume":37681800},{"date":"2025-10-06","close":78.98999786376953,"high":79.2300033569336,"low":71.87999725341797,"adjusted_close":78.98999786376953,"volume":36301000},{"date":"2025-10-07","close":79.2300033569336,"high":82.97000122070312,"low":75.4800033569336,"adjusted_close":79.2300033569336,"volume":47589100},{"date":"2025-10-08","close":74.30000305175781,"high":82.41000366210938,"low":72.5989990234375,"adjusted_close":74.30000305175781,"volume":40788200},{"date":"2025-10-09","close":77.5,"high":78.0,"low":73.6500015258789,"adjusted_close":77.5,"volume":25016200},{"date":"2025-10-10","close":70.6500015258789,"high":77.37999725341797,"low":70.6449966430664,"adjusted_close":70.6500015258789,"volume":41146800},{"date":"2025-10-13","close":82.08999633789062,"high":84.63999938964844,"low":72.80000305175781,"adjusted_close":82.08999633789062,"volume":49458800},{"date":"2025-10-14","close":77.55000305175781,"high":81.08000183105469,"low":75.91999816894531,"adjusted_close":77.55000305175781,"volume":34459600},{"date":"2025-10-15","close":72.41000366210938,"high":80.2300033569336,"low":70.80000305175781,"adjusted_close":72.41000366210938,"volume":31348000},{"date":"2025-10-16","close":65.58999633789062,"high":73.87000274658203,"low":65.5,"adjusted_close":65.58999633789062,"volume":35988400},{"date":"2025-10-17","close":62.939998626708984,"high":65.72000122070312,"low":61.20600128173828,"adjusted_close":62.939998626708984,"volume":33423300},{"date":"2025-10-20","close":59.939998626708984,"high":65.5,"low":58.689998626708984,"adjusted_close":59.939998626708984,"volume":28516100},{"date":"2025-10-21","close":59.5,"high":60.900001525878906,"low":57.209999084472656,"adjusted_close":59.5,"volume":26167000},{"date":"2025-10-22","close":55.45000076293945,"high":59.349998474121094,"low":52.27000045776367,"adjusted_close":55.45000076293945,"volume":39326800},{"date":"2025-10-23","close":59.369998931884766,"high":62.93000030517578,"low":57.0,"adjusted_close":59.369998931884766,"volume":65822800},{"date":"2025-10-24","close":60.29999923706055,"high":64.11000061035156,"low":59.91999816894531,"adjusted_close":60.29999923706055,"volume":27501700},{"date":"2025-10-27","close":62.79999923706055,"high":65.5,"low":62.279998779296875,"adjusted_close":62.79999923706055,"volume":25766700},{"date":"2025-10-28","close":57.150001525878906,"high":64.56999969482422,"low":57.06999969482422,"adjusted_close":57.150001525878906,"volume":35730100},{"date":"2025-10-29","close":61.11000061035156,"high":62.099998474121094,"low":57.91999816894531,"adjusted_close":61.11000061035156,"volume":25520900},{"date":"2025-10-30","close":60.16999816894531,"high":61.84000015258789,"low":58.20000076293945,"adjusted_close":60.16999816894531,"volume":16098700},{"date":"2025-10-31","close":62.380001068115234,"high":62.970001220703125,"low":59.959999084472656,"adjusted_close":62.380001068115234,"volume":19319900},{"date":"2025-11-03","close":58.400001525878906,"high":62.689998626708984,"low":56.560001373291016,"adjusted_close":58.400001525878906,"volume":23850500},{"date":"2025-11-04","close":53.380001068115234,"high":57.15999984741211,"low":53.08000183105469,"adjusted_close":53.380001068115234,"volume":22044300},{"date":"2025-11-05","close":55.40999984741211,"high":56.40999984741211,"low":53.099998474121094,"adjusted_close":55.40999984741211,"volume":21843100},{"date":"2025-11-06","close":57.43000030517578,"high":58.9900016784668,"low":54.099998474121094,"adjusted_close":57.43000030517578,"volume":35400200},{"date":"2025-11-07","close":59.27000045776367,"high":59.29999923706055,"low":51.060001373291016,"adjusted_close":59.27000045776367,"volume":32829800},{"date":"2025-11-10","close":55.369998931884766,"high":59.02000045776367,"low":54.81999969482422,"adjusted_close":55.369998931884766,"volume":26986800},{"date":"2025-11-11","close":54.41999816894531,"high":56.029998779296875,"low":53.720001220703125,"adjusted_close":54.41999816894531,"volume":17370000},{"date":"2025-11-12","close":50.709999084472656,"high":55.599998474121094,"low":49.88999938964844,"adjusted_close":50.709999084472656,"volume":23096500},{"date":"2025-11-13","close":45.400001525878906,"high":49.900001525878906,"low":44.29999923706055,"adjusted_close":45.400001525878906,"volume":37229500},{"date":"2025-11-14","close":47.18000030517578,"high":48.779998779296875,"low":42.81999969482422,"adjusted_close":47.18000030517578,"volume":29451100},{"date":"2025-11-17","close":47.790000915527344,"high":49.25,"low":45.939998626708984,"adjusted_close":47.790000915527344,"volume":22630800},{"date":"2025-11-18","close":49.119998931884766,"high":50.28499984741211,"low":47.20000076293945,"adjusted_close":49.119998931884766,"volume":20780000},{"date":"2025-11-19","close":47.880001068115234,"high":50.68000030517578,"low":47.33000183105469,"adjusted_close":47.880001068115234,"volume":19458100},{"date":"2025-11-20","close":41.0,"high":49.56999969482422,"low":40.689998626708984,"adjusted_close":41.0,"volume":33669500},{"date":"2025-11-21","close":41.709999084472656,"high":42.7599983215332,"low":38.0,"adjusted_close":41.709999084472656,"volume":29301400},{"date":"2025-11-24","close":46.7599983215332,"high":47.334999084472656,"low":42.4900016784668,"adjusted_close":46.7599983215332,"volume":40440600},{"date":"2025-11-25","close":47.060001373291016,"high":47.90999984741211,"low":44.220001220703125,"adjusted_close":47.060001373291016,"volume":18007200},{"date":"2025-11-26","close":46.900001525878906,"high":48.25,"low":46.0099983215332,"adjusted_close":46.900001525878906,"volume":12482000},{"date":"2025-11-28","close":49.29999923706055,"high":49.849998474121094,"low":47.56999969482422,"adjusted_close":49.29999923706055,"volume":10307400},{"date":"2025-12-01","close":47.119998931884766,"high":48.869998931884766,"low":46.61199951171875,"adjusted_close":47.119998931884766,"volume":13654200},{"date":"2025-12-02","close":46.93000030517578,"high":49.68000030517578,"low":46.82500076293945,"adjusted_close":46.93000030517578,"volume":12670200},{"date":"2025-12-03","close":48.650001525878906,"high":48.90399932861328,"low":45.310001373291016,"adjusted_close":48.650001525878906,"volume":17183100},{"date":"2025-12-04","close":54.7599983215332,"high":55.31999969482422,"low":48.310001373291016,"adjusted_close":54.7599983215332,"volume":33399900},{"date":"2025-12-05","close":52.689998626708984,"high":54.2599983215332,"low":51.130001068115234,"adjusted_close":52.689998626708984,"volume":17478700},{"date":"2025-12-08","close":54.36000061035156,"high":54.81999969482422,"low":51.459999084472656,"adjusted_close":54.36000061035156,"volume":16359700},{"date":"2025-12-09","close":54.439998626708984,"high":55.65999984741211,"low":52.93000030517578,"adjusted_close":54.439998626708984,"volume":12985500},{"date":"2025-12-10","close":51.66999816894531,"high":53.608001708984375,"low":51.25,"adjusted_close":51.66999816894531,"volume":14899800},{"date":"2025-12-11","close":52.54999923706055,"high":52.880001068115234,"low":49.0620002746582,"adjusted_close":52.54999923706055,"volume":19063200},{"date":"2025-12-12","close":50.349998474121094,"high":53.0,"low":49.0,"adjusted_close":50.349998474121094,"volume":14308200},{"date":"2025-12-15","close":46.06999969482422,"high":51.0,"low":45.18000030517578,"adjusted_close":46.06999969482422,"volume":22526900},{"date":"2025-12-16","close":49.66999816894531,"high":49.900001525878906,"low":46.900001525878906,"adjusted_close":49.66999816894531,"volume":16642300},{"date":"2025-12-17","close":45.849998474121094,"high":52.1510009765625,"low":45.7599983215332,"adjusted_close":45.849998474121094,"volume":20237900},{"date":"2025-12-18","close":46.439998626708984,"high":48.715999603271484,"low":46.040000915527344,"adjusted_close":46.439998626708984,"volume":16218500},{"date":"2025-12-19","close":48.47999954223633,"high":49.439998626708984,"low":46.880001068115234,"adjusted_close":48.47999954223633,"volume":30432900},{"date":"2025-12-22","close":53.86000061035156,"high":55.599998474121094,"low":49.66999816894531,"adjusted_close":53.86000061035156,"volume":28897200},{"date":"2025-12-23","close":51.38999938964844,"high":54.540000915527344,"low":51.150001525878906,"adjusted_close":51.38999938964844,"volume":15263300},{"date":"2025-12-24","close":49.81999969482422,"high":51.880001068115234,"low":48.72999954223633,"adjusted_close":49.81999969482422,"volume":10354100},{"date":"2025-12-26","close":46.0,"high":49.68000030517578,"low":45.7599983215332,"adjusted_close":46.0,"volume":19679600},{"date":"2025-12-29","close":45.25,"high":46.7599983215332,"low":44.65999984741211,"adjusted_close":45.25,"volume":17259800},{"date":"2025-12-30","close":45.310001373291016,"high":46.83000183105469,"low":45.095001220703125,"adjusted_close":45.310001373291016,"volume":13552200},{"date":"2025-12-31","close":44.869998931884766,"high":46.4379997253418,"low":44.68000030517578,"adjusted_close":44.869998931884766,"volume":11437000},{"date":"2026-01-02","close":46.77000045776367,"high":47.09000015258789,"low":43.79999923706055,"adjusted_close":46.77000045776367,"volume":17122100},{"date":"2026-01-05","close":48.709999084472656,"high":50.31999969482422,"low":46.52000045776367,"adjusted_close":48.709999084472656,"volume":20311300},{"date":"2026-01-06","close":50.7599983215332,"high":50.77000045776367,"low":47.20000076293945,"adjusted_close":50.7599983215332,"volume":16937500},{"date":"2026-01-07","close":49.779998779296875,"high":51.86000061035156,"low":49.31999969482422,"adjusted_close":49.779998779296875,"volume":14297200},{"date":"2026-01-08","close":50.45000076293945,"high":52.5099983215332,"low":48.5,"adjusted_close":50.45000076293945,"volume":16618400},{"date":"2026-01-09","close":49.45000076293945,"high":52.61600112915039,"low":49.28200149536133,"adjusted_close":49.45000076293945,"volume":13686000},{"date":"2026-01-12","close":50.95000076293945,"high":51.02000045776367,"low":47.779998779296875,"adjusted_close":50.95000076293945,"volume":16782300},{"date":"2026-01-13","close":48.939998626708984,"high":51.915000915527344,"low":47.97999954223633,"adjusted_close":48.939998626708984,"volume":14487700},{"date":"2026-01-14","close":50.880001068115234,"high":50.91999816894531,"low":47.33000183105469,"adjusted_close":50.880001068115234,"volume":16602100},{"date":"2026-01-15","close":47.560001373291016,"high":51.58000183105469,"low":47.540000915527344,"adjusted_close":47.560001373291016,"volume":21022800},{"date":"2026-01-16","close":50.79999923706055,"high":51.88999938964844,"low":47.52000045776367,"adjusted_close":50.79999923706055,"volume":23266200},{"date":"2026-01-20","close":50.65999984741211,"high":54.2400016784668,"low":48.560001373291016,"adjusted_close":50.65999984741211,"volume":24568200},{"date":"2026-01-21","close":48.33000183105469,"high":52.65999984741211,"low":45.689998626708984,"adjusted_close":48.33000183105469,"volume":31821400},{"date":"2026-01-22","close":49.33000183105469,"high":50.18000030517578,"low":47.939998626708984,"adjusted_close":49.33000183105469,"volume":17661900},{"date":"2026-01-23","close":47.25,"high":49.5099983215332,"low":46.599998474121094,"adjusted_close":47.25,"volume":14734200},{"date":"2026-01-26","close":43.369998931884766,"high":50.59000015258789,"low":42.84000015258789,"adjusted_close":43.369998931884766,"volume":39551400},{"date":"2026-01-27","close":45.4900016784668,"high":46.439998626708984,"low":43.03499984741211,"adjusted_close":45.4900016784668,"volume":25181300},{"date":"2026-01-28","close":45.79999923706055,"high":46.900001525878906,"low":45.0,"adjusted_close":45.79999923706055,"volume":18945000},{"date":"2026-01-29","close":43.2400016784668,"high":45.86000061035156,"low":42.15999984741211,"adjusted_close":43.2400016784668,"volume":22225500},{"date":"2026-01-30","close":39.97999954223633,"high":43.4900016784668,"low":38.915000915527344,"adjusted_close":39.97999954223633,"volume":23741900},{"date":"2026-02-02","close":38.560001373291016,"high":40.72600173950195,"low":37.720001220703125,"adjusted_close":38.560001373291016,"volume":21598100},{"date":"2026-02-03","close":38.470001220703125,"high":39.81999969482422,"low":36.630001068115234,"adjusted_close":38.470001220703125,"volume":19966100},{"date":"2026-02-04","close":35.34000015258789,"high":38.54999923706055,"low":33.630001068115234,"adjusted_close":35.34000015258789,"volume":32378000},{"date":"2026-02-05","close":30.43000030517578,"high":34.380001068115234,"low":29.989999771118164,"adjusted_close":30.43000030517578,"volume":33123400},{"date":"2026-02-06","close":34.9900016784668,"high":36.10499954223633,"low":31.344999313354492,"adjusted_close":34.9900016784668,"volume":32508100},{"date":"2026-02-09","close":35.47999954223633,"high":35.63999938964844,"low":33.65999984741211,"adjusted_close":35.47999954223633,"volume":16620800},{"date":"2026-02-10","close":35.189998626708984,"high":36.56999969482422,"low":34.810001373291016,"adjusted_close":35.189998626708984,"volume":13807900},{"date":"2026-02-11","close":33.61000061035156,"high":36.060001373291016,"low":33.0099983215332,"adjusted_close":33.61000061035156,"volume":16057000},{"date":"2026-02-12","close":31.299999237060547,"high":33.70000076293945,"low":30.889999389648438,"adjusted_close":31.299999237060547,"volume":18115200},{"date":"2026-02-13","close":34.11000061035156,"high":34.650001525878906,"low":30.850000381469727,"adjusted_close":34.11000061035156,"volume":21567100},{"date":"2026-02-17","close":33.18000030517578,"high":34.31800079345703,"low":31.850000381469727,"adjusted_close":33.18000030517578,"volume":13735200},{"date":"2026-02-18","close":33.34000015258789,"high":34.8849983215332,"low":32.38999938964844,"adjusted_close":33.34000015258789,"volume":13374800},{"date":"2026-02-19","close":33.43000030517578,"high":33.58000183105469,"low":31.979999542236328,"adjusted_close":33.43000030517578,"volume":13722100},{"date":"2026-02-20","close":31.899999618530273,"high":33.880001068115234,"low":31.3799991607666,"adjusted_close":31.899999618530273,"volume":15804300},{"date":"2026-02-23","close":30.780000686645508,"high":31.67300033569336,"low":30.170000076293945,"adjusted_close":30.780000686645508,"volume":14580100},{"date":"2026-02-24","close":31.6200008392334,"high":31.959999084472656,"low":30.190000534057617,"adjusted_close":31.6200008392334,"volume":15049400},{"date":"2026-02-25","close":33.59000015258789,"high":34.400001525878906,"low":31.84000015258789,"adjusted_close":33.59000015258789,"volume":26860100},{"date":"2026-02-26","close":40.880001068115234,"high":41.900001525878906,"low":38.75,"adjusted_close":40.880001068115234,"volume":70334600},{"date":"2026-02-27","close":38.369998931884766,"high":39.560001373291016,"low":36.45100021362305,"adjusted_close":38.369998931884766,"volume":28768400},{"date":"2026-03-02","close":38.34000015258789,"high":38.439998626708984,"low":36.400001525878906,"adjusted_close":38.34000015258789,"volume":16563500},{"date":"2026-03-03","close":37.04999923706055,"high":38.119998931884766,"low":35.290000915527344,"adjusted_close":37.04999923706055,"volume":19852600},{"date":"2026-03-04","close":37.130001068115234,"high":38.2400016784668,"low":36.540000915527344,"adjusted_close":37.130001068115234,"volume":47410200},{"date":"2026-03-05","close":36.02000045776367,"high":36.68000030517578,"low":34.310001373291016,"adjusted_close":36.02000045776367,"volume":21173500},{"date":"2026-03-06","close":35.72999954223633,"high":37.47999954223633,"low":35.099998474121094,"adjusted_close":35.72999954223633,"volume":18481800},{"date":"2026-03-09","close":35.869998931884766,"high":36.08000183105469,"low":33.810001373291016,"adjusted_close":35.869998931884766,"volume":16385600},{"date":"2026-03-10","close":35.119998931884766,"high":36.91999816894531,"low":35.029998779296875,"adjusted_close":35.119998931884766,"volume":22204000},{"date":"2026-03-11","close":34.27000045776367,"high":35.88999938964844,"low":33.5,"adjusted_close":34.27000045776367,"volume":29303700},{"date":"2026-03-12","close":33.029998779296875,"high":34.71500015258789,"low":33.029998779296875,"adjusted_close":33.029998779296875,"volume":22093100},{"date":"2026-03-13","close":32.97999954223633,"high":34.58000183105469,"low":32.834999084472656,"adjusted_close":32.97999954223633,"volume":15353600},{"date":"2026-03-16","close":33.290000915527344,"high":34.40999984741211,"low":32.38999938964844,"adjusted_close":33.290000915527344,"volume":19347200},{"date":"2026-03-17","close":33.310001373291016,"high":34.150001525878906,"low":33.060001373291016,"adjusted_close":33.310001373291016,"volume":19488400},{"date":"2026-03-18","close":32.380001068115234,"high":34.0,"low":32.36000061035156,"adjusted_close":32.380001068115234,"volume":16185000},{"date":"2026-03-19","close":31.899999618530273,"high":32.54999923706055,"low":30.729999542236328,"adjusted_close":31.899999618530273,"volume":16994300},{"date":"2026-03-20","close":31.200000762939453,"high":32.25,"low":30.5,"adjusted_close":31.200000762939453,"volume":17191400},{"date":"2026-03-23","close":33.11000061035156,"high":33.630001068115234,"low":31.290000915527344,"adjusted_close":33.11000061035156,"volume":19150800},{"date":"2026-03-24","close":32.70000076293945,"high":33.459999084472656,"low":31.8799991607666,"adjusted_close":32.70000076293945,"volume":13518700},{"date":"2026-03-25","close":31.959999084472656,"high":34.18000030517578,"low":31.65999984741211,"adjusted_close":31.959999084472656,"volume":15634000},{"date":"2026-03-26","close":29.84000015258789,"high":31.610000610351562,"low":29.709999084472656,"adjusted_close":29.84000015258789,"volume":17726800},{"date":"2026-03-27","close":27.510000228881836,"high":29.600000381469727,"low":27.375,"adjusted_close":27.510000228881836,"volume":19502400},{"date":"2026-03-30","close":26.59000015258789,"high":28.15999984741211,"low":25.889999389648438,"adjusted_close":26.59000015258789,"volume":18695300},{"date":"2026-03-31","close":28.829999923706055,"high":29.18000030517578,"low":27.05500030517578,"adjusted_close":28.829999923706055,"volume":23148900},{"date":"2026-04-01","close":27.790000915527344,"high":29.90999984741211,"low":27.56999969482422,"adjusted_close":27.790000915527344,"volume":19072900},{"date":"2026-04-02","close":29.299999237060547,"high":29.489999771118164,"low":26.739999771118164,"adjusted_close":29.299999237060547,"volume":15521800},{"date":"2026-04-06","close":29.239999771118164,"high":30.29599952697754,"low":28.709999084472656,"adjusted_close":29.239999771118164,"volume":11775700},{"date":"2026-04-07","close":28.489999771118164,"high":28.8799991607666,"low":27.290000915527344,"adjusted_close":28.489999771118164,"volume":19722700},{"date":"2026-04-08","close":28.989999771118164,"high":31.100000381469727,"low":28.510000228881836,"adjusted_close":28.989999771118164,"volume":20132500},{"date":"2026-04-09","close":28.079999923706055,"high":29.25,"low":27.815000534057617,"adjusted_close":28.079999923706055,"volume":16356800},{"date":"2026-04-10","close":28.790000915527344,"high":29.3700008392334,"low":28.1299991607666,"adjusted_close":28.790000915527344,"volume":13036500},{"date":"2026-04-13","close":29.760000228881836,"high":29.84000015258789,"low":27.871000289916992,"adjusted_close":29.760000228881836,"volume":15259800},{"date":"2026-04-14","close":35.7599983215332,"high":35.875,"low":31.059999465942383,"adjusted_close":35.7599983215332,"volume":68012600},{"date":"2026-04-15","close":43.25,"high":43.34000015258789,"low":37.459999084472656,"adjusted_close":43.25,"volume":96973000},{"date":"2026-04-16","close":44.68000030517578,"high":45.43000030517578,"low":40.84000015258789,"adjusted_close":44.68000030517578,"volume":79286200},{"date":"2026-04-17","close":46.09000015258789,"high":46.689998626708984,"low":43.68000030517578,"adjusted_close":46.09000015258789,"volume":48967100},{"date":"2026-04-20","close":48.31999969482422,"high":48.564998626708984,"low":45.119998931884766,"adjusted_close":48.31999969482422,"volume":47873500},{"date":"2026-04-21","close":46.279998779296875,"high":48.72999954223633,"low":45.720001220703125,"adjusted_close":46.279998779296875,"volume":38384100},{"date":"2026-04-22","close":47.36000061035156,"high":49.130001068115234,"low":46.540000915527344,"adjusted_close":47.36000061035156,"volume":34667700},{"date":"2026-04-23","close":43.630001068115234,"high":47.84000015258789,"low":41.91999816894531,"adjusted_close":43.630001068115234,"volume":35984300},{"date":"2026-04-24","close":42.689998626708984,"high":44.38999938964844,"low":41.2599983215332,"adjusted_close":42.689998626708984,"volume":20671100},{"date":"2026-04-27","close":43.84000015258789,"high":44.06999969482422,"low":41.11000061035156,"adjusted_close":43.84000015258789,"volume":22968700},{"date":"2026-04-28","close":43.08000183105469,"high":44.27000045776367,"low":42.25,"adjusted_close":43.08000183105469,"volume":21447700},{"date":"2026-04-29","close":42.11000061035156,"high":42.630001068115234,"low":39.76499938964844,"adjusted_close":42.11000061035156,"volume":24594100},{"date":"2026-04-30","close":45.119998931884766,"high":45.47999954223633,"low":41.4900016784668,"adjusted_close":45.119998931884766,"volume":23258800},{"date":"2026-05-01","close":46.20000076293945,"high":46.308998107910156,"low":43.79999923706055,"adjusted_close":46.20000076293945,"volume":20621900},{"date":"2026-05-04","close":45.75,"high":49.13999938964844,"low":45.310001373291016,"adjusted_close":45.75,"volume":26396700},{"date":"2026-05-05","close":48.0,"high":48.34000015258789,"low":44.790000915527344,"adjusted_close":48.0,"volume":33457000},{"date":"2026-05-06","close":52.56999969482422,"high":53.48500061035156,"low":48.56999969482422,"adjusted_close":52.56999969482422,"volume":58397500},{"date":"2026-05-07","close":47.68000030517578,"high":51.900001525878906,"low":46.27000045776367,"adjusted_close":47.68000030517578,"volume":42874600},{"date":"2026-05-08","close":49.2400016784668,"high":49.439998626708984,"low":45.720001220703125,"adjusted_close":49.2400016784668,"volume":25990700},{"date":"2026-05-11","close":56.88999938964844,"high":58.540000915527344,"low":47.88999938964844,"adjusted_close":56.88999938964844,"volume":61486200},{"date":"2026-05-12","close":55.869998931884766,"high":59.150001525878906,"low":52.16999816894531,"adjusted_close":55.869998931884766,"volume":51692800},{"date":"2026-05-13","close":55.2599983215332,"high":56.18000030517578,"low":52.939998626708984,"adjusted_close":55.2599983215332,"volume":24146500},{"date":"2026-05-14","close":57.470001220703125,"high":58.18000030517578,"low":53.90999984741211,"adjusted_close":57.470001220703125,"volume":26379200},{"date":"2026-05-15","close":51.95000076293945,"high":54.70000076293945,"low":51.28499984741211,"adjusted_close":51.95000076293945,"volume":27273200},{"date":"2026-05-18","close":49.310001373291016,"high":52.20000076293945,"low":47.47999954223633,"adjusted_close":49.310001373291016,"volume":31649800},{"date":"2026-05-19","close":48.439998626708984,"high":49.439998626708984,"low":45.5099983215332,"adjusted_close":48.439998626708984,"volume":22197000},{"date":"2026-05-20","close":52.470001220703125,"high":52.7400016784668,"low":48.349998474121094,"adjusted_close":52.470001220703125,"volume":22745900},{"date":"2026-05-21","close":58.88999938964844,"high":61.119998931884766,"low":53.93000030517578,"adjusted_close":58.88999938964844,"volume":62941400},{"date":"2026-05-22","close":63.63999938964844,"high":65.80000305175781,"low":58.0,"adjusted_close":63.63999938964844,"volume":52650100},{"date":"2026-05-26","close":63.619998931884766,"high":65.0,"low":60.09000015258789,"adjusted_close":63.619998931884766,"volume":30128800},{"date":"2026-05-27","close":65.4000015258789,"high":66.80999755859375,"low":59.709999084472656,"adjusted_close":65.4000015258789,"volume":29691000},{"date":"2026-05-28","close":70.13999938964844,"high":71.47000122070312,"low":64.72000122070312,"adjusted_close":70.13999938964844,"volume":31801200},{"date":"2026-05-29","close":72.06999969482422,"high":72.16999816894531,"low":66.80000305175781,"adjusted_close":72.06999969482422,"volume":28460800},{"date":"2026-06-01","close":69.27999877929688,"high":72.41999816894531,"low":66.97000122070312,"adjusted_close":69.27999877929688,"volume":28317600},{"date":"2026-06-02","close":71.4000015258789,"high":72.62999725341797,"low":69.08999633789062,"adjusted_close":71.4000015258789,"volume":27651000},{"date":"2026-06-03","close":68.2300033569336,"high":73.6500015258789,"low":67.51000213623047,"adjusted_close":68.2300033569336,"volume":30856300},{"date":"2026-06-04","close":65.66000366210938,"high":69.46399688720703,"low":64.18000030517578,"adjusted_close":65.66000366210938,"volume":40211400},{"date":"2026-06-05","close":56.779998779296875,"high":63.790000915527344,"low":55.84000015258789,"adjusted_close":56.779998779296875,"volume":32124900},{"date":"2026-06-08","close":62.79999923706055,"high":64.9000015258789,"low":57.959999084472656,"adjusted_close":62.79999923706055,"volume":28561700},{"date":"2026-06-09","close":56.689998626708984,"high":63.948001861572266,"low":53.26499938964844,"adjusted_close":56.689998626708984,"volume":35304000},{"date":"2026-06-10","close":56.630001068115234,"high":60.75,"low":56.5,"adjusted_close":56.630001068115234,"volume":23605600},{"date":"2026-06-11","close":57.9900016784668,"high":59.46500015258789,"low":54.75,"adjusted_close":57.9900016784668,"volume":25218800},{"date":"2026-06-12","close":57.849998474121094,"high":60.22999954223633,"low":56.15999984741211,"adjusted_close":57.849998474121094,"volume":24732300},{"date":"2026-06-15","close":61.18000030517578,"high":63.560001373291016,"low":60.59000015258789,"adjusted_close":61.18000030517578,"volume":25313600},{"date":"2026-06-16","close":56.060001373291016,"high":60.88999938964844,"low":55.90999984741211,"adjusted_close":56.060001373291016,"volume":21916300},{"date":"2026-06-17","close":54.689998626708984,"high":57.72800064086914,"low":54.45500183105469,"adjusted_close":54.689998626708984,"volume":19556500},{"date":"2026-06-18","close":56.54999923706055,"high":56.65999984741211,"low":52.92100143432617,"adjusted_close":56.54999923706055,"volume":20362600},{"date":"2026-06-22","close":58.31999969482422,"high":61.9900016784668,"low":55.529998779296875,"adjusted_close":58.31999969482422,"volume":28045000},{"date":"2026-06-23","close":57.849998474121094,"high":61.470001220703125,"low":56.0,"adjusted_close":57.849998474121094,"volume":26838900},{"date":"2026-06-24","close":53.599998474121094,"high":57.349998474121094,"low":52.36000061035156,"adjusted_close":53.599998474121094,"volume":25170000},{"date":"2026-06-25","close":50.560001373291016,"high":55.07600021362305,"low":50.15999984741211,"adjusted_close":50.560001373291016,"volume":21891200},{"date":"2026-06-26","close":49.310001373291016,"high":52.47800064086914,"low":48.4900016784668,"adjusted_close":49.310001373291016,"volume":67767400},{"date":"2026-06-29","close":53.880001068115234,"high":54.20000076293945,"low":49.650001525878906,"adjusted_close":53.880001068115234,"volume":22875200},{"date":"2026-06-30","close":53.2599983215332,"high":54.84000015258789,"low":52.402000427246094,"adjusted_close":53.2599983215332,"volume":14832600},{"date":"2026-07-01","close":51.400001525878906,"high":54.7599983215332,"low":51.400001525878906,"adjusted_close":51.400001525878906,"volume":14440800},{"date":"2026-07-02","close":49.119998931884766,"high":54.400001525878906,"low":48.18000030517578,"adjusted_close":49.119998931884766,"volume":16972900},{"date":"2026-07-06","close":48.869998931884766,"high":51.33000183105469,"low":48.790000915527344,"adjusted_close":48.869998931884766,"volume":12476700},{"date":"2026-07-07","close":45.36000061035156,"high":47.95000076293945,"low":44.02399826049805,"adjusted_close":45.36000061035156,"volume":18921600},{"date":"2026-07-08","close":45.08000183105469,"high":46.22999954223633,"low":43.720001220703125,"adjusted_close":45.08000183105469,"volume":15213700},{"date":"2026-07-09","close":44.77000045776367,"high":46.0,"low":44.369998931884766,"adjusted_close":44.77000045776367,"volume":13051600},{"date":"2026-07-10","close":42.86000061035156,"high":45.45000076293945,"low":42.400001525878906,"adjusted_close":42.86000061035156,"volume":14548400},{"date":"2026-07-13","close":38.880001068115234,"high":42.180999755859375,"low":38.619998931884766,"adjusted_close":38.880001068115234,"volume":23873300},{"date":"2026-07-14","close":39.290000915527344,"high":40.44200134277344,"low":38.720001220703125,"adjusted_close":39.290000915527344,"volume":17284300},{"date":"2026-07-15","close":37.5099983215332,"high":40.06999969482422,"low":36.86000061035156,"adjusted_close":37.5099983215332,"volume":20413000},{"date":"2026-07-16","close":35.099998474121094,"high":37.24300003051758,"low":34.67100143432617,"adjusted_close":35.099998474121094,"volume":24564600},{"date":"2026-07-17","close":34.779998779296875,"high":35.90999984741211,"low":33.290000915527344,"adjusted_close":34.779998779296875,"volume":23953800},{"date":"2026-07-20","close":34.2400016784668,"high":36.29999923706055,"low":34.209999084472656,"adjusted_close":34.2400016784668,"volume":16492800},{"date":"2026-07-21","close":35.5099983215332,"high":36.064998626708984,"low":34.70000076293945,"adjusted_close":35.5099983215332,"volume":20478400},{"date":"2026-07-22","close":34.68000030517578,"high":35.9900016784668,"low":34.654998779296875,"adjusted_close":34.68000030517578,"volume":14983100},{"date":"2026-07-23","close":34.06999969482422,"high":35.518001556396484,"low":33.564998626708984,"adjusted_close":34.06999969482422,"volume":17661700},{"date":"2026-07-24","close":32.84000015258789,"high":34.29999923706055,"low":32.560001373291016,"adjusted_close":32.84000015258789,"volume":14828800},{"date":"2026-07-27","close":35.91999816894531,"high":37.16999816894531,"low":34.29999923706055,"adjusted_close":35.91999816894531,"volume":28363300},{"date":"2026-07-28","close":33.880001068115234,"high":34.650001525878906,"low":32.119998931884766,"adjusted_close":33.880001068115234,"volume":20006600},{"date":"2026-07-29","close":31.989999771118164,"high":34.31999969482422,"low":31.809999465942383,"adjusted_close":31.989999771118164,"volume":22149600},{"date":"2026-07-30","close":35.77000045776367,"high":36.18000030517578,"low":33.0,"adjusted_close":35.77000045776367,"volume":23465000},{"date":"2026-07-31","close":36.439998626708984,"high":37.64500045776367,"low":35.58399963378906,"adjusted_close":36.439998626708984,"volume":18218400},{"date":"2026-08-03","close":38.849998474121094,"high":40.15999984741211,"low":35.42599868774414,"adjusted_close":38.849998474121094,"volume":23340700},{"date":"2026-08-04","close":41.720001220703125,"high":42.04999923706055,"low":39.58000183105469,"adjusted_close":41.720001220703125,"volume":25440200},{"date":"2026-08-05","close":39.93000030517578,"high":41.900001525878906,"low":39.70000076293945,"adjusted_close":39.93000030517578,"volume":24378400},{"date":"2026-08-06","close":39.720001220703125,"high":41.880001068115234,"low":39.654998779296875,"adjusted_close":39.720001220703125,"volume":26407700},{"date":"2026-08-07","close":44.43000030517578,"high":44.6150016784668,"low":40.0,"adjusted_close":44.43000030517578,"volume":34474400},{"date":"2026-08-10","close":42.529998779296875,"high":44.20000076293945,"low":42.20000076293945,"adjusted_close":42.529998779296875,"volume":17017400},{"date":"2026-08-11","close":43.439998626708984,"high":44.02000045776367,"low":42.18000030517578,"adjusted_close":43.439998626708984,"volume":15464800},{"date":"2026-08-12","close":45.20000076293945,"high":45.540000915527344,"low":42.84000015258789,"adjusted_close":45.20000076293945,"volume":22204000},{"date":"2026-08-13","close":44.97999954223633,"high":47.94499969482422,"low":44.72999954223633,"adjusted_close":44.97999954223633,"volume":21098800},{"date":"2026-08-14","close":46.2599983215332,"high":47.27000045776367,"low":44.36000061035156,"adjusted_close":46.2599983215332,"volume":18133500},{"date":"2026-08-17","close":46.84000015258789,"high":47.209999084472656,"low":44.849998474121094,"adjusted_close":46.84000015258789,"volume":13863100},{"date":"2026-08-18","close":44.119998931884766,"high":46.459999084472656,"low":43.599998474121094,"adjusted_close":44.119998931884766,"volume":16881400},{"date":"2026-08-19","close":43.36000061035156,"high":44.189998626708984,"low":42.15999984741211,"adjusted_close":43.36000061035156,"volume":15005900},{"date":"2026-08-20","close":41.529998779296875,"high":43.59000015258789,"low":40.33000183105469,"adjusted_close":41.529998779296875,"volume":17163500},{"date":"2026-08-21","close":44.86000061035156,"high":45.459999084472656,"low":42.0099983215332,"adjusted_close":44.86000061035156,"volume":19707800},{"date":"2026-08-24","close":41.060001373291016,"high":43.54999923706055,"low":40.959999084472656,"adjusted_close":41.060001373291016,"volume":17251100},{"date":"2026-08-25","close":42.04999923706055,"high":42.66999816894531,"low":40.9900016784668,"adjusted_close":42.04999923706055,"volume":12364100},{"date":"2026-08-26","close":40.029998779296875,"high":41.90999984741211,"low":39.959999084472656,"adjusted_close":40.029998779296875,"volume":13106100},{"date":"2026-08-27","close":42.459999084472656,"high":42.939998626708984,"low":40.7599983215332,"adjusted_close":42.459999084472656,"volume":14880800},{"date":"2026-08-28","close":39.20000076293945,"high":41.92100143432617,"low":38.63999938964844,"adjusted_close":39.20000076293945,"volume":20107800},{"date":"2026-08-31","close":39.310001373291016,"high":40.54999923706055,"low":38.43000030517578,"adjusted_close":39.310001373291016,"volume":38638700},{"date":"2026-09-01","close":37.779998779296875,"high":39.25,"low":37.59000015258789,"adjusted_close":37.779998779296875,"volume":14156700},{"date":"2026-09-02","close":37.63999938964844,"high":38.23500061035156,"low":36.78499984741211,"adjusted_close":37.63999938964844,"volume":13313100},{"date":"2026-09-03","close":39.02000045776367,"high":39.779998779296875,"low":37.84000015258789,"adjusted_close":39.02000045776367,"volume":14009200},{"date":"2026-09-04","close":39.52000045776367,"high":39.72999954223633,"low":38.83000183105469,"adjusted_close":39.52000045776367,"volume":13112200},{"date":"2026-09-08","close":40.470001220703125,"high":44.43000030517578,"low":39.45000076293945,"adjusted_close":40.470001220703125,"volume":40223400},{"date":"2026-09-09","close":38.13999938964844,"high":39.915000915527344,"low":38.099998474121094,"adjusted_close":38.13999938964844,"volume":25387600},{"date":"2026-09-10","close":36.84000015258789,"high":38.34000015258789,"low":36.790000915527344,"adjusted_close":36.84000015258789,"volume":17837200},{"date":"2026-09-11","close":36.75,"high":37.939998626708984,"low":36.332000732421875,"adjusted_close":36.75,"volume":15395500},{"date":"2026-09-14","close":37.5,"high":38.560001373291016,"low":35.0,"adjusted_close":37.5,"volume":18228800},{"date":"2026-09-15","close":37.04999923706055,"high":38.16999816894531,"low":36.2599983215332,"adjusted_close":37.04999923706055,"volume":12906800},{"date":"2026-09-16","close":36.84000015258789,"high":37.650001525878906,"low":36.060001373291016,"adjusted_close":36.84000015258789,"volume":15823800},{"date":"2026-09-17","close":40.34000015258789,"high":40.779998779296875,"low":38.09000015258789,"adjusted_close":40.34000015258789,"volume":22494900},{"date":"2026-09-18","close":39.130001068115234,"high":40.944000244140625,"low":37.77000045776367,"adjusted_close":39.130001068115234,"volume":23126600},{"date":"2026-09-21","close":40.5099983215332,"high":40.93000030517578,"low":39.83000183105469,"adjusted_close":40.5099983215332,"volume":14289400},{"date":"2026-09-22","close":40.7400016784668,"high":40.79999923706055,"low":39.869998931884766,"adjusted_close":40.7400016784668,"volume":17857200},{"date":"2026-09-23","close":42.540000915527344,"high":46.04999923706055,"low":41.630001068115234,"adjusted_close":42.540000915527344,"volume":72555700},{"date":"2026-09-24","close":44.97999954223633,"high":45.65999984741211,"low":41.279998779296875,"adjusted_close":44.97999954223633,"volume":43226800},{"date":"2026-09-25","close":45.47999954223633,"high":46.54999923706055,"low":44.119998931884766,"adjusted_close":45.47999954223633,"volume":27579200},{"date":"2026-09-28","close":44.58000183105469,"high":47.90999984741211,"low":44.540000915527344,"adjusted_close":44.58000183105469,"volume":35027400},{"date":"2026-09-29","close":43.90999984741211,"high":45.90399932861328,"low":43.724998474121094,"adjusted_close":43.90999984741211,"volume":18797000},{"date":"2026-09-30","close":43.86000061035156,"high":47.33000183105469,"low":43.814998626708984,"adjusted_close":43.86000061035156,"volume":25553100},{"date":"2026-10-01","close":43.9900016784668,"high":45.09000015258789,"low":43.54999923706055,"adjusted_close":43.9900016784668,"volume":17214100},{"date":"2026-10-02","close":43.77000045776367,"high":45.334999084472656,"low":43.150001525878906,"adjusted_close":43.77000045776367,"volume":19093800},{"date":"2026-10-05","close":42.970001220703125,"high":44.220001220703125,"low":42.2400016784668,"adjusted_close":42.970001220703125,"volume":16464500},{"date":"2026-10-06","close":43.290000915527344,"high":45.400001525878906,"low":43.0,"adjusted_close":43.290000915527344,"volume":16358000},{"date":"2026-10-07","close":41.34000015258789,"high":42.380001068115234,"low":40.7599983215332,"adjusted_close":41.34000015258789,"volume":19141000},{"date":"2026-10-08","close":39.45000076293945,"high":42.0099983215332,"low":38.83000183105469,"adjusted_close":39.45000076293945,"volume":23013700},{"date":"2026-10-09","close":39.88999938964844,"high":40.2400016784668,"low":38.9900016784668,"adjusted_close":39.88999938964844,"volume":13255800},{"date":"2026-10-12","close":36.27000045776367,"high":38.810001373291016,"low":35.88999938964844,"adjusted_close":36.27000045776367,"volume":32151500},{"date":"2026-10-13","close":34.72999954223633,"high":35.9900016784668,"low":34.47999954223633,"adjusted_close":34.72999954223633,"volume":23468100},{"date":"2026-10-14","close":31.420000076293945,"high":33.38999938964844,"low":31.045000076293945,"adjusted_close":31.420000076293945,"volume":41353700},{"date":"2026-10-15","close":34.349998474121094,"high":34.36000061035156,"low":30.030000686645508,"adjusted_close":34.349998474121094,"volume":48163300},{"date":"2026-10-16","close":31.280000686645508,"high":33.64400100708008,"low":31.104999542236328,"adjusted_close":31.280000686645508,"volume":28282300},{"date":"2026-10-19","close":30.780000686645508,"high":32.439998626708984,"low":30.290000915527344,"adjusted_close":30.780000686645508,"volume":25941800},{"date":"2026-10-20","close":31.260000228881836,"high":32.16999816894531,"low":30.190000534057617,"adjusted_close":31.260000228881836,"volume":20760100},{"date":"2026-10-21","close":32.279998779296875,"high":32.52000045776367,"low":31.290000915527344,"adjusted_close":32.279998779296875,"volume":16836800},{"date":"2026-10-22","close":31.15999984741211,"high":32.34000015258789,"low":30.700000762939453,"adjusted_close":31.15999984741211,"volume":18980000},{"date":"2026-10-23","close":31.270000457763672,"high":31.579999923706055,"low":30.3799991607666,"adjusted_close":31.270000457763672,"volume":13094000},{"date":"2026-10-26","close":30.760000228881836,"high":31.520000457763672,"low":29.940000534057617,"adjusted_close":30.760000228881836,"volume":17114200},{"date":"2026-10-27","close":32.95000076293945,"high":33.30500030517578,"low":31.06999969482422,"adjusted_close":32.95000076293945,"volume":22094500},{"date":"2026-10-28","close":32.43000030517578,"high":33.310001373291016,"low":31.649999618530273,"adjusted_close":32.43000030517578,"volume":15218900},{"date":"2026-10-29","close":31.719999313354492,"high":32.540000915527344,"low":30.969999313354492,"adjusted_close":31.719999313354492,"volume":13360300},{"date":"2026-10-30","close":30.040000915527344,"high":30.3700008392334,"low":28.545000076293945,"adjusted_close":30.040000915527344,"volume":23459200},{"date":"2026-11-02","close":28.170000076293945,"high":30.799999237060547,"low":27.93000030517578,"adjusted_close":28.170000076293945,"volume":20840700},{"date":"2026-11-03","close":29.989999771118164,"high":30.190000534057617,"low":28.805999755859375,"adjusted_close":29.989999771118164,"volume":17647400},{"date":"2026-11-04","close":29.540000915527344,"high":30.649999618530273,"low":28.3700008392334,"adjusted_close":29.540000915527344,"volume":16733400},{"date":"2026-11-05","close":26.43000030517578,"high":29.1200008392334,"low":24.915000915527344,"adjusted_close":26.43000030517578,"volume":36267300},{"date":"2026-11-06","close":32.619998931884766,"high":32.619998931884766,"low":27.610000610351562,"adjusted_close":32.619998931884766,"volume":42233645}]},"IWM":{"currency":"USD","rows":[{"date":"2025-05-05","close":198.94000244140625,"high":200.5,"low":198.0800018310547,"adjusted_close":195.84056091308594,"volume":20834200},{"date":"2025-05-06","close":196.77000427246094,"high":198.58999633789062,"low":195.63999938964844,"adjusted_close":193.70437622070312,"volume":24642100},{"date":"2025-05-07","close":197.4199981689453,"high":198.55999755859375,"low":196.0399932861328,"adjusted_close":194.34425354003906,"volume":23623300},{"date":"2025-05-08","close":201.17999267578125,"high":202.74000549316406,"low":198.25999450683594,"adjusted_close":198.045654296875,"volume":32646300},{"date":"2025-05-09","close":200.80999755859375,"high":202.27999877929688,"low":199.9600067138672,"adjusted_close":197.68141174316406,"volume":17203000},{"date":"2025-05-12","close":207.8699951171875,"high":209.72999572753906,"low":205.82000732421875,"adjusted_close":204.63143920898438,"volume":38207200},{"date":"2025-05-13","close":208.6300048828125,"high":209.61000061035156,"low":207.9600067138672,"adjusted_close":205.3795928955078,"volume":28295800},{"date":"2025-05-14","close":206.77999877929688,"high":208.5399932861328,"low":206.52999877929688,"adjusted_close":203.5584259033203,"volume":26316100},{"date":"2025-05-15","close":208.1300048828125,"high":208.19000244140625,"low":205.38999938964844,"adjusted_close":204.8873748779297,"volume":21563700},{"date":"2025-05-16","close":209.85000610351562,"high":210.1300048828125,"low":207.77999877929688,"adjusted_close":206.58058166503906,"volume":28906400},{"date":"2025-05-19","close":208.97000122070312,"high":209.08999633789062,"low":206.25999450683594,"adjusted_close":205.7143096923828,"volume":25859600},{"date":"2025-05-20","close":209.0800018310547,"high":209.75999450683594,"low":207.9600067138672,"adjusted_close":205.8225860595703,"volume":22053100},{"date":"2025-05-21","close":203.2100067138672,"high":207.61000061035156,"low":202.83999633789062,"adjusted_close":200.04403686523438,"volume":36704400},{"date":"2025-05-22","close":203.1999969482422,"high":204.3699951171875,"low":201.52999877929688,"adjusted_close":200.03421020507812,"volume":31831300},{"date":"2025-05-23","close":202.55999755859375,"high":203.25999450683594,"low":199.64999389648438,"adjusted_close":199.4041748046875,"volume":29114600},{"date":"2025-05-27","close":207.6999969482422,"high":207.75,"low":204.16000366210938,"adjusted_close":204.46409606933594,"volume":31655900},{"date":"2025-05-28","close":205.50999450683594,"high":208.02999877929688,"low":205.1999969482422,"adjusted_close":202.30821228027344,"volume":26046700},{"date":"2025-05-29","close":206.1199951171875,"high":207.05999755859375,"low":204.47000122070312,"adjusted_close":202.90869140625,"volume":32749500},{"date":"2025-05-30","close":205.07000732421875,"high":206.25,"low":203.5399932861328,"adjusted_close":201.8750762939453,"volume":37768900},{"date":"2025-06-02","close":205.7100067138672,"high":205.83999633789062,"low":202.6699981689453,"adjusted_close":202.5050811767578,"volume":30334300},{"date":"2025-06-03","close":209.02999877929688,"high":209.61000061035156,"low":205.5500030517578,"adjusted_close":205.77337646484375,"volume":37702200},{"date":"2025-06-04","close":208.44000244140625,"high":210.00999450683594,"low":208.13999938964844,"adjusted_close":205.19256591796875,"volume":27225300},{"date":"2025-06-05","close":208.52999877929688,"high":209.8300018310547,"low":207.0,"adjusted_close":205.28115844726562,"volume":35728700},{"date":"2025-06-06","close":211.89999389648438,"high":212.1300048828125,"low":210.60000610351562,"adjusted_close":208.59864807128906,"volume":32144500},{"date":"2025-06-09","close":213.36000061035156,"high":214.27999877929688,"low":212.5500030517578,"adjusted_close":210.03590393066406,"volume":33984400},{"date":"2025-06-10","close":214.50999450683594,"high":215.42999267578125,"low":213.80999755859375,"adjusted_close":211.16796875,"volume":30182200},{"date":"2025-06-11","close":213.6300048828125,"high":215.92999267578125,"low":213.3000030517578,"adjusted_close":210.30169677734375,"volume":31113400},{"date":"2025-06-12","close":212.77999877929688,"high":213.27000427246094,"low":211.6300048828125,"adjusted_close":209.4649200439453,"volume":25367000},{"date":"2025-06-13","close":208.88999938964844,"high":211.44000244140625,"low":208.22000122070312,"adjusted_close":205.63555908203125,"volume":60580000},{"date":"2025-06-16","close":210.77000427246094,"high":211.9499969482422,"low":209.63999938964844,"adjusted_close":208.05996704101562,"volume":28974000},{"date":"2025-06-17","close":208.5500030517578,"high":210.4499969482422,"low":208.3699951171875,"adjusted_close":205.86849975585938,"volume":32843200},{"date":"2025-06-18","close":209.64999389648438,"high":211.38999938964844,"low":207.77999877929688,"adjusted_close":206.95436096191406,"volume":42850500},{"date":"2025-06-20","close":209.2100067138672,"high":211.25,"low":208.4600067138672,"adjusted_close":206.52000427246094,"volume":36978100},{"date":"2025-06-23","close":211.77000427246094,"high":211.77999877929688,"low":206.80999755859375,"adjusted_close":209.047119140625,"volume":35516400},{"date":"2025-06-24","close":214.47000122070312,"high":214.92999267578125,"low":212.36000061035156,"adjusted_close":211.71238708496094,"volume":31772500},{"date":"2025-06-25","close":211.97000122070312,"high":214.72999572753906,"low":211.88999938964844,"adjusted_close":209.2445526123047,"volume":27725600},{"date":"2025-06-26","close":215.41000366210938,"high":215.5500030517578,"low":212.6999969482422,"adjusted_close":212.6403045654297,"volume":26261200},{"date":"2025-06-27","close":215.47999572753906,"high":217.41000366210938,"low":214.1300048828125,"adjusted_close":212.70941162109375,"volume":47717300},{"date":"2025-06-30","close":215.7899932861328,"high":216.7100067138672,"low":215.38999938964844,"adjusted_close":213.01541137695312,"volume":25558000},{"date":"2025-07-01","close":218.00999450683594,"high":220.52999877929688,"low":214.14999389648438,"adjusted_close":215.20687866210938,"volume":43864800},{"date":"2025-07-02","close":221.02999877929688,"high":221.10000610351562,"low":217.36000061035156,"adjusted_close":218.18804931640625,"volume":35735200},{"date":"2025-07-03","close":223.0800018310547,"high":223.3300018310547,"low":221.77000427246094,"adjusted_close":220.21168518066406,"volume":23515700},{"date":"2025-07-07","close":219.72999572753906,"high":222.82000732421875,"low":218.41000366210938,"adjusted_close":216.90475463867188,"volume":41551200},{"date":"2025-07-08","close":221.25,"high":222.2899932861328,"low":220.3300018310547,"adjusted_close":218.40521240234375,"volume":36339300},{"date":"2025-07-09","close":223.64999389648438,"high":223.69000244140625,"low":221.1199951171875,"adjusted_close":220.77435302734375,"volume":32425200},{"date":"2025-07-10","close":224.8000030517578,"high":226.0500030517578,"low":222.86000061035156,"adjusted_close":221.90956115722656,"volume":33865900},{"date":"2025-07-11","close":221.6999969482422,"high":223.5399932861328,"low":221.57000732421875,"adjusted_close":218.84942626953125,"volume":31579600},{"date":"2025-07-14","close":223.19000244140625,"high":223.33999633789062,"low":221.05999755859375,"adjusted_close":220.3202667236328,"volume":24632200},{"date":"2025-07-15","close":218.82000732421875,"high":224.22999572753906,"low":218.7899932861328,"adjusted_close":216.00645446777344,"volume":44215400},{"date":"2025-07-16","close":221.02000427246094,"high":221.3699951171875,"low":216.91000366210938,"adjusted_close":218.1781768798828,"volume":48199800},{"date":"2025-07-17","close":223.9199981689453,"high":224.1999969482422,"low":220.7100067138672,"adjusted_close":221.0408935546875,"volume":43548000},{"date":"2025-07-18","close":222.3300018310547,"high":225.36000061035156,"low":221.97999572753906,"adjusted_close":219.47132873535156,"volume":49009900},{"date":"2025-07-21","close":221.42999267578125,"high":224.41000366210938,"low":221.25,"adjusted_close":218.58290100097656,"volume":28191400},{"date":"2025-07-22","close":223.27000427246094,"high":223.80999755859375,"low":220.66000366210938,"adjusted_close":220.3992462158203,"volume":30873300},{"date":"2025-07-23","close":226.67999267578125,"high":226.7100067138672,"low":224.07000732421875,"adjusted_close":223.765380859375,"volume":37478100},{"date":"2025-07-24","close":223.5500030517578,"high":225.85000610351562,"low":223.47999572753906,"adjusted_close":220.67564392089844,"volume":29446700},{"date":"2025-07-25","close":224.3800048828125,"high":224.60000610351562,"low":222.5399932861328,"adjusted_close":221.4949951171875,"volume":24555500},{"date":"2025-07-28","close":224.1199951171875,"high":225.44000244140625,"low":223.42999267578125,"adjusted_close":221.23831176757812,"volume":24934900},{"date":"2025-07-29","close":222.69000244140625,"high":225.69000244140625,"low":222.05999755859375,"adjusted_close":219.8267059326172,"volume":28685900},{"date":"2025-07-30","close":221.55999755859375,"high":224.92999267578125,"low":220.1199951171875,"adjusted_close":218.7112274169922,"volume":48924400},{"date":"2025-07-31","close":219.38999938964844,"high":222.02000427246094,"low":218.8800048828125,"adjusted_close":216.56912231445312,"volume":42913900},{"date":"2025-08-01","close":214.9199981689453,"high":216.55999755859375,"low":212.33999633789062,"adjusted_close":212.15658569335938,"volume":63854100},{"date":"2025-08-04","close":219.72999572753906,"high":219.74000549316406,"low":216.0800018310547,"adjusted_close":216.90475463867188,"volume":34989600},{"date":"2025-08-05","close":220.85000610351562,"high":221.25999450683594,"low":218.24000549316406,"adjusted_close":218.01036071777344,"volume":31337100},{"date":"2025-08-06","close":220.55999755859375,"high":220.99000549316406,"low":219.3800048828125,"adjusted_close":217.7240753173828,"volume":23142100},{"date":"2025-08-07","close":219.83999633789062,"high":222.83999633789062,"low":218.50999450683594,"adjusted_close":217.01333618164062,"volume":37088000},{"date":"2025-08-08","close":220.32000732421875,"high":221.57000732421875,"low":219.74000549316406,"adjusted_close":217.48716735839844,"volume":28318100},{"date":"2025-08-11","close":220.27000427246094,"high":221.67999267578125,"low":219.80999755859375,"adjusted_close":217.43783569335938,"volume":25212800},{"date":"2025-08-12","close":226.80999755859375,"high":226.97999572753906,"low":221.14999389648438,"adjusted_close":223.89370727539062,"volume":43815500},{"date":"2025-08-13","close":231.22000122070312,"high":231.4600067138672,"low":227.8300018310547,"adjusted_close":228.24700927734375,"volume":41705800},{"date":"2025-08-14","close":228.24000549316406,"high":228.8000030517578,"low":226.1699981689453,"adjusted_close":225.3053436279297,"volume":55945500},{"date":"2025-08-15","close":227.1300048828125,"high":228.77999877929688,"low":226.0399932861328,"adjusted_close":224.20960998535156,"volume":33571400},{"date":"2025-08-18","close":227.9600067138672,"high":228.4600067138672,"low":226.94000244140625,"adjusted_close":225.02894592285156,"volume":20144100},{"date":"2025-08-19","close":226.2100067138672,"high":228.97999572753906,"low":225.69000244140625,"adjusted_close":223.30145263671875,"volume":25000700},{"date":"2025-08-20","close":225.41000366210938,"high":226.3800048828125,"low":223.69000244140625,"adjusted_close":222.51171875,"volume":29229700},{"date":"2025-08-21","close":225.97000122070312,"high":226.32000732421875,"low":223.77999877929688,"adjusted_close":223.06454467773438,"volume":24539400},{"date":"2025-08-22","close":234.8300018310547,"high":235.4199981689453,"low":227.17999267578125,"adjusted_close":231.81060791015625,"volume":58205500},{"date":"2025-08-25","close":232.36000061035156,"high":234.3000030517578,"low":232.36000061035156,"adjusted_close":229.3723602294922,"volume":28453700},{"date":"2025-08-26","close":234.27999877929688,"high":234.8699951171875,"low":232.58999633789062,"adjusted_close":231.26766967773438,"volume":25121500},{"date":"2025-08-27","close":235.94000244140625,"high":236.1199951171875,"low":233.55999755859375,"adjusted_close":232.9063262939453,"volume":25395400},{"date":"2025-08-28","close":236.22000122070312,"high":236.97000122070312,"low":235.35000610351562,"adjusted_close":233.1827392578125,"volume":25011200},{"date":"2025-08-29","close":235.1699981689453,"high":237.02000427246094,"low":234.3699951171875,"adjusted_close":232.146240234375,"volume":29254800},{"date":"2025-09-02","close":233.89999389648438,"high":234.39999389648438,"low":231.47000122070312,"adjusted_close":230.89256286621094,"volume":33108600},{"date":"2025-09-03","close":233.6699981689453,"high":235.25999450683594,"low":232.4600067138672,"adjusted_close":230.66551208496094,"volume":33252400},{"date":"2025-09-04","close":236.58999633789062,"high":236.6699981689453,"low":233.5800018310547,"adjusted_close":233.54795837402344,"volume":30323800},{"date":"2025-09-05","close":237.77000427246094,"high":239.67999267578125,"low":234.9499969482422,"adjusted_close":234.71279907226562,"volume":47542500},{"date":"2025-09-08","close":238.25,"high":238.55999755859375,"low":236.38999938964844,"adjusted_close":235.18661499023438,"volume":31487700},{"date":"2025-09-09","close":236.85000610351562,"high":237.9600067138672,"low":235.4199981689453,"adjusted_close":233.80462646484375,"volume":35395800},{"date":"2025-09-10","close":236.42999267578125,"high":238.27000427246094,"low":235.4600067138672,"adjusted_close":233.39002990722656,"volume":33910200},{"date":"2025-09-11","close":240.8000030517578,"high":240.92999267578125,"low":236.24000549316406,"adjusted_close":237.70384216308594,"volume":43629800},{"date":"2025-09-12","close":238.33999633789062,"high":240.32000732421875,"low":238.1999969482422,"adjusted_close":235.27548217773438,"volume":46097600},{"date":"2025-09-15","close":239.35000610351562,"high":240.0399932861328,"low":238.5500030517578,"adjusted_close":236.27249145507812,"volume":33014000},{"date":"2025-09-16","close":238.27999877929688,"high":238.92999267578125,"low":236.75999450683594,"adjusted_close":235.88343811035156,"volume":37059300},{"date":"2025-09-17","close":238.88999938964844,"high":244.27999877929688,"low":237.02000427246094,"adjusted_close":236.4873046875,"volume":79955600},{"date":"2025-09-18","close":244.83999633789062,"high":245.14999389648438,"low":240.1300048828125,"adjusted_close":242.37744140625,"volume":49167700},{"date":"2025-09-19","close":242.97999572753906,"high":245.57000732421875,"low":242.50999450683594,"adjusted_close":240.53616333007812,"volume":56092000},{"date":"2025-09-22","close":244.38999938964844,"high":244.7899932861328,"low":241.11000061035156,"adjusted_close":241.93197631835938,"volume":53572900},{"date":"2025-09-23","close":243.83999633789062,"high":247.17999267578125,"low":243.44000244140625,"adjusted_close":241.38751220703125,"volume":41854500},{"date":"2025-09-24","close":241.60000610351562,"high":244.61000061035156,"low":241.55999755859375,"adjusted_close":239.1700439453125,"volume":36002200},{"date":"2025-09-25","close":239.2899932861328,"high":239.99000549316406,"low":237.5500030517578,"adjusted_close":236.88328552246094,"volume":37209500},{"date":"2025-09-26","close":241.33999633789062,"high":241.67999267578125,"low":239.3300018310547,"adjusted_close":238.91265869140625,"volume":28942800},{"date":"2025-09-29","close":241.6199951171875,"high":242.92999267578125,"low":240.80999755859375,"adjusted_close":239.18984985351562,"volume":26391500},{"date":"2025-09-30","close":241.9600067138672,"high":242.1300048828125,"low":239.39999389648438,"adjusted_close":239.52642822265625,"volume":33447700},{"date":"2025-10-01","close":242.49000549316406,"high":243.0399932861328,"low":240.5500030517578,"adjusted_close":240.05108642578125,"volume":28520000},{"date":"2025-10-02","close":244.02000427246094,"high":244.08999633789062,"low":241.47000122070312,"adjusted_close":241.56570434570312,"volume":28687400},{"date":"2025-10-03","close":245.8300018310547,"high":248.08999633789062,"low":245.02999877929688,"adjusted_close":243.3574981689453,"volume":34579600},{"date":"2025-10-06","close":246.80999755859375,"high":248.47999572753906,"low":246.07000732421875,"adjusted_close":244.32765197753906,"volume":31507400},{"date":"2025-10-07","close":244.16000366210938,"high":247.63999938964844,"low":243.19000244140625,"adjusted_close":241.7042999267578,"volume":31766600},{"date":"2025-10-08","close":246.72000122070312,"high":246.9600067138672,"low":243.8000030517578,"adjusted_close":244.23854064941406,"volume":25825000},{"date":"2025-10-09","close":245.1300048828125,"high":247.25,"low":244.00999450683594,"adjusted_close":242.66455078125,"volume":26243100},{"date":"2025-10-10","close":237.7899932861328,"high":246.88999938964844,"low":237.55999755859375,"adjusted_close":235.39837646484375,"volume":70569400},{"date":"2025-10-13","close":244.41000366210938,"high":244.6300048828125,"low":241.39999389648438,"adjusted_close":241.95179748535156,"volume":36298600},{"date":"2025-10-14","close":247.89999389648438,"high":249.60000610351562,"low":240.36000061035156,"adjusted_close":245.40667724609375,"volume":45320800},{"date":"2025-10-15","close":250.3300018310547,"high":252.77000427246094,"low":247.05999755859375,"adjusted_close":247.812255859375,"volume":45369000},{"date":"2025-10-16","close":245.05999755859375,"high":251.25999450683594,"low":244.0,"adjusted_close":242.59524536132812,"volume":52740400},{"date":"2025-10-17","close":243.41000366210938,"high":245.16000366210938,"low":241.47000122070312,"adjusted_close":240.9618377685547,"volume":55379500},{"date":"2025-10-20","close":248.16000366210938,"high":248.3300018310547,"low":246.13999938964844,"adjusted_close":245.66404724121094,"volume":32545000},{"date":"2025-10-21","close":246.99000549316406,"high":248.3699951171875,"low":245.50999450683594,"adjusted_close":244.50582885742188,"volume":26337900},{"date":"2025-10-22","close":243.33999633789062,"high":246.86000061035156,"low":240.77000427246094,"adjusted_close":240.8925323486328,"volume":46578400},{"date":"2025-10-23","close":246.4199981689453,"high":247.1199951171875,"low":243.67999267578125,"adjusted_close":243.94155883789062,"volume":28591000},{"date":"2025-10-24","close":249.42999267578125,"high":251.11000061035156,"low":248.97000122070312,"adjusted_close":246.92129516601562,"volume":26627000},{"date":"2025-10-27","close":250.3000030517578,"high":252.2100067138672,"low":249.5,"adjusted_close":247.7825469970703,"volume":31798100},{"date":"2025-10-28","close":248.9600067138672,"high":250.89999389648438,"low":248.11000061035156,"adjusted_close":246.45602416992188,"volume":28075900},{"date":"2025-10-29","close":246.83999633789062,"high":251.13999938964844,"low":244.69000244140625,"adjusted_close":244.35733032226562,"volume":56235300},{"date":"2025-10-30","close":244.85000610351562,"high":248.13999938964844,"low":244.6300048828125,"adjusted_close":242.3873748779297,"volume":44538700},{"date":"2025-10-31","close":246.22999572753906,"high":246.7899932861328,"low":243.69000244140625,"adjusted_close":243.75347900390625,"volume":37214700},{"date":"2025-11-03","close":245.44000244140625,"high":246.25999450683594,"low":242.49000549316406,"adjusted_close":242.97142028808594,"volume":28887900},{"date":"2025-11-04","close":241.1999969482422,"high":244.05999755859375,"low":241.0,"adjusted_close":238.77406311035156,"volume":34468700},{"date":"2025-11-05","close":244.67999267578125,"high":245.72999572753906,"low":241.63999938964844,"adjusted_close":242.2190704345703,"volume":38229200},{"date":"2025-11-06","close":240.35000610351562,"high":244.7899932861328,"low":240.0,"adjusted_close":237.93263244628906,"volume":40601200},{"date":"2025-11-07","close":241.61000061035156,"high":241.66000366210938,"low":236.27000427246094,"adjusted_close":239.17994689941406,"volume":54978900},{"date":"2025-11-10","close":244.02999877929688,"high":245.24000549316406,"low":242.25,"adjusted_close":241.57562255859375,"volume":31238000},{"date":"2025-11-11","close":244.24000549316406,"high":244.74000549316406,"low":242.52000427246094,"adjusted_close":241.7834930419922,"volume":27357900},{"date":"2025-11-12","close":243.63999938964844,"high":246.3800048828125,"low":243.3300018310547,"adjusted_close":241.1895294189453,"volume":34543200},{"date":"2025-11-13","close":236.7899932861328,"high":242.67999267578125,"low":235.83999633789062,"adjusted_close":234.40841674804688,"volume":65710000},{"date":"2025-11-14","close":237.47999572753906,"high":238.72999572753906,"low":233.27000427246094,"adjusted_close":235.0914764404297,"volume":58344400},{"date":"2025-11-17","close":232.75999450683594,"high":237.83999633789062,"low":231.75999450683594,"adjusted_close":230.41896057128906,"volume":55765900},{"date":"2025-11-18","close":233.47000122070312,"high":235.0800018310547,"low":230.9600067138672,"adjusted_close":231.12181091308594,"volume":63092500},{"date":"2025-11-19","close":233.42999267578125,"high":236.3699951171875,"low":232.42999267578125,"adjusted_close":231.08221435546875,"volume":57280500},{"date":"2025-11-20","close":229.11000061035156,"high":239.10000610351562,"low":228.89999389648438,"adjusted_close":226.8056640625,"volume":95483000},{"date":"2025-11-21","close":235.60000610351562,"high":237.11000061035156,"low":229.5800018310547,"adjusted_close":233.2303924560547,"volume":99504100},{"date":"2025-11-24","close":239.89999389648438,"high":240.38999938964844,"low":235.47999572753906,"adjusted_close":237.4871368408203,"volume":36135300},{"date":"2025-11-25","close":245.1300048828125,"high":245.5500030517578,"low":240.0399932861328,"adjusted_close":242.66455078125,"volume":46160800},{"date":"2025-11-26","close":247.3000030517578,"high":248.8300018310547,"low":244.77000427246094,"adjusted_close":244.81271362304688,"volume":34636600},{"date":"2025-11-28","close":248.75,"high":248.80999755859375,"low":247.07000732421875,"adjusted_close":246.24813842773438,"volume":18911800},{"date":"2025-12-01","close":245.6199951171875,"high":247.69000244140625,"low":245.33999633789062,"adjusted_close":243.14959716796875,"volume":36920000},{"date":"2025-12-02","close":245.1699981689453,"high":247.3699951171875,"low":245.1199951171875,"adjusted_close":242.70413208007812,"volume":31918500},{"date":"2025-12-03","close":249.6300048828125,"high":249.83999633789062,"low":245.47999572753906,"adjusted_close":247.11927795410156,"volume":32846300},{"date":"2025-12-04","close":251.82000732421875,"high":252.66000366210938,"low":248.5399932861328,"adjusted_close":249.2872772216797,"volume":40245800},{"date":"2025-12-05","close":250.77000427246094,"high":252.66000366210938,"low":250.27999877929688,"adjusted_close":248.24783325195312,"volume":36956600},{"date":"2025-12-08","close":250.8699951171875,"high":252.77000427246094,"low":250.17999267578125,"adjusted_close":248.3468017578125,"volume":29100000},{"date":"2025-12-09","close":251.38999938964844,"high":252.9499969482422,"low":250.10000610351562,"adjusted_close":248.861572265625,"volume":30170100},{"date":"2025-12-10","close":254.80999755859375,"high":256.57000732421875,"low":250.5399932861328,"adjusted_close":252.24717712402344,"volume":51105200},{"date":"2025-12-11","close":257.79998779296875,"high":258.010009765625,"low":254.32000732421875,"adjusted_close":255.2070770263672,"volume":41345200},{"date":"2025-12-12","close":253.85000610351562,"high":258.20001220703125,"low":253.44000244140625,"adjusted_close":251.2968292236328,"volume":57657700},{"date":"2025-12-15","close":251.92999267578125,"high":255.69000244140625,"low":251.74000549316406,"adjusted_close":249.39614868164062,"volume":43120100},{"date":"2025-12-16","close":249.89999389648438,"high":252.16000366210938,"low":248.47000122070312,"adjusted_close":248.2161407470703,"volume":43115300},{"date":"2025-12-17","close":247.24000549316406,"high":252.16000366210938,"low":246.6999969482422,"adjusted_close":245.57406616210938,"volume":38132400},{"date":"2025-12-18","close":248.7100067138672,"high":251.36000061035156,"low":248.2100067138672,"adjusted_close":247.0341796875,"volume":39068000},{"date":"2025-12-19","close":250.7899932861328,"high":251.39999389648438,"low":249.05999755859375,"adjusted_close":249.1001434326172,"volume":43610400},{"date":"2025-12-22","close":253.5800018310547,"high":255.1199951171875,"low":252.1999969482422,"adjusted_close":251.87135314941406,"volume":40497300},{"date":"2025-12-23","close":252.0800018310547,"high":253.22000122070312,"low":251.4600067138672,"adjusted_close":250.3814697265625,"volume":24973500},{"date":"2025-12-24","close":252.7100067138672,"high":252.86000061035156,"low":251.1199951171875,"adjusted_close":251.00723266601562,"volume":12103000},{"date":"2025-12-26","close":251.4199981689453,"high":252.75,"low":250.39999389648438,"adjusted_close":249.7259063720703,"volume":17429900},{"date":"2025-12-29","close":249.8800048828125,"high":251.5,"low":249.35000610351562,"adjusted_close":248.19630432128906,"volume":25218800},{"date":"2025-12-30","close":248.02999877929688,"high":250.14999389648438,"low":247.9499969482422,"adjusted_close":246.3587646484375,"volume":22123600},{"date":"2025-12-31","close":246.16000366210938,"high":248.27999877929688,"low":246.00999450683594,"adjusted_close":244.50135803222656,"volume":35352000},{"date":"2026-01-02","close":248.77999877929688,"high":249.08999633789062,"low":245.86000061035156,"adjusted_close":247.10369873046875,"volume":40007700},{"date":"2026-01-05","close":252.72999572753906,"high":253.5500030517578,"low":249.57000732421875,"adjusted_close":251.02708435058594,"volume":37428100},{"date":"2026-01-06","close":256.0799865722656,"high":256.25,"low":251.52000427246094,"adjusted_close":254.3544921875,"volume":40677800},{"date":"2026-01-07","close":255.47999572753906,"high":256.79998779296875,"low":253.97000122070312,"adjusted_close":253.758544921875,"volume":33052000},{"date":"2026-01-08","close":258.2699890136719,"high":258.92999267578125,"low":254.36000061035156,"adjusted_close":256.52972412109375,"volume":37957000},{"date":"2026-01-09","close":260.2300109863281,"high":261.55999755859375,"low":258.0899963378906,"adjusted_close":258.4765625,"volume":36301500},{"date":"2026-01-12","close":261.5,"high":261.6600036621094,"low":258.239990234375,"adjusted_close":259.7380065917969,"volume":28423400},{"date":"2026-01-13","close":261.3500061035156,"high":262.8900146484375,"low":260.4599914550781,"adjusted_close":259.5890197753906,"volume":33882400},{"date":"2026-01-14","close":263.19000244140625,"high":263.4599914550781,"low":260.19000244140625,"adjusted_close":261.4165954589844,"volume":37164300},{"date":"2026-01-15","close":265.510009765625,"high":267.04998779296875,"low":263.7300109863281,"adjusted_close":263.7209777832031,"volume":33465200},{"date":"2026-01-16","close":265.760009765625,"high":267.2200012207031,"low":264.7099914550781,"adjusted_close":263.96929931640625,"volume":33844900},{"date":"2026-01-20","close":262.5799865722656,"high":265.0799865722656,"low":261.05999755859375,"adjusted_close":260.8106994628906,"volume":47911500},{"date":"2026-01-21","close":267.7900085449219,"high":268.5899963378906,"low":262.9200134277344,"adjusted_close":265.9856262207031,"volume":59952800},{"date":"2026-01-22","close":269.7900085449219,"high":271.6000061035156,"low":269.4200134277344,"adjusted_close":267.9721374511719,"volume":35110800},{"date":"2026-01-23","close":264.80999755859375,"high":269.04998779296875,"low":264.4599914550781,"adjusted_close":263.0256652832031,"volume":42636700},{"date":"2026-01-26","close":263.9800109863281,"high":266.69000244140625,"low":263.489990234375,"adjusted_close":262.2013244628906,"volume":32119300},{"date":"2026-01-27","close":264.7300109863281,"high":264.8599853515625,"low":262.6600036621094,"adjusted_close":262.94622802734375,"volume":26975500},{"date":"2026-01-28","close":263.29998779296875,"high":266.67999267578125,"low":262.55999755859375,"adjusted_close":261.5258483886719,"volume":37139100},{"date":"2026-01-29","close":263.3699951171875,"high":265.05999755859375,"low":259.4100036621094,"adjusted_close":261.59539794921875,"volume":43922900},{"date":"2026-01-30","close":259.6499938964844,"high":262.9800109863281,"low":257.94000244140625,"adjusted_close":257.9004211425781,"volume":59164200},{"date":"2026-02-02","close":262.17999267578125,"high":263.7699890136719,"low":258.3500061035156,"adjusted_close":260.41339111328125,"volume":42896200},{"date":"2026-02-03","close":262.7799987792969,"high":265.05999755859375,"low":258.54998779296875,"adjusted_close":261.0093688964844,"volume":54588000},{"date":"2026-02-04","close":260.5199890136719,"high":264.6499938964844,"low":257.1400146484375,"adjusted_close":258.76458740234375,"volume":48826500},{"date":"2026-02-05","close":255.8300018310547,"high":261.6199951171875,"low":255.0500030517578,"adjusted_close":254.106201171875,"volume":48279600},{"date":"2026-02-06","close":265.0199890136719,"high":265.7200012207031,"low":259.5799865722656,"adjusted_close":263.2342529296875,"volume":43354900},{"date":"2026-02-09","close":266.8800048828125,"high":267.6700134277344,"low":263.3399963378906,"adjusted_close":265.0817565917969,"volume":29064800},{"date":"2026-02-10","close":266.1600036621094,"high":268.5199890136719,"low":265.8800048828125,"adjusted_close":264.3666076660156,"volume":24661700},{"date":"2026-02-11","close":264.95001220703125,"high":268.9599914550781,"low":262.1000061035156,"adjusted_close":263.16473388671875,"volume":41829400},{"date":"2026-02-12","close":259.5400085449219,"high":267.4599914550781,"low":258.3900146484375,"adjusted_close":257.7912292480469,"volume":47628200},{"date":"2026-02-13","close":262.9599914550781,"high":265.1700134277344,"low":258.510009765625,"adjusted_close":261.18817138671875,"volume":45360300},{"date":"2026-02-17","close":263.0400085449219,"high":264.3599853515625,"low":259.05999755859375,"adjusted_close":261.2676086425781,"volume":33734800},{"date":"2026-02-18","close":263.989990234375,"high":266.9100036621094,"low":261.8500061035156,"adjusted_close":262.2112121582031,"volume":36034700},{"date":"2026-02-19","close":264.6000061035156,"high":264.6400146484375,"low":261.0799865722656,"adjusted_close":262.817138671875,"volume":31006000},{"date":"2026-02-20","close":264.6099853515625,"high":267.3299865722656,"low":262.1400146484375,"adjusted_close":262.8270263671875,"volume":47126600},{"date":"2026-02-23","close":260.489990234375,"high":264.3699951171875,"low":258.1000061035156,"adjusted_close":258.73480224609375,"volume":44001100},{"date":"2026-02-24","close":263.3299865722656,"high":264.1400146484375,"low":259.8599853515625,"adjusted_close":261.5556335449219,"volume":34884200},{"date":"2026-02-25","close":264.5799865722656,"high":265.2799987792969,"low":262.42999267578125,"adjusted_close":262.7972412109375,"volume":26012100},{"date":"2026-02-26","close":265.989990234375,"high":266.239990234375,"low":262.1199951171875,"adjusted_close":264.1977233886719,"volume":41206500},{"date":"2026-02-27","close":261.4100036621094,"high":262.760009765625,"low":259.7699890136719,"adjusted_close":259.6485900878906,"volume":40631500},{"date":"2026-03-02","close":263.80999755859375,"high":264.2799987792969,"low":257.7900085449219,"adjusted_close":262.03240966796875,"volume":53495700},{"date":"2026-03-03","close":259.239990234375,"high":261.1199951171875,"low":253.30999755859375,"adjusted_close":257.4931945800781,"volume":59537000},{"date":"2026-03-04","close":261.760009765625,"high":262.9599914550781,"low":258.82000732421875,"adjusted_close":259.9962463378906,"volume":37979700},{"date":"2026-03-05","close":256.760009765625,"high":260.760009765625,"low":254.16000366210938,"adjusted_close":255.02993774414062,"volume":60414600},{"date":"2026-03-06","close":250.88999938964844,"high":253.3000030517578,"low":249.94000244140625,"adjusted_close":249.19947814941406,"volume":64192000},{"date":"2026-03-09","close":253.6199951171875,"high":254.64999389648438,"low":244.38999938964844,"adjusted_close":251.9110870361328,"volume":65369500},{"date":"2026-03-10","close":253.36000061035156,"high":257.6499938964844,"low":252.39999389648438,"adjusted_close":251.65284729003906,"volume":55879100},{"date":"2026-03-11","close":252.85000610351562,"high":254.3800048828125,"low":250.5800018310547,"adjusted_close":251.1462860107422,"volume":50418100},{"date":"2026-03-12","close":247.41000366210938,"high":249.80999755859375,"low":246.5800018310547,"adjusted_close":245.74293518066406,"volume":61802900},{"date":"2026-03-13","close":246.58999633789062,"high":250.61000061035156,"low":245.5399932861328,"adjusted_close":244.92845153808594,"volume":53933300},{"date":"2026-03-16","close":248.9199981689453,"high":251.47000122070312,"low":248.30999755859375,"adjusted_close":247.24276733398438,"volume":48755700},{"date":"2026-03-17","close":250.0500030517578,"high":251.7100067138672,"low":248.9600067138672,"adjusted_close":248.80694580078125,"volume":40642800},{"date":"2026-03-18","close":246.02000427246094,"high":249.22999572753906,"low":245.8800048828125,"adjusted_close":244.79698181152344,"volume":43192600},{"date":"2026-03-19","close":247.6300048828125,"high":250.08999633789062,"low":242.52000427246094,"adjusted_close":246.39898681640625,"volume":59219500},{"date":"2026-03-20","close":242.22000122070312,"high":247.5,"low":240.3300018310547,"adjusted_close":241.01588439941406,"volume":76749900},{"date":"2026-03-23","close":247.4499969482422,"high":251.36000061035156,"low":246.11000061035156,"adjusted_close":246.21987915039062,"volume":78746600},{"date":"2026-03-24","close":248.77999877929688,"high":250.16000366210938,"low":244.60000610351562,"adjusted_close":247.5432586669922,"volume":45210800},{"date":"2026-03-25","close":251.82000732421875,"high":253.07000732421875,"low":249.52000427246094,"adjusted_close":250.5681610107422,"volume":45671700},{"date":"2026-03-26","close":247.44000244140625,"high":251.86000061035156,"low":247.16000366210938,"adjusted_close":246.2099151611328,"volume":46830200},{"date":"2026-03-27","close":243.10000610351562,"high":246.74000549316406,"low":242.41000366210938,"adjusted_close":241.89149475097656,"volume":48114400},{"date":"2026-03-30","close":239.61000061035156,"high":245.3699951171875,"low":238.69000244140625,"adjusted_close":238.41883850097656,"volume":51290500},{"date":"2026-03-31","close":248.0,"high":248.9199981689453,"low":242.24000549316406,"adjusted_close":246.7671356201172,"volume":58660800},{"date":"2026-04-01","close":249.55999755859375,"high":252.44000244140625,"low":249.11000061035156,"adjusted_close":248.31936645507812,"volume":51295900},{"date":"2026-04-02","close":251.2899932861328,"high":252.3699951171875,"low":244.8699951171875,"adjusted_close":250.040771484375,"volume":30369200},{"date":"2026-04-06","close":252.36000061035156,"high":253.0500030517578,"low":250.25,"adjusted_close":251.10545349121094,"volume":22151400},{"date":"2026-04-07","close":252.91000366210938,"high":253.47999572753906,"low":249.52000427246094,"adjusted_close":251.65274047851562,"volume":34881900},{"date":"2026-04-08","close":260.4700012207031,"high":262.2699890136719,"low":258.4100036621094,"adjusted_close":259.1751403808594,"volume":46680200},{"date":"2026-04-09","close":261.9599914550781,"high":262.8999938964844,"low":258.7799987792969,"adjusted_close":260.65771484375,"volume":26758400},{"date":"2026-04-10","close":261.29998779296875,"high":262.75,"low":260.3399963378906,"adjusted_close":260.0010070800781,"volume":22365900},{"date":"2026-04-13","close":265.07000732421875,"high":265.3599853515625,"low":260.0199890136719,"adjusted_close":263.7522888183594,"volume":23820000},{"date":"2026-04-14","close":268.7200012207031,"high":269.4200134277344,"low":266.2799987792969,"adjusted_close":267.3841247558594,"volume":24270400},{"date":"2026-04-15","close":269.3900146484375,"high":269.5899963378906,"low":267.5899963378906,"adjusted_close":268.0508117675781,"volume":21670600},{"date":"2026-04-16","close":269.95001220703125,"high":270.3500061035156,"low":268.04998779296875,"adjusted_close":268.6080322265625,"volume":30847900},{"date":"2026-04-17","close":275.7799987792969,"high":277.6300048828125,"low":273.1199951171875,"adjusted_close":274.4090576171875,"volume":46462700},{"date":"2026-04-20","close":277.3500061035156,"high":277.6700134277344,"low":274.5299987792969,"adjusted_close":275.97125244140625,"volume":22993900},{"date":"2026-04-21","close":274.510009765625,"high":279.7900085449219,"low":273.760009765625,"adjusted_close":273.1453552246094,"volume":32235200},{"date":"2026-04-22","close":276.4800109863281,"high":278.010009765625,"low":274.8999938964844,"adjusted_close":275.1055603027344,"volume":20274300},{"date":"2026-04-23","close":275.5199890136719,"high":277.8699951171875,"low":271.95001220703125,"adjusted_close":274.15032958984375,"volume":32886600},{"date":"2026-04-24","close":276.6499938964844,"high":278.1300048828125,"low":274.2300109863281,"adjusted_close":275.2746887207031,"volume":21568600},{"date":"2026-04-27","close":277.1400146484375,"high":278.239990234375,"low":276.25,"adjusted_close":275.7622985839844,"volume":23399400},{"date":"2026-04-28","close":273.9100036621094,"high":276.9700012207031,"low":272.9200134277344,"adjusted_close":272.54833984375,"volume":24139400},{"date":"2026-04-29","close":272.0799865722656,"high":274.3800048828125,"low":270.3599853515625,"adjusted_close":270.7274169921875,"volume":29428900},{"date":"2026-04-30","close":277.9700012207031,"high":278.2200012207031,"low":272.44000244140625,"adjusted_close":276.5881652832031,"volume":29220700},{"date":"2026-05-01","close":279.2799987792969,"high":279.80999755859375,"low":276.57000732421875,"adjusted_close":277.8916320800781,"volume":28936700},{"date":"2026-05-04","close":277.8800048828125,"high":280.7900085449219,"low":276.1000061035156,"adjusted_close":276.49859619140625,"volume":28632300},{"date":"2026-05-05","close":282.55999755859375,"high":282.95001220703125,"low":280.0,"adjusted_close":281.15533447265625,"volume":24863200},{"date":"2026-05-06","close":286.79998779296875,"high":287.04998779296875,"low":283.3599853515625,"adjusted_close":285.3742370605469,"volume":23330300},{"date":"2026-05-07","close":282.260009765625,"high":287.5799865722656,"low":281.1499938964844,"adjusted_close":280.8568115234375,"volume":28350400},{"date":"2026-05-08","close":284.1700134277344,"high":284.9700012207031,"low":282.6099853515625,"adjusted_close":282.75732421875,"volume":22474300},{"date":"2026-05-11","close":285.3299865722656,"high":287.04998779296875,"low":284.5899963378906,"adjusted_close":283.9115295410156,"volume":20150400},{"date":"2026-05-12","close":282.57000732421875,"high":284.05999755859375,"low":278.2799987792969,"adjusted_close":281.165283203125,"volume":27404600},{"date":"2026-05-13","close":282.6700134277344,"high":283.55999755859375,"low":279.92999267578125,"adjusted_close":281.2647705078125,"volume":20742300},{"date":"2026-05-14","close":284.45001220703125,"high":285.6600036621094,"low":281.9599914550781,"adjusted_close":283.03594970703125,"volume":17428700},{"date":"2026-05-15","close":277.6000061035156,"high":280.3299865722656,"low":277.239990234375,"adjusted_close":276.2200012207031,"volume":35408000},{"date":"2026-05-18","close":275.9700012207031,"high":279.0799865722656,"low":273.94000244140625,"adjusted_close":274.59808349609375,"volume":27243300},{"date":"2026-05-19","close":273.0,"high":275.0799865722656,"low":270.6300048828125,"adjusted_close":271.6428527832031,"volume":30276900},{"date":"2026-05-20","close":279.8699951171875,"high":280.0899963378906,"low":273.4100036621094,"adjusted_close":278.47869873046875,"volume":31562000},{"date":"2026-05-21","close":282.489990234375,"high":283.67999267578125,"low":277.1499938964844,"adjusted_close":281.0856628417969,"volume":31680500},{"date":"2026-05-22","close":285.1199951171875,"high":286.6099853515625,"low":283.6700134277344,"adjusted_close":283.70257568359375,"volume":23849300},{"date":"2026-05-26","close":290.510009765625,"high":290.54998779296875,"low":287.739990234375,"adjusted_close":289.0658264160156,"volume":24506500},{"date":"2026-05-27","close":290.3699951171875,"high":291.7200012207031,"low":289.30999755859375,"adjusted_close":288.9264831542969,"volume":24519900},{"date":"2026-05-28","close":292.0299987792969,"high":292.739990234375,"low":287.9800109863281,"adjusted_close":290.5782775878906,"volume":23710600},{"date":"2026-05-29","close":290.42999267578125,"high":291.4100036621094,"low":288.3299865722656,"adjusted_close":288.9862060546875,"volume":26952800},{"date":"2026-06-01","close":288.9800109863281,"high":290.6099853515625,"low":286.2699890136719,"adjusted_close":287.5434265136719,"volume":23826100},{"date":"2026-06-02","close":291.6600036621094,"high":291.8699951171875,"low":288.3999938964844,"adjusted_close":290.2100830078125,"volume":18378800},{"date":"2026-06-03","close":287.6700134277344,"high":290.010009765625,"low":286.7799987792969,"adjusted_close":286.2399597167969,"volume":29167300},{"date":"2026-06-04","close":292.010009765625,"high":292.8800048828125,"low":286.6600036621094,"adjusted_close":290.558349609375,"volume":24307800},{"date":"2026-06-05","close":281.6499938964844,"high":289.3999938964844,"low":280.1499938964844,"adjusted_close":280.2498474121094,"volume":35812800},{"date":"2026-06-08","close":284.1099853515625,"high":286.8399963378906,"low":283.5799865722656,"adjusted_close":282.6976318359375,"volume":27277400},{"date":"2026-06-09","close":285.0199890136719,"high":290.8699951171875,"low":277.6199951171875,"adjusted_close":283.60308837890625,"volume":41761300},{"date":"2026-06-10","close":282.04998779296875,"high":289.0,"low":281.760009765625,"adjusted_close":280.6478271484375,"volume":39285000},{"date":"2026-06-11","close":290.4100036621094,"high":291.05999755859375,"low":284.07000732421875,"adjusted_close":288.96630859375,"volume":41468800},{"date":"2026-06-12","close":292.95001220703125,"high":295.7200012207031,"low":290.30999755859375,"adjusted_close":291.4936828613281,"volume":34415200},{"date":"2026-06-15","close":294.6400146484375,"high":297.9100036621094,"low":293.9200134277344,"adjusted_close":293.87249755859375,"volume":23889000},{"date":"2026-06-16","close":292.0799865722656,"high":296.79998779296875,"low":291.5799865722656,"adjusted_close":291.3191223144531,"volume":23807700},{"date":"2026-06-17","close":289.8800048828125,"high":295.82000732421875,"low":288.92999267578125,"adjusted_close":289.1248779296875,"volume":39920100},{"date":"2026-06-18","close":295.5899963378906,"high":295.9700012207031,"low":291.4200134277344,"adjusted_close":294.82000732421875,"volume":32463200},{"date":"2026-06-22","close":298.17999267578125,"high":299.489990234375,"low":296.1600036621094,"adjusted_close":297.40325927734375,"volume":22796200},{"date":"2026-06-23","close":295.32000732421875,"high":297.75,"low":292.3999938964844,"adjusted_close":294.55072021484375,"volume":26821700},{"date":"2026-06-24","close":296.69000244140625,"high":299.69000244140625,"low":294.69000244140625,"adjusted_close":295.9171447753906,"volume":28664900},{"date":"2026-06-25","close":298.9100036621094,"high":301.5,"low":296.7300109863281,"adjusted_close":298.13134765625,"volume":27599900},{"date":"2026-06-26","close":299.8299865722656,"high":300.0299987792969,"low":295.7300109863281,"adjusted_close":299.0489501953125,"volume":39832500},{"date":"2026-06-29","close":298.9700012207031,"high":299.1600036621094,"low":294.67999267578125,"adjusted_close":298.1911926269531,"volume":24834100},{"date":"2026-06-30","close":300.45001220703125,"high":300.9800109863281,"low":297.44000244140625,"adjusted_close":299.6673583984375,"volume":23230300},{"date":"2026-07-01","close":299.32000732421875,"high":302.7200012207031,"low":298.9200134277344,"adjusted_close":298.540283203125,"volume":20607900},{"date":"2026-07-02","close":297.5799865722656,"high":302.2300109863281,"low":294.9800109863281,"adjusted_close":296.8048095703125,"volume":21178900},{"date":"2026-07-06","close":298.8999938964844,"high":300.4100036621094,"low":297.6199951171875,"adjusted_close":298.1213684082031,"volume":18581300},{"date":"2026-07-07","close":296.19000244140625,"high":299.9700012207031,"low":295.17999267578125,"adjusted_close":295.4184265136719,"volume":18057100},{"date":"2026-07-08","close":293.4800109863281,"high":295.1000061035156,"low":290.67999267578125,"adjusted_close":292.71551513671875,"volume":24078400},{"date":"2026-07-09","close":297.239990234375,"high":297.8800048828125,"low":294.8999938964844,"adjusted_close":296.4656982421875,"volume":16466800},{"date":"2026-07-10","close":295.989990234375,"high":298.2099914550781,"low":293.6199951171875,"adjusted_close":295.21893310546875,"volume":15888500},{"date":"2026-07-13","close":293.4800109863281,"high":295.7799987792969,"low":292.6000061035156,"adjusted_close":292.71551513671875,"volume":19375500},{"date":"2026-07-14","close":294.510009765625,"high":296.07000732421875,"low":293.75,"adjusted_close":293.7428283691406,"volume":18326900},{"date":"2026-07-15","close":295.7699890136719,"high":297.1400146484375,"low":294.1499938964844,"adjusted_close":294.99951171875,"volume":18832700},{"date":"2026-07-16","close":295.5899963378906,"high":297.80999755859375,"low":294.3500061035156,"adjusted_close":294.82000732421875,"volume":24081300},{"date":"2026-07-17","close":294.0400085449219,"high":296.1300048828125,"low":291.6400146484375,"adjusted_close":293.2740478515625,"volume":28738500},{"date":"2026-07-20","close":292.30999755859375,"high":295.989990234375,"low":292.17999267578125,"adjusted_close":291.5485534667969,"volume":20539900},{"date":"2026-07-21","close":296.5400085449219,"high":296.75,"low":292.67999267578125,"adjusted_close":295.7675476074219,"volume":18190200},{"date":"2026-07-22","close":293.7900085449219,"high":296.44000244140625,"low":293.4100036621094,"adjusted_close":293.0246887207031,"volume":19116000},{"date":"2026-07-23","close":292.0899963378906,"high":293.010009765625,"low":290.1700134277344,"adjusted_close":291.3291015625,"volume":27795100},{"date":"2026-07-24","close":291.1700134277344,"high":293.9700012207031,"low":290.4800109863281,"adjusted_close":290.4115295410156,"volume":19771000},{"date":"2026-07-27","close":292.9100036621094,"high":295.5199890136719,"low":291.1099853515625,"adjusted_close":292.14697265625,"volume":19445500},{"date":"2026-07-28","close":293.3699951171875,"high":293.7699890136719,"low":290.3800048828125,"adjusted_close":292.60577392578125,"volume":20531100},{"date":"2026-07-29","close":288.57000732421875,"high":293.6700134277344,"low":288.260009765625,"adjusted_close":287.81829833984375,"volume":33297400},{"date":"2026-07-30","close":292.5899963378906,"high":292.8399963378906,"low":288.9599914550781,"adjusted_close":291.82781982421875,"volume":22198800},{"date":"2026-07-31","close":291.20001220703125,"high":293.95001220703125,"low":287.8299865722656,"adjusted_close":290.4414367675781,"volume":28350700},{"date":"2026-08-03","close":296.2200012207031,"high":296.6600036621094,"low":292.3999938964844,"adjusted_close":295.4483642578125,"volume":23175700},{"date":"2026-08-04","close":301.7099914550781,"high":302.3900146484375,"low":297.2200012207031,"adjusted_close":300.9240417480469,"volume":20751800},{"date":"2026-08-05","close":299.7699890136719,"high":303.05999755859375,"low":299.75,"adjusted_close":298.9891052246094,"volume":17791000},{"date":"2026-08-06","close":298.25,"high":301.3800048828125,"low":297.95001220703125,"adjusted_close":297.47308349609375,"volume":16314100},{"date":"2026-08-07","close":301.55999755859375,"high":302.0299987792969,"low":299.79998779296875,"adjusted_close":300.7744445800781,"volume":18416800},{"date":"2026-08-10","close":299.9800109863281,"high":301.3900146484375,"low":299.0799865722656,"adjusted_close":299.1985778808594,"volume":16226900},{"date":"2026-08-11","close":300.989990234375,"high":301.989990234375,"low":300.6000061035156,"adjusted_close":300.2059326171875,"volume":14942800},{"date":"2026-08-12","close":302.7099914550781,"high":303.4100036621094,"low":301.0,"adjusted_close":301.92144775390625,"volume":15480600},{"date":"2026-08-13","close":303.5,"high":305.04998779296875,"low":302.7200012207031,"adjusted_close":302.7093811035156,"volume":14719300},{"date":"2026-08-14","close":305.0899963378906,"high":305.17999267578125,"low":302.739990234375,"adjusted_close":304.2952575683594,"volume":13163400},{"date":"2026-08-17","close":304.05999755859375,"high":304.3299865722656,"low":303.2300109863281,"adjusted_close":303.2679443359375,"volume":14546800},{"date":"2026-08-18","close":300.2300109863281,"high":303.1499938964844,"low":300.1099853515625,"adjusted_close":299.44793701171875,"volume":18263700},{"date":"2026-08-19","close":301.7200012207031,"high":303.4100036621094,"low":301.2300109863281,"adjusted_close":300.93402099609375,"volume":14995700},{"date":"2026-08-20","close":297.6700134277344,"high":300.0400085449219,"low":297.0400085449219,"adjusted_close":296.89459228515625,"volume":21638700},{"date":"2026-08-21","close":299.9599914550781,"high":300.3299865722656,"low":298.1700134277344,"adjusted_close":299.1786193847656,"volume":22949600},{"date":"2026-08-24","close":297.9700012207031,"high":299.739990234375,"low":297.3999938964844,"adjusted_close":297.19378662109375,"volume":12868900},{"date":"2026-08-25","close":299.2300109863281,"high":299.7799987792969,"low":297.9700012207031,"adjusted_close":298.4505310058594,"volume":14618000},{"date":"2026-08-26","close":298.92999267578125,"high":299.95001220703125,"low":298.1300048828125,"adjusted_close":298.15130615234375,"volume":10555700},{"date":"2026-08-27","close":299.80999755859375,"high":300.32000732421875,"low":298.1400146484375,"adjusted_close":299.02899169921875,"volume":13658700},{"date":"2026-08-28","close":295.75,"high":300.3900146484375,"low":295.6700134277344,"adjusted_close":294.9795837402344,"volume":19052800},{"date":"2026-08-31","close":293.92999267578125,"high":295.3500061035156,"low":292.7099914550781,"adjusted_close":293.164306640625,"volume":20883400},{"date":"2026-09-01","close":290.57000732421875,"high":292.94000244140625,"low":289.9700012207031,"adjusted_close":289.8130798339844,"volume":22801600},{"date":"2026-09-02","close":294.010009765625,"high":294.3500061035156,"low":291.19000244140625,"adjusted_close":293.2441101074219,"volume":22395200},{"date":"2026-09-03","close":295.19000244140625,"high":296.17999267578125,"low":293.42999267578125,"adjusted_close":294.4210510253906,"volume":16651200},{"date":"2026-09-04","close":296.010009765625,"high":296.17999267578125,"low":293.55999755859375,"adjusted_close":295.2389221191406,"volume":13951100},{"date":"2026-09-08","close":294.6700134277344,"high":296.1000061035156,"low":294.260009765625,"adjusted_close":293.90240478515625,"volume":17332400},{"date":"2026-09-09","close":290.6400146484375,"high":294.1600036621094,"low":290.30999755859375,"adjusted_close":289.8829040527344,"volume":19141700},{"date":"2026-09-10","close":287.70001220703125,"high":289.8299865722656,"low":287.17999267578125,"adjusted_close":286.9505615234375,"volume":27044700},{"date":"2026-09-11","close":288.8900146484375,"high":291.44000244140625,"low":288.7699890136719,"adjusted_close":288.1374816894531,"volume":26353300},{"date":"2026-09-14","close":287.9100036621094,"high":289.8399963378906,"low":287.05999755859375,"adjusted_close":287.1600036621094,"volume":26060900},{"date":"2026-09-15","close":285.1400146484375,"high":286.92999267578125,"low":284.0799865722656,"adjusted_close":285.1400146484375,"volume":25300500},{"date":"2026-09-16","close":283.9200134277344,"high":287.0400085449219,"low":281.0299987792969,"adjusted_close":283.9200134277344,"volume":27599400},{"date":"2026-09-17","close":285.42999267578125,"high":288.2900085449219,"low":285.2099914550781,"adjusted_close":285.42999267578125,"volume":22159600},{"date":"2026-09-18","close":284.1000061035156,"high":285.2699890136719,"low":282.5400085449219,"adjusted_close":284.1000061035156,"volume":31106300},{"date":"2026-09-21","close":285.5799865722656,"high":286.45001220703125,"low":284.8999938964844,"adjusted_close":285.5799865722656,"volume":18968200},{"date":"2026-09-22","close":287.2099914550781,"high":288.94000244140625,"low":286.04998779296875,"adjusted_close":287.2099914550781,"volume":25684300},{"date":"2026-09-23","close":281.9200134277344,"high":286.17999267578125,"low":281.8399963378906,"adjusted_close":281.9200134277344,"volume":24351400},{"date":"2026-09-24","close":281.6600036621094,"high":282.239990234375,"low":279.04998779296875,"adjusted_close":281.6600036621094,"volume":27307900},{"date":"2026-09-25","close":281.9700012207031,"high":283.5199890136719,"low":280.4599914550781,"adjusted_close":281.9700012207031,"volume":22604100},{"date":"2026-09-28","close":280.0199890136719,"high":281.92999267578125,"low":278.79998779296875,"adjusted_close":280.0199890136719,"volume":24939000},{"date":"2026-09-29","close":279.010009765625,"high":281.04998779296875,"low":277.4100036621094,"adjusted_close":279.010009765625,"volume":21500600},{"date":"2026-09-30","close":277.8900146484375,"high":280.4800109863281,"low":277.8599853515625,"adjusted_close":277.8900146484375,"volume":21123800},{"date":"2026-10-01","close":279.0199890136719,"high":280.6099853515625,"low":275.45001220703125,"adjusted_close":279.0199890136719,"volume":34054300},{"date":"2026-10-02","close":281.5199890136719,"high":283.57000732421875,"low":280.8900146484375,"adjusted_close":281.5199890136719,"volume":29774200},{"date":"2026-10-05","close":283.3800048828125,"high":284.239990234375,"low":280.0299987792969,"adjusted_close":283.3800048828125,"volume":22725800},{"date":"2026-10-06","close":281.3399963378906,"high":284.6400146484375,"low":280.760009765625,"adjusted_close":281.3399963378906,"volume":21814100},{"date":"2026-10-07","close":277.70001220703125,"high":279.0400085449219,"low":276.95001220703125,"adjusted_close":277.70001220703125,"volume":24846800},{"date":"2026-10-08","close":277.57000732421875,"high":277.8299865722656,"low":274.5199890136719,"adjusted_close":277.57000732421875,"volume":35710100},{"date":"2026-10-09","close":278.94000244140625,"high":279.8800048828125,"low":277.4599914550781,"adjusted_close":278.94000244140625,"volume":18720300},{"date":"2026-10-12","close":277.8999938964844,"high":279.1400146484375,"low":277.7900085449219,"adjusted_close":277.8999938964844,"volume":16770600},{"date":"2026-10-13","close":276.70001220703125,"high":278.70001220703125,"low":275.4700012207031,"adjusted_close":276.70001220703125,"volume":27759000},{"date":"2026-10-14","close":271.3699951171875,"high":274.4599914550781,"low":270.3500061035156,"adjusted_close":271.3699951171875,"volume":38042100},{"date":"2026-10-15","close":275.0799865722656,"high":275.19000244140625,"low":270.8500061035156,"adjusted_close":275.0799865722656,"volume":32395800},{"date":"2026-10-16","close":270.44000244140625,"high":275.9100036621094,"low":269.8800048828125,"adjusted_close":270.44000244140625,"volume":33865000},{"date":"2026-10-19","close":271.2799987792969,"high":272.6600036621094,"low":270.7099914550781,"adjusted_close":271.2799987792969,"volume":19578600},{"date":"2026-10-20","close":275.7799987792969,"high":276.8999938964844,"low":271.2900085449219,"adjusted_close":275.7799987792969,"volume":26433600},{"date":"2026-10-21","close":276.4800109863281,"high":277.70001220703125,"low":275.29998779296875,"adjusted_close":276.4800109863281,"volume":15941400},{"date":"2026-10-22","close":276.6700134277344,"high":277.2799987792969,"low":274.489990234375,"adjusted_close":276.6700134277344,"volume":25750400},{"date":"2026-10-23","close":275.75,"high":276.239990234375,"low":273.3500061035156,"adjusted_close":275.75,"volume":20785700},{"date":"2026-10-26","close":276.989990234375,"high":278.7699890136719,"low":276.0,"adjusted_close":276.989990234375,"volume":15412200},{"date":"2026-10-27","close":280.17999267578125,"high":280.3999938964844,"low":276.8900146484375,"adjusted_close":280.17999267578125,"volume":18854400},{"date":"2026-10-28","close":281.2900085449219,"high":281.4800109863281,"low":279.04998779296875,"adjusted_close":281.2900085449219,"volume":18855200},{"date":"2026-10-29","close":284.010009765625,"high":285.260009765625,"low":282.1499938964844,"adjusted_close":284.010009765625,"volume":21663800},{"date":"2026-10-30","close":279.3299865722656,"high":282.7099914550781,"low":276.9100036621094,"adjusted_close":279.3299865722656,"volume":23490900},{"date":"2026-11-02","close":279.1400146484375,"high":283.19000244140625,"low":278.8800048828125,"adjusted_close":279.1400146484375,"volume":24296900},{"date":"2026-11-03","close":279.7900085449219,"high":282.0,"low":279.3399963378906,"adjusted_close":279.7900085449219,"volume":17421200},{"date":"2026-11-04","close":284.0199890136719,"high":286.1700134277344,"low":281.30999755859375,"adjusted_close":284.0199890136719,"volume":34466800},{"date":"2026-11-05","close":270.9800109863281,"high":284.70001220703125,"low":270.5199890136719,"adjusted_close":270.9800109863281,"volume":50885500},{"date":"2026-11-06","close":273.6400146484375,"high":274.54998779296875,"low":270.239990234375,"adjusted_close":273.6400146484375,"volume":25162376}]},"JNJ":{"currency":"USD","rows":[{"date":"2025-05-05","close":155.0,"high":156.7899932861328,"low":154.72999572753906,"adjusted_close":149.2003173828125,"volume":5464100},{"date":"2025-05-06","close":154.47000122070312,"high":155.89999389648438,"low":153.69000244140625,"adjusted_close":148.69015502929688,"volume":8644200},{"date":"2025-05-07","close":157.3000030517578,"high":157.94000244140625,"low":154.5,"adjusted_close":151.41424560546875,"volume":7853100},{"date":"2025-05-08","close":155.66000366210938,"high":157.02999877929688,"low":154.77999877929688,"adjusted_close":149.8356475830078,"volume":7606100},{"date":"2025-05-09","close":154.22000122070312,"high":156.05999755859375,"low":153.80999755859375,"adjusted_close":148.44952392578125,"volume":6520400},{"date":"2025-05-12","close":154.13999938964844,"high":155.36000061035156,"low":151.17999267578125,"adjusted_close":148.3725128173828,"volume":9023800},{"date":"2025-05-13","close":148.44000244140625,"high":151.6999969482422,"low":148.0800018310547,"adjusted_close":142.88580322265625,"volume":10549600},{"date":"2025-05-14","close":146.36000061035156,"high":148.82000732421875,"low":146.1199951171875,"adjusted_close":140.8836212158203,"volume":10216000},{"date":"2025-05-15","close":149.61000061035156,"high":149.64999389648438,"low":147.3300018310547,"adjusted_close":144.0120086669922,"volume":7945800},{"date":"2025-05-16","close":151.3300018310547,"high":151.5,"low":149.22000122070312,"adjusted_close":145.66766357421875,"volume":8051200},{"date":"2025-05-19","close":152.49000549316406,"high":152.66000366210938,"low":151.0500030517578,"adjusted_close":146.7842559814453,"volume":12639900},{"date":"2025-05-20","close":153.66000366210938,"high":154.0399932861328,"low":152.1199951171875,"adjusted_close":147.91049194335938,"volume":7351500},{"date":"2025-05-21","close":153.17999267578125,"high":154.42999267578125,"low":153.0,"adjusted_close":147.44839477539062,"volume":7032200},{"date":"2025-05-22","close":152.61000061035156,"high":153.32000732421875,"low":151.3699951171875,"adjusted_close":146.89974975585938,"volume":7535300},{"date":"2025-05-23","close":152.94000244140625,"high":153.47999572753906,"low":152.2100067138672,"adjusted_close":147.2174072265625,"volume":6727300},{"date":"2025-05-27","close":153.25,"high":154.0399932861328,"low":151.92999267578125,"adjusted_close":148.7804412841797,"volume":6990700},{"date":"2025-05-28","close":152.42999267578125,"high":153.63999938964844,"low":151.92999267578125,"adjusted_close":147.98435974121094,"volume":8459300},{"date":"2025-05-29","close":153.5800018310547,"high":154.0399932861328,"low":151.55999755859375,"adjusted_close":149.100830078125,"volume":6810600},{"date":"2025-05-30","close":155.2100067138672,"high":155.7100067138672,"low":153.22000122070312,"adjusted_close":150.68328857421875,"volume":15529700},{"date":"2025-06-02","close":155.39999389648438,"high":155.5399932861328,"low":152.3000030517578,"adjusted_close":150.86773681640625,"volume":6669300},{"date":"2025-06-03","close":154.4199981689453,"high":155.66000366210938,"low":154.0800018310547,"adjusted_close":149.9163360595703,"volume":8209800},{"date":"2025-06-04","close":153.22000122070312,"high":154.92999267578125,"low":153.1300048828125,"adjusted_close":148.75131225585938,"volume":6983900},{"date":"2025-06-05","close":153.66000366210938,"high":154.08999633789062,"low":152.63999938964844,"adjusted_close":149.1785125732422,"volume":5295400},{"date":"2025-06-06","close":155.02999877929688,"high":156.02999877929688,"low":154.0,"adjusted_close":150.508544921875,"volume":5391500},{"date":"2025-06-09","close":155.22999572753906,"high":155.99000549316406,"low":154.4499969482422,"adjusted_close":150.70269775390625,"volume":5319000},{"date":"2025-06-10","close":156.4499969482422,"high":157.44000244140625,"low":155.02000427246094,"adjusted_close":151.88711547851562,"volume":6791600},{"date":"2025-06-11","close":155.25999450683594,"high":156.60000610351562,"low":154.72999572753906,"adjusted_close":150.73182678222656,"volume":6016000},{"date":"2025-06-12","close":156.66000366210938,"high":156.67999267578125,"low":155.1699981689453,"adjusted_close":152.0909881591797,"volume":7075500},{"date":"2025-06-13","close":157.10000610351562,"high":157.6699981689453,"low":155.97000122070312,"adjusted_close":152.51815795898438,"volume":6587500},{"date":"2025-06-16","close":155.22000122070312,"high":156.5,"low":154.4499969482422,"adjusted_close":150.6929931640625,"volume":7024000},{"date":"2025-06-17","close":152.3800048828125,"high":155.27999877929688,"low":152.10000610351562,"adjusted_close":147.93580627441406,"volume":6407100},{"date":"2025-06-18","close":150.72999572753906,"high":152.64999389648438,"low":150.7100067138672,"adjusted_close":146.33395385742188,"volume":8325200},{"date":"2025-06-20","close":149.7899932861328,"high":151.39999389648438,"low":149.0399932861328,"adjusted_close":145.42135620117188,"volume":22605500},{"date":"2025-06-23","close":151.32000732421875,"high":151.42999267578125,"low":149.74000549316406,"adjusted_close":146.90675354003906,"volume":7397900},{"date":"2025-06-24","close":152.19000244140625,"high":152.72000122070312,"low":150.97999572753906,"adjusted_close":147.75137329101562,"volume":9544200},{"date":"2025-06-25","close":152.27999877929688,"high":153.07000732421875,"low":150.72999572753906,"adjusted_close":147.8387451171875,"volume":7153700},{"date":"2025-06-26","close":152.00999450683594,"high":153.22000122070312,"low":151.52999877929688,"adjusted_close":147.57659912109375,"volume":7156900},{"date":"2025-06-27","close":152.41000366210938,"high":153.3300018310547,"low":151.00999450683594,"adjusted_close":147.96495056152344,"volume":10010800},{"date":"2025-06-30","close":152.75,"high":152.97000122070312,"low":151.52000427246094,"adjusted_close":148.2950439453125,"volume":9039300},{"date":"2025-07-01","close":155.9199981689453,"high":157.75,"low":152.80999755859375,"adjusted_close":151.37255859375,"volume":10896700},{"date":"2025-07-02","close":155.55999755859375,"high":156.3000030517578,"low":155.07000732421875,"adjusted_close":151.02305603027344,"volume":5544000},{"date":"2025-07-03","close":156.00999450683594,"high":156.27999877929688,"low":154.8800048828125,"adjusted_close":151.4599609375,"volume":3482500},{"date":"2025-07-07","close":155.27000427246094,"high":156.35000610351562,"low":154.88999938964844,"adjusted_close":150.7415313720703,"volume":6270900},{"date":"2025-07-08","close":155.7899932861328,"high":156.75999450683594,"low":154.2100067138672,"adjusted_close":151.24635314941406,"volume":6438200},{"date":"2025-07-09","close":156.27999877929688,"high":156.69000244140625,"low":155.07000732421875,"adjusted_close":151.72210693359375,"volume":6147400},{"date":"2025-07-10","close":157.69000244140625,"high":159.24000549316406,"low":155.82000732421875,"adjusted_close":153.09095764160156,"volume":6732900},{"date":"2025-07-11","close":156.89999389648438,"high":157.17999267578125,"low":155.17999267578125,"adjusted_close":152.32398986816406,"volume":7872000},{"date":"2025-07-14","close":156.82000732421875,"high":157.47000122070312,"low":155.52000427246094,"adjusted_close":152.24632263183594,"volume":10185600},{"date":"2025-07-15","close":155.1699981689453,"high":157.19000244140625,"low":154.8000030517578,"adjusted_close":150.64447021484375,"volume":6873200},{"date":"2025-07-16","close":164.77999877929688,"high":166.1199951171875,"low":159.8000030517578,"adjusted_close":159.97418212890625,"volume":22134800},{"date":"2025-07-17","close":162.97999572753906,"high":164.6999969482422,"low":162.3000030517578,"adjusted_close":158.22665405273438,"volume":11295700},{"date":"2025-07-18","close":163.6999969482422,"high":165.10000610351562,"low":163.36000061035156,"adjusted_close":158.92567443847656,"volume":9792600},{"date":"2025-07-21","close":164.36000061035156,"high":164.9199981689453,"low":162.77999877929688,"adjusted_close":159.56642150878906,"volume":8254000},{"date":"2025-07-22","close":167.92999267578125,"high":168.05999755859375,"low":164.7100067138672,"adjusted_close":163.0323028564453,"volume":9288000},{"date":"2025-07-23","close":169.10000610351562,"high":169.1199951171875,"low":166.58999633789062,"adjusted_close":164.16818237304688,"volume":10617600},{"date":"2025-07-24","close":169.55999755859375,"high":169.99000549316406,"low":168.8800048828125,"adjusted_close":164.61476135253906,"volume":6636900},{"date":"2025-07-25","close":168.3000030517578,"high":169.8800048828125,"low":167.44000244140625,"adjusted_close":163.39151000976562,"volume":6254900},{"date":"2025-07-28","close":166.22000122070312,"high":167.94000244140625,"low":165.0500030517578,"adjusted_close":161.37217712402344,"volume":8014600},{"date":"2025-07-29","close":168.11000061035156,"high":168.77999877929688,"low":166.3699951171875,"adjusted_close":163.20706176757812,"volume":7663400},{"date":"2025-07-30","close":167.25999450683594,"high":168.61000061035156,"low":166.77999877929688,"adjusted_close":162.3818359375,"volume":6189200},{"date":"2025-07-31","close":164.74000549316406,"high":167.07000732421875,"low":164.22999572753906,"adjusted_close":159.9353485107422,"volume":11036200},{"date":"2025-08-01","close":167.3300018310547,"high":167.6199951171875,"low":164.7899932861328,"adjusted_close":162.44981384277344,"volume":8927800},{"date":"2025-08-04","close":171.0399932861328,"high":171.19000244140625,"low":166.63999938964844,"adjusted_close":166.0515899658203,"volume":12679100},{"date":"2025-08-05","close":170.74000549316406,"high":171.55999755859375,"low":169.64999389648438,"adjusted_close":165.76036071777344,"volume":7934400},{"date":"2025-08-06","close":170.58999633789062,"high":172.17999267578125,"low":169.67999267578125,"adjusted_close":165.61471557617188,"volume":8957200},{"date":"2025-08-07","close":171.52999877929688,"high":171.6199951171875,"low":169.9199981689453,"adjusted_close":166.52731323242188,"volume":9315900},{"date":"2025-08-08","close":173.3300018310547,"high":173.9600067138672,"low":170.38999938964844,"adjusted_close":168.27479553222656,"volume":7686800},{"date":"2025-08-11","close":173.82000732421875,"high":174.60000610351562,"low":173.0500030517578,"adjusted_close":168.7505340576172,"volume":7256800},{"date":"2025-08-12","close":172.77999877929688,"high":174.75999450683594,"low":171.80999755859375,"adjusted_close":167.7408447265625,"volume":7916700},{"date":"2025-08-13","close":174.4199981689453,"high":174.5399932861328,"low":172.6999969482422,"adjusted_close":169.33302307128906,"volume":5878700},{"date":"2025-08-14","close":174.72000122070312,"high":175.72000122070312,"low":172.72000122070312,"adjusted_close":169.624267578125,"volume":8241700},{"date":"2025-08-15","close":176.63999938964844,"high":177.27000427246094,"low":174.9600067138672,"adjusted_close":171.48828125,"volume":9477600},{"date":"2025-08-18","close":176.25,"high":177.57000732421875,"low":176.10000610351562,"adjusted_close":171.10964965820312,"volume":9284000},{"date":"2025-08-19","close":177.8000030517578,"high":178.17999267578125,"low":175.97999572753906,"adjusted_close":172.6144561767578,"volume":9274200},{"date":"2025-08-20","close":178.83999633789062,"high":180.61000061035156,"low":178.0,"adjusted_close":173.6240997314453,"volume":9030000},{"date":"2025-08-21","close":178.92999267578125,"high":180.0800018310547,"low":178.16000366210938,"adjusted_close":173.71148681640625,"volume":8859600},{"date":"2025-08-22","close":179.2899932861328,"high":181.16000366210938,"low":177.47000122070312,"adjusted_close":174.0609893798828,"volume":9524000},{"date":"2025-08-25","close":178.41000366210938,"high":180.25999450683594,"low":178.2899932861328,"adjusted_close":173.2066650390625,"volume":6229100},{"date":"2025-08-26","close":176.49000549316406,"high":177.16000366210938,"low":175.77000427246094,"adjusted_close":172.60032653808594,"volume":9145000},{"date":"2025-08-27","close":176.7899932861328,"high":177.69000244140625,"low":176.16000366210938,"adjusted_close":172.89369201660156,"volume":5951100},{"date":"2025-08-28","close":175.4499969482422,"high":176.49000549316406,"low":174.6300048828125,"adjusted_close":171.58323669433594,"volume":6424700},{"date":"2025-08-29","close":177.1699981689453,"high":177.41000366210938,"low":175.4499969482422,"adjusted_close":173.26531982421875,"volume":6942300},{"date":"2025-09-02","close":178.05999755859375,"high":179.1999969482422,"low":176.88999938964844,"adjusted_close":174.13571166992188,"volume":9049000},{"date":"2025-09-03","close":178.0,"high":178.2899932861328,"low":176.52999877929688,"adjusted_close":174.07704162597656,"volume":7111700},{"date":"2025-09-04","close":178.75999450683594,"high":178.89999389648438,"low":177.5500030517578,"adjusted_close":174.82029724121094,"volume":7854800},{"date":"2025-09-05","close":178.42999267578125,"high":179.50999450683594,"low":176.55999755859375,"adjusted_close":174.49755859375,"volume":9733800},{"date":"2025-09-08","close":178.1300048828125,"high":179.4499969482422,"low":176.6999969482422,"adjusted_close":174.2041778564453,"volume":8382500},{"date":"2025-09-09","close":176.9600067138672,"high":178.08999633789062,"low":176.4499969482422,"adjusted_close":173.0599822998047,"volume":6005700},{"date":"2025-09-10","close":175.7899932861328,"high":176.61000061035156,"low":174.3300018310547,"adjusted_close":171.91575622558594,"volume":6891600},{"date":"2025-09-11","close":178.5,"high":178.85000610351562,"low":175.6300048828125,"adjusted_close":174.56602478027344,"volume":5792500},{"date":"2025-09-12","close":178.05999755859375,"high":178.8000030517578,"low":176.72000122070312,"adjusted_close":174.13571166992188,"volume":7220200},{"date":"2025-09-15","close":177.39999389648438,"high":178.99000549316406,"low":176.92999267578125,"adjusted_close":173.49026489257812,"volume":4768100},{"date":"2025-09-16","close":176.4600067138672,"high":177.6199951171875,"low":175.64999389648438,"adjusted_close":172.57098388671875,"volume":7959300},{"date":"2025-09-17","close":177.1999969482422,"high":178.50999450683594,"low":176.58999633789062,"adjusted_close":173.294677734375,"volume":6714900},{"date":"2025-09-18","close":174.16000366210938,"high":177.02000427246094,"low":173.8699951171875,"adjusted_close":170.32168579101562,"volume":8200900},{"date":"2025-09-19","close":176.19000244140625,"high":177.16000366210938,"low":173.3300018310547,"adjusted_close":172.3069305419922,"volume":25621000},{"date":"2025-09-22","close":174.2100067138672,"high":176.63999938964844,"low":174.1199951171875,"adjusted_close":170.37057495117188,"volume":7193900},{"date":"2025-09-23","close":176.5800018310547,"high":176.97000122070312,"low":174.8300018310547,"adjusted_close":172.68833923339844,"volume":8350400},{"date":"2025-09-24","close":176.69000244140625,"high":176.9499969482422,"low":175.74000549316406,"adjusted_close":172.79592895507812,"volume":6676800},{"date":"2025-09-25","close":177.72999572753906,"high":178.39999389648438,"low":175.91000366210938,"adjusted_close":173.81297302246094,"volume":8475000},{"date":"2025-09-26","close":179.7100067138672,"high":179.91000366210938,"low":177.32000732421875,"adjusted_close":175.7493438720703,"volume":8634400},{"date":"2025-09-29","close":181.6199951171875,"high":181.8699951171875,"low":179.8000030517578,"adjusted_close":177.6172637939453,"volume":8597100},{"date":"2025-09-30","close":185.4199981689453,"high":185.99000549316406,"low":181.07000732421875,"adjusted_close":181.33352661132812,"volume":11569000},{"date":"2025-10-01","close":186.0500030517578,"high":186.55999755859375,"low":183.91000366210938,"adjusted_close":181.9496307373047,"volume":13063800},{"date":"2025-10-02","close":185.97999572753906,"high":186.58999633789062,"low":184.08999633789062,"adjusted_close":181.8811798095703,"volume":7728100},{"date":"2025-10-03","close":188.63999938964844,"high":189.77999877929688,"low":186.91000366210938,"adjusted_close":184.48255920410156,"volume":8675100},{"date":"2025-10-06","close":188.16000366210938,"high":189.9199981689453,"low":187.3699951171875,"adjusted_close":184.01312255859375,"volume":5806100},{"date":"2025-10-07","close":188.88999938964844,"high":189.22999572753906,"low":182.94000244140625,"adjusted_close":184.72703552246094,"volume":8776800},{"date":"2025-10-08","close":189.69000244140625,"high":190.22000122070312,"low":188.27000427246094,"adjusted_close":185.5093994140625,"volume":5751200},{"date":"2025-10-09","close":191.0800018310547,"high":192.10000610351562,"low":189.72999572753906,"adjusted_close":186.8687744140625,"volume":7484800},{"date":"2025-10-10","close":190.72000122070312,"high":192.07000732421875,"low":189.85000610351562,"adjusted_close":186.51670837402344,"volume":9598000},{"date":"2025-10-13","close":190.89999389648438,"high":191.3000030517578,"low":189.27999877929688,"adjusted_close":186.69273376464844,"volume":7979500},{"date":"2025-10-14","close":190.85000610351562,"high":194.39999389648438,"low":185.8800048828125,"adjusted_close":186.6438446044922,"volume":13613300},{"date":"2025-10-15","close":191.1699981689453,"high":193.57000732421875,"low":189.3000030517578,"adjusted_close":186.95680236816406,"volume":9473000},{"date":"2025-10-16","close":192.1199951171875,"high":193.0500030517578,"low":190.42999267578125,"adjusted_close":187.88584899902344,"volume":10611800},{"date":"2025-10-17","close":193.22000122070312,"high":193.60000610351562,"low":191.67999267578125,"adjusted_close":188.9616241455078,"volume":7764400},{"date":"2025-10-20","close":193.72000122070312,"high":194.47999572753906,"low":192.3300018310547,"adjusted_close":189.45057678222656,"volume":8034700},{"date":"2025-10-21","close":191.8800048828125,"high":193.5500030517578,"low":191.77000427246094,"adjusted_close":187.65115356445312,"volume":6716000},{"date":"2025-10-22","close":192.94000244140625,"high":193.4499969482422,"low":191.77999877929688,"adjusted_close":188.6877899169922,"volume":6343100},{"date":"2025-10-23","close":192.47000122070312,"high":194.0,"low":191.5399932861328,"adjusted_close":188.22813415527344,"volume":8882500},{"date":"2025-10-24","close":190.39999389648438,"high":192.30999755859375,"low":189.4199981689453,"adjusted_close":186.2037353515625,"volume":6903400},{"date":"2025-10-27","close":190.3000030517578,"high":190.8000030517578,"low":189.52999877929688,"adjusted_close":186.10595703125,"volume":7126000},{"date":"2025-10-28","close":186.92999267578125,"high":189.50999450683594,"low":186.6199951171875,"adjusted_close":182.8102264404297,"volume":8329500},{"date":"2025-10-29","close":186.60000610351562,"high":187.10000610351562,"low":184.66000366210938,"adjusted_close":182.4875030517578,"volume":10551100},{"date":"2025-10-30","close":189.0500030517578,"high":189.3800048828125,"low":186.91000366210938,"adjusted_close":184.8834991455078,"volume":7072500},{"date":"2025-10-31","close":188.8699951171875,"high":189.5,"low":186.75999450683594,"adjusted_close":184.7074737548828,"volume":8791700},{"date":"2025-11-03","close":186.25999450683594,"high":189.02999877929688,"low":185.52000427246094,"adjusted_close":182.15499877929688,"volume":7542600},{"date":"2025-11-04","close":186.86000061035156,"high":187.82000732421875,"low":185.6199951171875,"adjusted_close":182.7417755126953,"volume":7209400},{"date":"2025-11-05","close":186.0,"high":187.8300018310547,"low":185.39999389648438,"adjusted_close":181.90072631835938,"volume":5049400},{"date":"2025-11-06","close":186.97000122070312,"high":187.52000427246094,"low":185.3699951171875,"adjusted_close":182.849365234375,"volume":6767400},{"date":"2025-11-07","close":186.57000732421875,"high":188.35000610351562,"low":185.6999969482422,"adjusted_close":182.45819091796875,"volume":6959200},{"date":"2025-11-10","close":188.41000366210938,"high":188.4199981689453,"low":185.1199951171875,"adjusted_close":184.2576141357422,"volume":5323800},{"date":"2025-11-11","close":193.8300018310547,"high":193.9199981689453,"low":189.0500030517578,"adjusted_close":189.55816650390625,"volume":7465600},{"date":"2025-11-12","close":194.38999938964844,"high":195.5500030517578,"low":193.07000732421875,"adjusted_close":190.10581970214844,"volume":8803000},{"date":"2025-11-13","close":195.25,"high":196.0,"low":193.4499969482422,"adjusted_close":190.94686889648438,"volume":8631600},{"date":"2025-11-14","close":195.92999267578125,"high":197.17999267578125,"low":193.5500030517578,"adjusted_close":191.61187744140625,"volume":8824800},{"date":"2025-11-17","close":199.5800018310547,"high":200.27999877929688,"low":195.89999389648438,"adjusted_close":195.1814422607422,"volume":13257000},{"date":"2025-11-18","close":200.0,"high":200.3000030517578,"low":198.52999877929688,"adjusted_close":195.59219360351562,"volume":12468600},{"date":"2025-11-19","close":202.50999450683594,"high":203.47999572753906,"low":199.3800048828125,"adjusted_close":198.04685974121094,"volume":14690800},{"date":"2025-11-20","close":203.07000732421875,"high":204.50999450683594,"low":201.57000732421875,"adjusted_close":198.59451293945312,"volume":10612600},{"date":"2025-11-21","close":203.89999389648438,"high":206.94000244140625,"low":202.99000549316406,"adjusted_close":199.40621948242188,"volume":13189100},{"date":"2025-11-24","close":206.0500030517578,"high":206.1199951171875,"low":203.0,"adjusted_close":201.50885009765625,"volume":14803900},{"date":"2025-11-25","close":206.6699981689453,"high":207.72000122070312,"low":205.17999267578125,"adjusted_close":203.39845275878906,"volume":10275300},{"date":"2025-11-26","close":207.55999755859375,"high":207.80999755859375,"low":205.94000244140625,"adjusted_close":204.2743682861328,"volume":6729000},{"date":"2025-11-28","close":206.9199981689453,"high":207.4600067138672,"low":204.6300048828125,"adjusted_close":203.64450073242188,"volume":5638300},{"date":"2025-12-01","close":205.33999633789062,"high":207.6999969482422,"low":205.33999633789062,"adjusted_close":202.08950805664062,"volume":8473700},{"date":"2025-12-02","close":205.4199981689453,"high":205.61000061035156,"low":203.10000610351562,"adjusted_close":202.16824340820312,"volume":8393600},{"date":"2025-12-03","close":205.3300018310547,"high":207.02000427246094,"low":204.99000549316406,"adjusted_close":202.0796661376953,"volume":8363300},{"date":"2025-12-04","close":202.47999572753906,"high":204.86000061035156,"low":201.7100067138672,"adjusted_close":199.2747802734375,"volume":9049900},{"date":"2025-12-05","close":201.92999267578125,"high":203.4499969482422,"low":200.80999755859375,"adjusted_close":198.73348999023438,"volume":7785300},{"date":"2025-12-08","close":201.6199951171875,"high":203.25999450683594,"low":200.99000549316406,"adjusted_close":198.4283905029297,"volume":7785700},{"date":"2025-12-09","close":199.9600067138672,"high":205.5399932861328,"low":199.91000366210938,"adjusted_close":196.794677734375,"volume":7509400},{"date":"2025-12-10","close":206.5399932861328,"high":206.8000030517578,"low":200.17999267578125,"adjusted_close":203.2705078125,"volume":11599800},{"date":"2025-12-11","close":210.00999450683594,"high":211.24000549316406,"low":207.8300018310547,"adjusted_close":206.68557739257812,"volume":9009000},{"date":"2025-12-12","close":211.5800018310547,"high":212.27000427246094,"low":208.9600067138672,"adjusted_close":208.23072814941406,"volume":6922700},{"date":"2025-12-15","close":214.1699981689453,"high":215.19000244140625,"low":209.00999450683594,"adjusted_close":210.7797393798828,"volume":8467000},{"date":"2025-12-16","close":209.3000030517578,"high":214.72999572753906,"low":208.80999755859375,"adjusted_close":205.98683166503906,"volume":9949800},{"date":"2025-12-17","close":210.3300018310547,"high":211.52000427246094,"low":208.4600067138672,"adjusted_close":207.00051879882812,"volume":8457600},{"date":"2025-12-18","close":208.30999755859375,"high":211.05999755859375,"low":207.75999450683594,"adjusted_close":205.0124969482422,"volume":7499900},{"date":"2025-12-19","close":206.3699951171875,"high":209.24000549316406,"low":206.02999877929688,"adjusted_close":203.1031951904297,"volume":24803900},{"date":"2025-12-22","close":207.32000732421875,"high":208.0800018310547,"low":205.5,"adjusted_close":204.03817749023438,"volume":8187800},{"date":"2025-12-23","close":205.77999877929688,"high":206.52999877929688,"low":203.27999877929688,"adjusted_close":202.52255249023438,"volume":7047300},{"date":"2025-12-24","close":207.77999877929688,"high":207.94000244140625,"low":205.57000732421875,"adjusted_close":204.4908905029297,"volume":2376500},{"date":"2025-12-26","close":207.6300048828125,"high":208.0399932861328,"low":206.7100067138672,"adjusted_close":204.34324645996094,"volume":2316700},{"date":"2025-12-29","close":207.55999755859375,"high":209.47000122070312,"low":207.3800048828125,"adjusted_close":204.2743682861328,"volume":4348900},{"date":"2025-12-30","close":206.91000366210938,"high":207.69000244140625,"low":206.52000427246094,"adjusted_close":203.6346435546875,"volume":3937400},{"date":"2025-12-31","close":206.9499969482422,"high":207.5,"low":206.3699951171875,"adjusted_close":203.6740264892578,"volume":4083800},{"date":"2026-01-02","close":207.35000610351562,"high":207.38999938964844,"low":203.67999267578125,"adjusted_close":204.06768798828125,"volume":6325500},{"date":"2026-01-05","close":204.30999755859375,"high":205.94000244140625,"low":200.91000366210938,"adjusted_close":201.0758056640625,"volume":9477000},{"date":"2026-01-06","close":204.7899932861328,"high":206.7100067138672,"low":204.1199951171875,"adjusted_close":201.5482177734375,"volume":8107900},{"date":"2026-01-07","close":207.49000549316406,"high":208.25999450683594,"low":205.02999877929688,"adjusted_close":204.2054901123047,"volume":7545900},{"date":"2026-01-08","close":205.75,"high":208.97999572753906,"low":204.97000122070312,"adjusted_close":202.49301147460938,"volume":6557800},{"date":"2026-01-09","close":204.38999938964844,"high":206.6999969482422,"low":204.00999450683594,"adjusted_close":201.15455627441406,"volume":6154300},{"date":"2026-01-12","close":209.72000122070312,"high":209.89999389648438,"low":203.85000610351562,"adjusted_close":206.40017700195312,"volume":11794300},{"date":"2026-01-13","close":213.64999389648438,"high":214.38999938964844,"low":208.86000061035156,"adjusted_close":210.2679443359375,"volume":11379600},{"date":"2026-01-14","close":218.5500030517578,"high":218.86000061035156,"low":214.14999389648438,"adjusted_close":215.0904083251953,"volume":11858800},{"date":"2026-01-15","close":219.57000732421875,"high":219.75,"low":215.91000366210938,"adjusted_close":216.09425354003906,"volume":8492100},{"date":"2026-01-16","close":218.66000366210938,"high":220.11000061035156,"low":218.13999938964844,"adjusted_close":215.19866943359375,"volume":10021500},{"date":"2026-01-20","close":218.2100067138672,"high":218.72999572753906,"low":214.5,"adjusted_close":214.75579833984375,"volume":14057100},{"date":"2026-01-21","close":218.00999450683594,"high":218.67999267578125,"low":210.5,"adjusted_close":214.55894470214844,"volume":14762900},{"date":"2026-01-22","close":218.49000549316406,"high":222.1699981689453,"low":218.10000610351562,"adjusted_close":215.03135681152344,"volume":13160000},{"date":"2026-01-23","close":220.13999938964844,"high":221.2100067138672,"low":217.83999633789062,"adjusted_close":216.6552276611328,"volume":6950600},{"date":"2026-01-26","close":221.49000549316406,"high":222.02999877929688,"low":220.0,"adjusted_close":217.98385620117188,"volume":6856700},{"date":"2026-01-27","close":224.44000244140625,"high":225.5,"low":220.6999969482422,"adjusted_close":220.8871612548828,"volume":8154100},{"date":"2026-01-28","close":227.72000122070312,"high":228.57000732421875,"low":226.0800018310547,"adjusted_close":224.11524963378906,"volume":9026500},{"date":"2026-01-29","close":227.2899932861328,"high":230.0,"low":227.0800018310547,"adjusted_close":223.69203186035156,"volume":9645300},{"date":"2026-01-30","close":227.25,"high":228.5,"low":225.3300018310547,"adjusted_close":223.65267944335938,"volume":11045500},{"date":"2026-02-02","close":230.75,"high":231.19000244140625,"low":227.25,"adjusted_close":227.09727478027344,"volume":8187500},{"date":"2026-02-03","close":233.10000610351562,"high":235.1999969482422,"low":230.47999572753906,"adjusted_close":229.4100799560547,"volume":9346600},{"date":"2026-02-04","close":234.47000122070312,"high":235.8300018310547,"low":232.94000244140625,"adjusted_close":230.7583770751953,"volume":8641400},{"date":"2026-02-05","close":237.7899932861328,"high":239.5800018310547,"low":234.99000549316406,"adjusted_close":234.02581787109375,"volume":10267500},{"date":"2026-02-06","close":239.99000549316406,"high":240.94000244140625,"low":237.97999572753906,"adjusted_close":236.19102478027344,"volume":8274000},{"date":"2026-02-09","close":238.63999938964844,"high":240.74000549316406,"low":237.0399932861328,"adjusted_close":234.8623809814453,"volume":9378500},{"date":"2026-02-10","close":238.35000610351562,"high":240.5,"low":237.8800048828125,"adjusted_close":234.57696533203125,"volume":6723300},{"date":"2026-02-11","close":240.86000061035156,"high":241.25999450683594,"low":237.39999389648438,"adjusted_close":237.0472412109375,"volume":6803900},{"date":"2026-02-12","close":244.5500030517578,"high":246.35000610351562,"low":239.67999267578125,"adjusted_close":240.6788330078125,"volume":10254300},{"date":"2026-02-13","close":243.4499969482422,"high":244.9499969482422,"low":242.61000061035156,"adjusted_close":239.5962371826172,"volume":13268500},{"date":"2026-02-17","close":243.3300018310547,"high":244.49000549316406,"low":241.8699951171875,"adjusted_close":239.47813415527344,"volume":12703000},{"date":"2026-02-18","close":244.99000549316406,"high":245.07000732421875,"low":242.82000732421875,"adjusted_close":241.1118621826172,"volume":8129700},{"date":"2026-02-19","close":246.91000366210938,"high":246.9600067138672,"low":244.27000427246094,"adjusted_close":243.00144958496094,"volume":7553900},{"date":"2026-02-20","close":242.49000549316406,"high":246.8800048828125,"low":240.27999877929688,"adjusted_close":238.65142822265625,"volume":13565800},{"date":"2026-02-23","close":245.83999633789062,"high":246.80999755859375,"low":242.60000610351562,"adjusted_close":241.94839477539062,"volume":9622700},{"date":"2026-02-24","close":246.27999877929688,"high":247.25,"low":244.5399932861328,"adjusted_close":243.6699676513672,"volume":7246300},{"date":"2026-02-25","close":245.1699981689453,"high":247.25,"low":243.72000122070312,"adjusted_close":242.5717315673828,"volume":7698200},{"date":"2026-02-26","close":243.47000122070312,"high":245.47000122070312,"low":242.02000427246094,"adjusted_close":240.88975524902344,"volume":7172600},{"date":"2026-02-27","close":248.42999267578125,"high":248.94000244140625,"low":242.5,"adjusted_close":245.79718017578125,"volume":16428600},{"date":"2026-03-02","close":248.55999755859375,"high":251.7100067138672,"low":246.8699951171875,"adjusted_close":245.92579650878906,"volume":9042400},{"date":"2026-03-03","close":246.75,"high":247.8800048828125,"low":244.36000061035156,"adjusted_close":244.13497924804688,"volume":6178700},{"date":"2026-03-04","close":245.3000030517578,"high":246.57000732421875,"low":243.17999267578125,"adjusted_close":242.7003631591797,"volume":5768000},{"date":"2026-03-05","close":239.6300048828125,"high":243.0,"low":235.92999267578125,"adjusted_close":237.0904541015625,"volume":9375400},{"date":"2026-03-06","close":240.39999389648438,"high":240.7899932861328,"low":235.42999267578125,"adjusted_close":237.85227966308594,"volume":7179800},{"date":"2026-03-09","close":242.58999633789062,"high":244.08999633789062,"low":240.0399932861328,"adjusted_close":240.01905822753906,"volume":7844000},{"date":"2026-03-10","close":243.7100067138672,"high":245.0,"low":240.82000732421875,"adjusted_close":241.12721252441406,"volume":7214100},{"date":"2026-03-11","close":242.99000549316406,"high":243.69000244140625,"low":241.36000061035156,"adjusted_close":240.41482543945312,"volume":6933200},{"date":"2026-03-12","close":242.0399932861328,"high":244.39999389648438,"low":240.3000030517578,"adjusted_close":239.47488403320312,"volume":7710200},{"date":"2026-03-13","close":241.52000427246094,"high":245.58999633789062,"low":241.5,"adjusted_close":238.9604034423828,"volume":6415300},{"date":"2026-03-16","close":243.19000244140625,"high":245.05999755859375,"low":241.6699981689453,"adjusted_close":240.61270141601562,"volume":7571500},{"date":"2026-03-17","close":238.11000061035156,"high":244.13999938964844,"low":237.22000122070312,"adjusted_close":235.5865478515625,"volume":7281800},{"date":"2026-03-18","close":237.27999877929688,"high":239.11000061035156,"low":235.4199981689453,"adjusted_close":234.7653350830078,"volume":6811500},{"date":"2026-03-19","close":237.60000610351562,"high":239.25999450683594,"low":236.30999755859375,"adjusted_close":235.0819549560547,"volume":7511500},{"date":"2026-03-20","close":235.3699951171875,"high":238.2899932861328,"low":234.5,"adjusted_close":232.87557983398438,"volume":17156600},{"date":"2026-03-23","close":235.4199981689453,"high":238.30999755859375,"low":234.25,"adjusted_close":232.925048828125,"volume":7313700},{"date":"2026-03-24","close":235.27000427246094,"high":236.0,"low":232.24000549316406,"adjusted_close":232.77664184570312,"volume":9046200},{"date":"2026-03-25","close":239.92999267578125,"high":241.4600067138672,"low":235.72999572753906,"adjusted_close":237.3872528076172,"volume":6456400},{"date":"2026-03-26","close":239.24000549316406,"high":241.64999389648438,"low":238.92999267578125,"adjusted_close":236.70458984375,"volume":5171400},{"date":"2026-03-27","close":240.4499969482422,"high":242.67999267578125,"low":239.1300048828125,"adjusted_close":237.90174865722656,"volume":7617600},{"date":"2026-03-30","close":242.49000549316406,"high":244.2100067138672,"low":240.50999450683594,"adjusted_close":239.92013549804688,"volume":7241300},{"date":"2026-03-31","close":244.44000244140625,"high":245.3300018310547,"low":242.64999389648438,"adjusted_close":241.84947204589844,"volume":7554200},{"date":"2026-04-01","close":244.1199951171875,"high":247.1999969482422,"low":243.74000549316406,"adjusted_close":241.53285217285156,"volume":6314600},{"date":"2026-04-02","close":243.0399932861328,"high":247.2100067138672,"low":241.8699951171875,"adjusted_close":240.46429443359375,"volume":6878700},{"date":"2026-04-06","close":240.97000122070312,"high":243.52000427246094,"low":240.5,"adjusted_close":238.41622924804688,"volume":4442400},{"date":"2026-04-07","close":238.41000366210938,"high":240.77999877929688,"low":236.00999450683594,"adjusted_close":235.8833770751953,"volume":6241100},{"date":"2026-04-08","close":241.3000030517578,"high":241.3300018310547,"low":233.89999389648438,"adjusted_close":238.7427520751953,"volume":8771100},{"date":"2026-04-09","close":241.30999755859375,"high":244.1999969482422,"low":240.5399932861328,"adjusted_close":238.7526397705078,"volume":6216500},{"date":"2026-04-10","close":238.4600067138672,"high":242.25999450683594,"low":237.91000366210938,"adjusted_close":235.93284606933594,"volume":7354500},{"date":"2026-04-13","close":237.9600067138672,"high":238.38999938964844,"low":235.17999267578125,"adjusted_close":235.43814086914062,"volume":7663600},{"date":"2026-04-14","close":240.10000610351562,"high":242.19000244140625,"low":233.25,"adjusted_close":237.5554656982422,"volume":10318700},{"date":"2026-04-15","close":238.6699981689453,"high":240.4199981689453,"low":236.75,"adjusted_close":236.14060974121094,"volume":6463500},{"date":"2026-04-16","close":234.5399932861328,"high":238.13999938964844,"low":232.1199951171875,"adjusted_close":232.05438232421875,"volume":8668900},{"date":"2026-04-17","close":234.17999267578125,"high":235.5399932861328,"low":232.0399932861328,"adjusted_close":231.6981964111328,"volume":8946300},{"date":"2026-04-20","close":230.69000244140625,"high":235.25999450683594,"low":229.52999877929688,"adjusted_close":228.2451934814453,"volume":7810500},{"date":"2026-04-21","close":226.16000366210938,"high":229.69000244140625,"low":224.6999969482422,"adjusted_close":223.76318359375,"volume":11681200},{"date":"2026-04-22","close":226.10000610351562,"high":227.47999572753906,"low":223.77999877929688,"adjusted_close":223.70384216308594,"volume":9003400},{"date":"2026-04-23","close":230.64999389648438,"high":231.38999938964844,"low":227.02999877929688,"adjusted_close":228.2056121826172,"volume":7097600},{"date":"2026-04-24","close":227.5,"high":229.99000549316406,"low":227.02000427246094,"adjusted_close":225.0889892578125,"volume":6067500},{"date":"2026-04-27","close":225.33999633789062,"high":227.91000366210938,"low":224.35000610351562,"adjusted_close":222.95188903808594,"volume":7897800},{"date":"2026-04-28","close":227.7899932861328,"high":231.02999877929688,"low":226.3699951171875,"adjusted_close":225.37591552734375,"volume":7179800},{"date":"2026-04-29","close":227.35000610351562,"high":228.7100067138672,"low":224.86000061035156,"adjusted_close":224.94058227539062,"volume":7071100},{"date":"2026-04-30","close":229.85000610351562,"high":231.16000366210938,"low":227.80999755859375,"adjusted_close":227.41409301757812,"volume":8157200},{"date":"2026-05-01","close":227.19000244140625,"high":229.77000427246094,"low":227.02000427246094,"adjusted_close":224.7822723388672,"volume":6863600},{"date":"2026-05-04","close":224.1999969482422,"high":227.07000732421875,"low":223.5800018310547,"adjusted_close":221.82395935058594,"volume":8215200},{"date":"2026-05-05","close":225.5500030517578,"high":226.52999877929688,"low":224.89999389648438,"adjusted_close":223.15966796875,"volume":5556700},{"date":"2026-05-06","close":224.6199951171875,"high":226.33999633789062,"low":222.9499969482422,"adjusted_close":222.23951721191406,"volume":7982300},{"date":"2026-05-07","close":222.50999450683594,"high":224.77999877929688,"low":220.6300048828125,"adjusted_close":220.15187072753906,"volume":7269700},{"date":"2026-05-08","close":221.32000732421875,"high":223.3699951171875,"low":220.9199981689453,"adjusted_close":218.9744873046875,"volume":5550600},{"date":"2026-05-11","close":221.42999267578125,"high":223.27999877929688,"low":220.3699951171875,"adjusted_close":219.08331298828125,"volume":6223200},{"date":"2026-05-12","close":224.25999450683594,"high":227.64999389648438,"low":221.64999389648438,"adjusted_close":221.88331604003906,"volume":8632500},{"date":"2026-05-13","close":230.4199981689453,"high":230.8000030517578,"low":225.44000244140625,"adjusted_close":227.97804260253906,"volume":7464500},{"date":"2026-05-14","close":230.8000030517578,"high":231.75999450683594,"low":229.16000366210938,"adjusted_close":228.35403442382812,"volume":6974400},{"date":"2026-05-15","close":226.7100067138672,"high":232.13999938964844,"low":226.44000244140625,"adjusted_close":224.307373046875,"volume":12167000},{"date":"2026-05-18","close":228.9199981689453,"high":229.6999969482422,"low":225.86000061035156,"adjusted_close":226.4939422607422,"volume":10141600},{"date":"2026-05-19","close":230.0,"high":230.85000610351562,"low":228.0399932861328,"adjusted_close":227.56248474121094,"volume":9677900},{"date":"2026-05-20","close":229.32000732421875,"high":232.0,"low":229.1699981689453,"adjusted_close":226.88970947265625,"volume":7353800},{"date":"2026-05-21","close":231.72999572753906,"high":231.88999938964844,"low":227.35000610351562,"adjusted_close":229.27415466308594,"volume":5239000},{"date":"2026-05-22","close":234.33999633789062,"high":235.5,"low":232.72000122070312,"adjusted_close":231.85650634765625,"volume":5462300},{"date":"2026-05-26","close":230.17999267578125,"high":233.24000549316406,"low":229.0800018310547,"adjusted_close":229.0503387451172,"volume":6619600},{"date":"2026-05-27","close":231.2899932861328,"high":232.88999938964844,"low":229.02000427246094,"adjusted_close":230.15489196777344,"volume":5835500},{"date":"2026-05-28","close":230.8000030517578,"high":231.8699951171875,"low":229.72999572753906,"adjusted_close":229.66729736328125,"volume":7193400},{"date":"2026-05-29","close":225.3300018310547,"high":231.5,"low":224.58999633789062,"adjusted_close":224.22413635253906,"volume":13897700},{"date":"2026-06-01","close":223.50999450683594,"high":224.44000244140625,"low":220.83999633789062,"adjusted_close":222.41307067871094,"volume":8041000},{"date":"2026-06-02","close":222.88999938964844,"high":225.5,"low":221.1699981689453,"adjusted_close":221.79611206054688,"volume":5669000},{"date":"2026-06-03","close":223.24000549316406,"high":224.92999267578125,"low":222.0,"adjusted_close":222.1444091796875,"volume":6507200},{"date":"2026-06-04","close":228.1699981689453,"high":228.6699981689453,"low":225.89999389648438,"adjusted_close":227.05020141601562,"volume":7274800},{"date":"2026-06-05","close":232.77000427246094,"high":235.22000122070312,"low":229.0,"adjusted_close":231.6276397705078,"volume":8034900},{"date":"2026-06-08","close":232.16000366210938,"high":234.9499969482422,"low":230.55999755859375,"adjusted_close":231.0206298828125,"volume":7559800},{"date":"2026-06-09","close":237.0,"high":237.7100067138672,"low":230.41000366210938,"adjusted_close":235.8368682861328,"volume":8354500},{"date":"2026-06-10","close":238.49000549316406,"high":240.92999267578125,"low":237.0500030517578,"adjusted_close":237.31956481933594,"volume":8350800},{"date":"2026-06-11","close":238.3300018310547,"high":241.60000610351562,"low":238.13999938964844,"adjusted_close":237.16033935546875,"volume":7399000},{"date":"2026-06-12","close":240.8699951171875,"high":240.91000366210938,"low":237.52000427246094,"adjusted_close":239.6878662109375,"volume":6459400},{"date":"2026-06-15","close":235.66000366210938,"high":239.5,"low":233.5800018310547,"adjusted_close":234.50344848632812,"volume":7732000},{"date":"2026-06-16","close":235.17999267578125,"high":236.3699951171875,"low":231.02000427246094,"adjusted_close":234.02578735351562,"volume":7718100},{"date":"2026-06-17","close":234.1999969482422,"high":235.42999267578125,"low":230.6999969482422,"adjusted_close":233.0506134033203,"volume":8548000},{"date":"2026-06-18","close":228.38999938964844,"high":232.75,"low":227.60000610351562,"adjusted_close":227.2691192626953,"volume":18989800},{"date":"2026-06-22","close":231.2899932861328,"high":231.4499969482422,"low":227.5,"adjusted_close":230.15489196777344,"volume":8518300},{"date":"2026-06-23","close":239.0800018310547,"high":239.8000030517578,"low":234.35000610351562,"adjusted_close":237.9066619873047,"volume":11802000},{"date":"2026-06-24","close":241.0,"high":243.0399932861328,"low":238.75,"adjusted_close":239.81723022460938,"volume":8139200},{"date":"2026-06-25","close":244.8800048828125,"high":248.19000244140625,"low":240.88999938964844,"adjusted_close":243.67820739746094,"volume":10130400},{"date":"2026-06-26","close":254.66000366210938,"high":255.11000061035156,"low":247.8699951171875,"adjusted_close":253.4102020263672,"volume":16316800},{"date":"2026-06-29","close":258.510009765625,"high":258.5799865722656,"low":252.02999877929688,"adjusted_close":257.2413024902344,"volume":8608400},{"date":"2026-06-30","close":253.97000122070312,"high":259.8999938964844,"low":253.1699981689453,"adjusted_close":252.7235870361328,"volume":8469500},{"date":"2026-07-01","close":253.97999572753906,"high":254.1999969482422,"low":251.0800018310547,"adjusted_close":252.73353576660156,"volume":6516500},{"date":"2026-07-02","close":263.0400085449219,"high":263.1000061035156,"low":254.0,"adjusted_close":261.74908447265625,"volume":7998700},{"date":"2026-07-06","close":259.3299865722656,"high":261.3800048828125,"low":255.92999267578125,"adjusted_close":258.0572509765625,"volume":6803700},{"date":"2026-07-07","close":267.239990234375,"high":269.42999267578125,"low":264.04998779296875,"adjusted_close":265.9284362792969,"volume":9089700},{"date":"2026-07-08","close":263.3999938964844,"high":268.6000061035156,"low":263.1300048828125,"adjusted_close":262.1072998046875,"volume":6769400},{"date":"2026-07-09","close":259.1000061035156,"high":263.45001220703125,"low":258.1300048828125,"adjusted_close":257.8283996582031,"volume":6426100},{"date":"2026-07-10","close":256.9800109863281,"high":261.29998779296875,"low":255.52000427246094,"adjusted_close":255.7188262939453,"volume":6534700},{"date":"2026-07-13","close":257.7699890136719,"high":259.5299987792969,"low":256.1499938964844,"adjusted_close":256.5049133300781,"volume":5272200},{"date":"2026-07-14","close":253.85000610351562,"high":256.3900146484375,"low":252.13999938964844,"adjusted_close":252.60418701171875,"volume":8770600},{"date":"2026-07-15","close":247.02000427246094,"high":256.8299865722656,"low":246.0500030517578,"adjusted_close":245.8076934814453,"volume":10547300},{"date":"2026-07-16","close":249.97000122070312,"high":253.5500030517578,"low":246.3000030517578,"adjusted_close":248.7432098388672,"volume":11097600},{"date":"2026-07-17","close":253.0399932861328,"high":255.66000366210938,"low":251.9499969482422,"adjusted_close":251.7981414794922,"volume":10167700},{"date":"2026-07-20","close":248.82000732421875,"high":254.17999267578125,"low":248.6300048828125,"adjusted_close":247.59886169433594,"volume":8114700},{"date":"2026-07-21","close":250.61000061035156,"high":251.33999633789062,"low":245.49000549316406,"adjusted_close":249.3800811767578,"volume":7793100},{"date":"2026-07-22","close":255.6300048828125,"high":256.2900085449219,"low":251.2100067138672,"adjusted_close":254.3754425048828,"volume":9100200},{"date":"2026-07-23","close":259.2699890136719,"high":260.20001220703125,"low":254.4199981689453,"adjusted_close":257.99755859375,"volume":8063300},{"date":"2026-07-24","close":263.3999938964844,"high":263.7099914550781,"low":259.6099853515625,"adjusted_close":262.1072998046875,"volume":6351800},{"date":"2026-07-27","close":265.95001220703125,"high":268.79998779296875,"low":261.3500061035156,"adjusted_close":264.6448059082031,"volume":9647900},{"date":"2026-07-28","close":266.7300109863281,"high":274.8999938964844,"low":266.17999267578125,"adjusted_close":265.42095947265625,"volume":10491000},{"date":"2026-07-29","close":265.5299987792969,"high":269.3399963378906,"low":264.7900085449219,"adjusted_close":264.2268371582031,"volume":6105600},{"date":"2026-07-30","close":255.82000732421875,"high":260.5199890136719,"low":254.55999755859375,"adjusted_close":254.56451416015625,"volume":8216500},{"date":"2026-07-31","close":256.3500061035156,"high":258.4800109863281,"low":253.2899932861328,"adjusted_close":255.09190368652344,"volume":6782100},{"date":"2026-08-03","close":254.41000366210938,"high":257.75,"low":250.91000366210938,"adjusted_close":253.1614227294922,"volume":8136300},{"date":"2026-08-04","close":254.92999267578125,"high":255.52000427246094,"low":250.44000244140625,"adjusted_close":253.67886352539062,"volume":7362400},{"date":"2026-08-05","close":257.5899963378906,"high":259.32000732421875,"low":254.47000122070312,"adjusted_close":256.3258056640625,"volume":6472600},{"date":"2026-08-06","close":256.9800109863281,"high":262.1099853515625,"low":255.27999877929688,"adjusted_close":255.7188262939453,"volume":6931800},{"date":"2026-08-07","close":259.239990234375,"high":259.6000061035156,"low":255.1199951171875,"adjusted_close":257.96771240234375,"volume":6532100},{"date":"2026-08-10","close":261.80999755859375,"high":262.0,"low":258.54998779296875,"adjusted_close":260.5251159667969,"volume":8985100},{"date":"2026-08-11","close":259.79998779296875,"high":264.1499938964844,"low":258.3599853515625,"adjusted_close":258.52496337890625,"volume":5945900},{"date":"2026-08-12","close":260.8599853515625,"high":261.4100036621094,"low":255.25999450683594,"adjusted_close":259.5797424316406,"volume":4629300},{"date":"2026-08-13","close":262.0799865722656,"high":262.6199951171875,"low":259.6499938964844,"adjusted_close":260.79376220703125,"volume":4852700},{"date":"2026-08-14","close":260.3500061035156,"high":261.7099914550781,"low":259.1600036621094,"adjusted_close":259.072265625,"volume":4998100},{"date":"2026-08-17","close":262.3699951171875,"high":264.2799987792969,"low":258.010009765625,"adjusted_close":261.0823669433594,"volume":5515500},{"date":"2026-08-18","close":271.1099853515625,"high":271.7300109863281,"low":266.3299865722656,"adjusted_close":269.7794494628906,"volume":7838200},{"date":"2026-08-19","close":273.4100036621094,"high":276.4700012207031,"low":270.55999755859375,"adjusted_close":272.06817626953125,"volume":7728500},{"date":"2026-08-20","close":267.3699951171875,"high":273.3999938964844,"low":267.3699951171875,"adjusted_close":266.0578308105469,"volume":6475900},{"date":"2026-08-21","close":270.239990234375,"high":272.6600036621094,"low":267.0,"adjusted_close":268.9137268066406,"volume":6186800},{"date":"2026-08-24","close":273.0400085449219,"high":273.9800109863281,"low":268.57000732421875,"adjusted_close":271.70001220703125,"volume":5436100},{"date":"2026-08-25","close":273.1400146484375,"high":273.79998779296875,"low":270.17999267578125,"adjusted_close":273.1400146484375,"volume":4687000},{"date":"2026-08-26","close":270.0,"high":272.9100036621094,"low":269.54998779296875,"adjusted_close":270.0,"volume":7214100},{"date":"2026-08-27","close":265.7699890136719,"high":268.45001220703125,"low":263.8299865722656,"adjusted_close":265.7699890136719,"volume":7306200},{"date":"2026-08-28","close":268.0400085449219,"high":268.3800048828125,"low":264.2699890136719,"adjusted_close":268.0400085449219,"volume":5765600},{"date":"2026-08-31","close":265.8500061035156,"high":267.7699890136719,"low":265.1700134277344,"adjusted_close":265.8500061035156,"volume":7900100},{"date":"2026-09-01","close":271.19000244140625,"high":271.9100036621094,"low":267.0199890136719,"adjusted_close":271.19000244140625,"volume":6033600},{"date":"2026-09-02","close":275.2099914550781,"high":281.07000732421875,"low":273.5299987792969,"adjusted_close":275.2099914550781,"volume":7910600},{"date":"2026-09-03","close":278.42999267578125,"high":278.8900146484375,"low":273.1600036621094,"adjusted_close":278.42999267578125,"volume":5940300},{"date":"2026-09-04","close":275.2300109863281,"high":277.79998779296875,"low":274.75,"adjusted_close":275.2300109863281,"volume":4320100},{"date":"2026-09-08","close":269.1199951171875,"high":271.989990234375,"low":266.8800048828125,"adjusted_close":269.1199951171875,"volume":8084700},{"date":"2026-09-09","close":267.0799865722656,"high":270.1000061035156,"low":266.7300109863281,"adjusted_close":267.0799865722656,"volume":6124600},{"date":"2026-09-10","close":266.3500061035156,"high":271.2699890136719,"low":265.7200012207031,"adjusted_close":266.3500061035156,"volume":4929500},{"date":"2026-09-11","close":265.5799865722656,"high":270.3999938964844,"low":265.25,"adjusted_close":265.5799865722656,"volume":4701200},{"date":"2026-09-14","close":266.32000732421875,"high":271.54998779296875,"low":266.19000244140625,"adjusted_close":266.32000732421875,"volume":4740800},{"date":"2026-09-15","close":267.20001220703125,"high":267.20001220703125,"low":260.67999267578125,"adjusted_close":267.20001220703125,"volume":5283500},{"date":"2026-09-16","close":267.2799987792969,"high":268.6499938964844,"low":266.29998779296875,"adjusted_close":267.2799987792969,"volume":4887300},{"date":"2026-09-17","close":270.2200012207031,"high":270.8699951171875,"low":267.1099853515625,"adjusted_close":270.2200012207031,"volume":6568800},{"date":"2026-09-18","close":269.989990234375,"high":272.1099853515625,"low":267.20001220703125,"adjusted_close":269.989990234375,"volume":16428400},{"date":"2026-09-21","close":269.4700012207031,"high":273.7300109863281,"low":268.5,"adjusted_close":269.4700012207031,"volume":4485300},{"date":"2026-09-22","close":269.19000244140625,"high":270.1000061035156,"low":265.0400085449219,"adjusted_close":269.19000244140625,"volume":5680700},{"date":"2026-09-23","close":269.1700134277344,"high":272.1400146484375,"low":266.5,"adjusted_close":269.1700134277344,"volume":6632700},{"date":"2026-09-24","close":270.67999267578125,"high":275.2300109863281,"low":269.010009765625,"adjusted_close":270.67999267578125,"volume":6320600},{"date":"2026-09-25","close":271.2200012207031,"high":272.25,"low":269.260009765625,"adjusted_close":271.2200012207031,"volume":4085700},{"date":"2026-09-28","close":271.95001220703125,"high":273.7799987792969,"low":269.2699890136719,"adjusted_close":271.95001220703125,"volume":7185600},{"date":"2026-09-29","close":267.57000732421875,"high":271.8900146484375,"low":265.5899963378906,"adjusted_close":267.57000732421875,"volume":5620500},{"date":"2026-09-30","close":264.739990234375,"high":268.4800109863281,"low":264.510009765625,"adjusted_close":264.739990234375,"volume":6341000},{"date":"2026-10-01","close":258.6600036621094,"high":263.9800109863281,"low":258.3299865722656,"adjusted_close":258.6600036621094,"volume":8289000},{"date":"2026-10-02","close":256.0299987792969,"high":259.3800048828125,"low":255.1199951171875,"adjusted_close":256.0299987792969,"volume":10940400},{"date":"2026-10-05","close":252.92999267578125,"high":256.239990234375,"low":252.50999450683594,"adjusted_close":252.92999267578125,"volume":10026800},{"date":"2026-10-06","close":254.77999877929688,"high":255.47999572753906,"low":251.1699981689453,"adjusted_close":254.77999877929688,"volume":5661000},{"date":"2026-10-07","close":258.45001220703125,"high":260.67999267578125,"low":255.72999572753906,"adjusted_close":258.45001220703125,"volume":5402200},{"date":"2026-10-08","close":256.4800109863281,"high":257.79998779296875,"low":251.9499969482422,"adjusted_close":256.4800109863281,"volume":6172800},{"date":"2026-10-09","close":261.44000244140625,"high":261.6099853515625,"low":254.99000549316406,"adjusted_close":261.44000244140625,"volume":5726000},{"date":"2026-10-12","close":263.7300109863281,"high":264.3900146484375,"low":260.3699951171875,"adjusted_close":263.7300109863281,"volume":5902500},{"date":"2026-10-13","close":248.61000061035156,"high":256.17999267578125,"low":245.1699981689453,"adjusted_close":248.61000061035156,"volume":16647100},{"date":"2026-10-14","close":253.91000366210938,"high":253.94000244140625,"low":248.5,"adjusted_close":253.91000366210938,"volume":9662000},{"date":"2026-10-15","close":253.27999877929688,"high":262.45001220703125,"low":252.6199951171875,"adjusted_close":253.27999877929688,"volume":9274700},{"date":"2026-10-16","close":255.55999755859375,"high":257.54998779296875,"low":254.0,"adjusted_close":255.55999755859375,"volume":6548000},{"date":"2026-10-19","close":253.7899932861328,"high":255.55999755859375,"low":251.5,"adjusted_close":253.7899932861328,"volume":8847400},{"date":"2026-10-20","close":259.3599853515625,"high":260.7699890136719,"low":256.4200134277344,"adjusted_close":259.3599853515625,"volume":7659800},{"date":"2026-10-21","close":257.7799987792969,"high":257.79998779296875,"low":254.55999755859375,"adjusted_close":257.7799987792969,"volume":6556200},{"date":"2026-10-22","close":267.6099853515625,"high":269.6700134277344,"low":259.0400085449219,"adjusted_close":267.6099853515625,"volume":10127900},{"date":"2026-10-23","close":263.80999755859375,"high":266.0299987792969,"low":262.3999938964844,"adjusted_close":263.80999755859375,"volume":5308800},{"date":"2026-10-26","close":266.29998779296875,"high":272.3599853515625,"low":264.9700012207031,"adjusted_close":266.29998779296875,"volume":5776500},{"date":"2026-10-27","close":268.7300109863281,"high":269.0899963378906,"low":264.8299865722656,"adjusted_close":268.7300109863281,"volume":5774600},{"date":"2026-10-28","close":271.0400085449219,"high":272.75,"low":264.20001220703125,"adjusted_close":271.0400085449219,"volume":6392400},{"date":"2026-10-29","close":275.20001220703125,"high":278.04998779296875,"low":273.6000061035156,"adjusted_close":275.20001220703125,"volume":6023600},{"date":"2026-10-30","close":273.20001220703125,"high":282.0199890136719,"low":273.1300048828125,"adjusted_close":273.20001220703125,"volume":8969000},{"date":"2026-11-02","close":270.55999755859375,"high":273.010009765625,"low":267.44000244140625,"adjusted_close":270.55999755859375,"volume":8263000},{"date":"2026-11-03","close":266.1700134277344,"high":271.07000732421875,"low":265.2799987792969,"adjusted_close":266.1700134277344,"volume":6505200},{"date":"2026-11-04","close":276.32000732421875,"high":277.3500061035156,"low":267.6700134277344,"adjusted_close":276.32000732421875,"volume":9619900},{"date":"2026-11-05","close":272.32000732421875,"high":281.9200134277344,"low":271.6400146484375,"adjusted_close":272.32000732421875,"volume":9654800},{"date":"2026-11-06","close":276.2200012207031,"high":276.4100036621094,"low":265.54949951171875,"adjusted_close":276.2200012207031,"volume":8805169}]},"KLAC":{"currency":"USD","rows":[{"date":"2025-05-05","close":69.3290023803711,"high":70.16100311279297,"low":68.71199798583984,"adjusted_close":68.64202117919922,"volume":8119000},{"date":"2025-05-06","close":67.94200134277344,"high":69.0,"low":67.76100158691406,"adjusted_close":67.26875305175781,"volume":9054000},{"date":"2025-05-07","close":69.43499755859375,"high":69.64600372314453,"low":67.5270004272461,"adjusted_close":68.74697875976562,"volume":9628000},{"date":"2025-05-08","close":70.33300018310547,"high":71.05000305175781,"low":69.27999877929688,"adjusted_close":69.63607788085938,"volume":9069000},{"date":"2025-05-09","close":70.12000274658203,"high":71.12999725341797,"low":69.6729965209961,"adjusted_close":69.42517852783203,"volume":9550000},{"date":"2025-05-12","close":76.0469970703125,"high":76.27999877929688,"low":74.16100311279297,"adjusted_close":75.2934341430664,"volume":21103000},{"date":"2025-05-13","close":79.58999633789062,"high":79.802001953125,"low":75.56500244140625,"adjusted_close":78.80133819580078,"volume":18048000},{"date":"2025-05-14","close":80.5,"high":80.53900146484375,"low":78.67500305175781,"adjusted_close":79.70231628417969,"volume":11714000},{"date":"2025-05-15","close":80.5999984741211,"high":81.06099700927734,"low":79.55699920654297,"adjusted_close":79.80132293701172,"volume":11298000},{"date":"2025-05-16","close":79.11699676513672,"high":80.71299743652344,"low":78.40799713134766,"adjusted_close":78.33302307128906,"volume":11320000},{"date":"2025-05-19","close":78.70099639892578,"high":78.95700073242188,"low":77.50199890136719,"adjusted_close":78.10871887207031,"volume":11420000},{"date":"2025-05-20","close":79.02899932861328,"high":79.08599853515625,"low":77.71800231933594,"adjusted_close":78.43426513671875,"volume":9492000},{"date":"2025-05-21","close":77.89399719238281,"high":79.97200012207031,"low":77.51799774169922,"adjusted_close":77.30780029296875,"volume":12367000},{"date":"2025-05-22","close":76.7509994506836,"high":78.1760025024414,"low":76.19999694824219,"adjusted_close":76.17340087890625,"volume":6825000},{"date":"2025-05-23","close":75.71700286865234,"high":76.11000061035156,"low":74.48699951171875,"adjusted_close":75.14718627929688,"volume":9419000},{"date":"2025-05-27","close":78.90599822998047,"high":79.21800231933594,"low":76.86000061035156,"adjusted_close":78.31218719482422,"volume":12925000},{"date":"2025-05-28","close":77.75,"high":79.62999725341797,"low":77.61900329589844,"adjusted_close":77.16488647460938,"volume":9057000},{"date":"2025-05-29","close":77.39700317382812,"high":79.4800033569336,"low":76.86799621582031,"adjusted_close":76.81454467773438,"volume":9323000},{"date":"2025-05-30","close":75.68800354003906,"high":77.3550033569336,"low":74.04399871826172,"adjusted_close":75.11840057373047,"volume":17177000},{"date":"2025-06-02","close":76.24400329589844,"high":76.46499633789062,"low":75.19599914550781,"adjusted_close":75.67021942138672,"volume":8646000},{"date":"2025-06-03","close":77.5790023803711,"high":77.95899963378906,"low":75.63400268554688,"adjusted_close":76.99517822265625,"volume":9432000},{"date":"2025-06-04","close":78.20899963378906,"high":78.69300079345703,"low":77.36000061035156,"adjusted_close":77.62043762207031,"volume":8395000},{"date":"2025-06-05","close":79.18900299072266,"high":79.6510009765625,"low":77.74199676513672,"adjusted_close":78.59305572509766,"volume":16189000},{"date":"2025-06-06","close":80.80000305175781,"high":81.39700317382812,"low":79.97699737548828,"adjusted_close":80.19193267822266,"volume":9963000},{"date":"2025-06-09","close":82.92900085449219,"high":83.5,"low":81.0999984741211,"adjusted_close":82.3049087524414,"volume":15298000},{"date":"2025-06-10","close":85.65899658203125,"high":85.71600341796875,"low":82.6760025024414,"adjusted_close":85.01435852050781,"volume":15155000},{"date":"2025-06-11","close":87.19999694824219,"high":87.35299682617188,"low":85.87999725341797,"adjusted_close":86.54376220703125,"volume":16504000},{"date":"2025-06-12","close":87.5,"high":87.91600036621094,"low":86.6500015258789,"adjusted_close":86.84151458740234,"volume":10917000},{"date":"2025-06-13","close":86.76699829101562,"high":87.6449966430664,"low":85.69400024414062,"adjusted_close":86.11402130126953,"volume":18322000},{"date":"2025-06-16","close":89.23799896240234,"high":89.33100128173828,"low":87.56199645996094,"adjusted_close":88.5664291381836,"volume":16194000},{"date":"2025-06-17","close":89.30000305175781,"high":91.48300170898438,"low":88.77200317382812,"adjusted_close":88.62797546386719,"volume":13340000},{"date":"2025-06-18","close":87.11599731445312,"high":89.81500244140625,"low":86.73100280761719,"adjusted_close":86.46040344238281,"volume":14315000},{"date":"2025-06-20","close":85.0,"high":88.38300323486328,"low":83.48500061035156,"adjusted_close":84.3603286743164,"volume":23478000},{"date":"2025-06-23","close":85.62799835205078,"high":85.96199798583984,"low":84.11799621582031,"adjusted_close":84.98359680175781,"volume":14277000},{"date":"2025-06-24","close":88.90299987792969,"high":89.05699920654297,"low":86.95600128173828,"adjusted_close":88.23395538330078,"volume":11451000},{"date":"2025-06-25","close":89.34600067138672,"high":90.29399871826172,"low":88.77400207519531,"adjusted_close":88.67362213134766,"volume":7720000},{"date":"2025-06-26","close":90.29399871826172,"high":90.72599792480469,"low":89.33000183105469,"adjusted_close":89.61448669433594,"volume":8647000},{"date":"2025-06-27","close":88.98699951171875,"high":90.79499816894531,"low":88.46399688720703,"adjusted_close":88.31731414794922,"volume":11755000},{"date":"2025-06-30","close":89.5739974975586,"high":89.82499694824219,"low":88.43399810791016,"adjusted_close":88.89989471435547,"volume":7867000},{"date":"2025-07-01","close":89.88500213623047,"high":90.4990005493164,"low":88.2300033569336,"adjusted_close":89.20856475830078,"volume":10791000},{"date":"2025-07-02","close":92.11000061035156,"high":92.19499969482422,"low":88.50599670410156,"adjusted_close":91.41682434082031,"volume":10510000},{"date":"2025-07-03","close":92.45800018310547,"high":92.802001953125,"low":91.6050033569336,"adjusted_close":91.76219940185547,"volume":4894000},{"date":"2025-07-07","close":91.26200103759766,"high":92.3499984741211,"low":90.59100341796875,"adjusted_close":90.57520294189453,"volume":9012000},{"date":"2025-07-08","close":91.9219970703125,"high":92.73799896240234,"low":90.8270034790039,"adjusted_close":91.230224609375,"volume":8625000},{"date":"2025-07-09","close":92.31800079345703,"high":93.19599914550781,"low":91.5510025024414,"adjusted_close":91.62325286865234,"volume":6010000},{"date":"2025-07-10","close":92.86199951171875,"high":93.21700286865234,"low":91.93699645996094,"adjusted_close":92.16315460205078,"volume":7982000},{"date":"2025-07-11","close":92.45800018310547,"high":93.01799774169922,"low":92.12100219726562,"adjusted_close":91.76219940185547,"volume":5705000},{"date":"2025-07-14","close":92.18399810791016,"high":92.6760025024414,"low":90.6259994506836,"adjusted_close":91.4902572631836,"volume":5678000},{"date":"2025-07-15","close":93.65299987792969,"high":94.23400115966797,"low":92.96499633789062,"adjusted_close":92.94821166992188,"volume":7462000},{"date":"2025-07-16","close":93.3489990234375,"high":93.63800048828125,"low":89.73799896240234,"adjusted_close":92.646484375,"volume":12269000},{"date":"2025-07-17","close":93.70800018310547,"high":94.2969970703125,"low":91.0,"adjusted_close":93.00279235839844,"volume":11353000},{"date":"2025-07-18","close":93.11199951171875,"high":94.58699798583984,"low":92.48200225830078,"adjusted_close":92.41127014160156,"volume":6820000},{"date":"2025-07-21","close":93.7760009765625,"high":94.5009994506836,"low":92.56500244140625,"adjusted_close":93.07027435302734,"volume":6737000},{"date":"2025-07-22","close":89.22200012207031,"high":93.86699676513672,"low":89.0,"adjusted_close":88.55055236816406,"volume":16198000},{"date":"2025-07-23","close":89.70899963378906,"high":90.0,"low":87.98100280761719,"adjusted_close":89.03388214111328,"volume":12075000},{"date":"2025-07-24","close":90.41799926757812,"high":91.23200225830078,"low":89.41999816894531,"adjusted_close":89.737548828125,"volume":5497000},{"date":"2025-07-25","close":90.20899963378906,"high":90.5,"low":88.80699920654297,"adjusted_close":89.5301284790039,"volume":8080000},{"date":"2025-07-28","close":92.31500244140625,"high":93.19400024414062,"low":91.5,"adjusted_close":91.62027740478516,"volume":8399000},{"date":"2025-07-29","close":91.60900115966797,"high":93.6969985961914,"low":91.51000213623047,"adjusted_close":90.91959381103516,"volume":10272000},{"date":"2025-07-30","close":92.4990005493164,"high":92.78199768066406,"low":91.33799743652344,"adjusted_close":91.80288696289062,"volume":10582000},{"date":"2025-07-31","close":87.90299987792969,"high":89.71900177001953,"low":86.0,"adjusted_close":87.2414779663086,"volume":22841000},{"date":"2025-08-01","close":88.66400146484375,"high":89.41600036621094,"low":85.52799987792969,"adjusted_close":87.99675750732422,"volume":14746000},{"date":"2025-08-04","close":91.56199645996094,"high":91.77799987792969,"low":89.0999984741211,"adjusted_close":90.87294006347656,"volume":10645000},{"date":"2025-08-05","close":88.34100341796875,"high":92.1989974975586,"low":87.59600067138672,"adjusted_close":87.67619323730469,"volume":11783000},{"date":"2025-08-06","close":88.8280029296875,"high":88.91200256347656,"low":86.9219970703125,"adjusted_close":88.1595230102539,"volume":9350000},{"date":"2025-08-07","close":91.20600128173828,"high":91.75299835205078,"low":90.49800109863281,"adjusted_close":90.51961517333984,"volume":7172000},{"date":"2025-08-08","close":91.4800033569336,"high":91.79399871826172,"low":90.56800079345703,"adjusted_close":90.79156494140625,"volume":7195000},{"date":"2025-08-11","close":91.01799774169922,"high":93.33399963378906,"low":90.76399993896484,"adjusted_close":90.3330307006836,"volume":8140000},{"date":"2025-08-12","close":93.5530014038086,"high":93.9260025024414,"low":90.74800109863281,"adjusted_close":92.84896087646484,"volume":10279000},{"date":"2025-08-13","close":94.947998046875,"high":95.23500061035156,"low":93.75499725341797,"adjusted_close":94.23346710205078,"volume":9007000},{"date":"2025-08-14","close":95.54100036621094,"high":95.9260025024414,"low":93.49199676513672,"adjusted_close":94.82200622558594,"volume":10053000},{"date":"2025-08-15","close":87.49400329589844,"high":92.4229965209961,"low":87.31600189208984,"adjusted_close":86.83556365966797,"volume":20645000},{"date":"2025-08-18","close":88.33899688720703,"high":88.3759994506836,"low":87.04299926757812,"adjusted_close":87.86499786376953,"volume":8538000},{"date":"2025-08-19","close":87.60800170898438,"high":88.92500305175781,"low":87.41300201416016,"adjusted_close":87.13792419433594,"volume":9867000},{"date":"2025-08-20","close":87.84400177001953,"high":88.02300262451172,"low":86.02100372314453,"adjusted_close":87.3726577758789,"volume":9785000},{"date":"2025-08-21","close":87.23899841308594,"high":88.12899780273438,"low":86.66200256347656,"adjusted_close":86.77090454101562,"volume":7305000},{"date":"2025-08-22","close":87.02799987792969,"high":89.38300323486328,"low":86.9229965209961,"adjusted_close":86.56104278564453,"volume":9463000},{"date":"2025-08-25","close":87.95500183105469,"high":88.67500305175781,"low":86.60199737548828,"adjusted_close":87.48306274414062,"volume":4693000},{"date":"2025-08-26","close":88.80999755859375,"high":89.28800201416016,"low":88.12699890136719,"adjusted_close":88.3334732055664,"volume":8123000},{"date":"2025-08-27","close":88.88899993896484,"high":89.06300354003906,"low":87.9990005493164,"adjusted_close":88.41206359863281,"volume":5285000},{"date":"2025-08-28","close":89.4000015258789,"high":89.69999694824219,"low":88.5,"adjusted_close":88.9203109741211,"volume":9642000},{"date":"2025-08-29","close":87.19999694824219,"high":88.5,"low":86.48100280761719,"adjusted_close":86.73210906982422,"volume":9543000},{"date":"2025-09-02","close":84.63500213623047,"high":85.28500366210938,"low":83.6729965209961,"adjusted_close":84.18087768554688,"volume":12416000},{"date":"2025-09-03","close":84.38999938964844,"high":84.76599884033203,"low":83.2239990234375,"adjusted_close":83.93718719482422,"volume":9336000},{"date":"2025-09-04","close":87.3290023803711,"high":87.66600036621094,"low":83.9000015258789,"adjusted_close":86.86042785644531,"volume":8134000},{"date":"2025-09-05","close":90.50900268554688,"high":90.6259994506836,"low":87.83399963378906,"adjusted_close":90.02336120605469,"volume":11556000},{"date":"2025-09-08","close":90.89800262451172,"high":92.43499755859375,"low":90.67400360107422,"adjusted_close":90.4102783203125,"volume":8865000},{"date":"2025-09-09","close":91.77300262451172,"high":92.2750015258789,"low":91.02300262451172,"adjusted_close":91.28057861328125,"volume":6778000},{"date":"2025-09-10","close":93.26300048828125,"high":93.52300262451172,"low":91.48999786376953,"adjusted_close":92.76258850097656,"volume":7128000},{"date":"2025-09-11","close":95.9280014038086,"high":96.38899993896484,"low":93.74800109863281,"adjusted_close":95.41327667236328,"volume":10221000},{"date":"2025-09-12","close":96.4020004272461,"high":96.80899810791016,"low":95.5,"adjusted_close":95.88473510742188,"volume":5839000},{"date":"2025-09-15","close":98.89099884033203,"high":99.0,"low":96.6989974975586,"adjusted_close":98.36038208007812,"volume":8456000},{"date":"2025-09-16","close":99.05699920654297,"high":100.2040023803711,"low":97.50599670410156,"adjusted_close":98.52549743652344,"volume":7761000},{"date":"2025-09-17","close":98.98699951171875,"high":100.0,"low":97.62699890136719,"adjusted_close":98.45587158203125,"volume":7239000},{"date":"2025-09-18","close":104.66899871826172,"high":107.67900085449219,"low":102.5790023803711,"adjusted_close":104.10738372802734,"volume":18247000},{"date":"2025-09-19","close":104.48100280761719,"high":105.24800109863281,"low":102.93199920654297,"adjusted_close":103.9203872680664,"volume":15869000},{"date":"2025-09-22","close":107.125,"high":107.2969970703125,"low":103.75,"adjusted_close":106.55020904541016,"volume":10207000},{"date":"2025-09-23","close":107.12000274658203,"high":107.552001953125,"low":106.0790023803711,"adjusted_close":106.54523468017578,"volume":8295000},{"date":"2025-09-24","close":106.86699676513672,"high":107.5999984741211,"low":105.76399993896484,"adjusted_close":106.29358673095703,"volume":8680000},{"date":"2025-09-25","close":105.91000366210938,"high":106.6989974975586,"low":104.58000183105469,"adjusted_close":105.34172821044922,"volume":7105000},{"date":"2025-09-26","close":106.42900085449219,"high":106.86599731445312,"low":104.61599731445312,"adjusted_close":105.8579330444336,"volume":5054000},{"date":"2025-09-29","close":106.41300201416016,"high":108.55999755859375,"low":106.31800079345703,"adjusted_close":105.84203338623047,"volume":7697000},{"date":"2025-09-30","close":107.86000061035156,"high":107.98699951171875,"low":105.70700073242188,"adjusted_close":107.28126525878906,"volume":8863000},{"date":"2025-10-01","close":112.88700103759766,"high":113.4219970703125,"low":106.97799682617188,"adjusted_close":112.28129577636719,"volume":11881000},{"date":"2025-10-02","close":113.9260025024414,"high":115.5,"low":112.72200012207031,"adjusted_close":113.31471252441406,"volume":9249000},{"date":"2025-10-03","close":110.15499877929688,"high":113.24099731445312,"low":109.91699981689453,"adjusted_close":109.5639419555664,"volume":9536000},{"date":"2025-10-06","close":113.97100067138672,"high":115.21199798583984,"low":112.16799926757812,"adjusted_close":113.3594741821289,"volume":9460000},{"date":"2025-10-07","close":108.4739990234375,"high":114.2040023803711,"low":108.30000305175781,"adjusted_close":107.89196014404297,"volume":8784000},{"date":"2025-10-08","close":106.25900268554688,"high":107.73300170898438,"low":105.9010009765625,"adjusted_close":105.68885803222656,"volume":14760000},{"date":"2025-10-09","close":105.34700012207031,"high":106.6500015258789,"low":103.7239990234375,"adjusted_close":104.78174591064453,"volume":12477000},{"date":"2025-10-10","close":98.2750015258789,"high":105.427001953125,"low":98.09700012207031,"adjusted_close":97.74768829345703,"volume":15760000},{"date":"2025-10-13","close":102.5,"high":103.38999938964844,"low":101.48999786376953,"adjusted_close":101.95001983642578,"volume":12270000},{"date":"2025-10-14","close":102.57099914550781,"high":104.24600219726562,"low":99.8550033569336,"adjusted_close":102.02063751220703,"volume":10557000},{"date":"2025-10-15","close":108.70099639892578,"high":109.28900146484375,"low":105.39399719238281,"adjusted_close":108.11774444580078,"volume":13137000},{"date":"2025-10-16","close":109.87999725341797,"high":111.69999694824219,"low":107.97899627685547,"adjusted_close":109.29041290283203,"volume":10311000},{"date":"2025-10-17","close":110.66600036621094,"high":110.947998046875,"low":108.40899658203125,"adjusted_close":110.07219696044922,"volume":8791000},{"date":"2025-10-20","close":115.28900146484375,"high":116.11799621582031,"low":112.6500015258789,"adjusted_close":114.67039489746094,"volume":10785000},{"date":"2025-10-21","close":114.74299621582031,"high":115.63200378417969,"low":113.85900115966797,"adjusted_close":114.12732696533203,"volume":7447000},{"date":"2025-10-22","close":111.43199920654297,"high":114.74299621582031,"low":109.03399658203125,"adjusted_close":110.83409118652344,"volume":13614000},{"date":"2025-10-23","close":115.9000015258789,"high":116.30999755859375,"low":110.66600036621094,"adjusted_close":115.27812957763672,"volume":9466000},{"date":"2025-10-24","close":118.28199768066406,"high":119.1259994506836,"low":116.05999755859375,"adjusted_close":117.64734649658203,"volume":8255000},{"date":"2025-10-27","close":121.51300048828125,"high":122.12000274658203,"low":120.0,"adjusted_close":120.86100006103516,"volume":9711000},{"date":"2025-10-28","close":120.60399627685547,"high":120.96600341796875,"low":119.5790023803711,"adjusted_close":119.9568862915039,"volume":6654000},{"date":"2025-10-29","close":123.52799987792969,"high":125.95500183105469,"low":122.4469985961914,"adjusted_close":122.86518859863281,"volume":14635000},{"date":"2025-10-30","close":121.44100189208984,"high":128.44700622558594,"low":117.28099822998047,"adjusted_close":120.78939819335938,"volume":20377000},{"date":"2025-10-31","close":120.8740005493164,"high":124.03700256347656,"low":120.08499908447266,"adjusted_close":120.2254409790039,"volume":8852000},{"date":"2025-11-03","close":121.91400146484375,"high":123.10800170898438,"low":120.74700164794922,"adjusted_close":121.25984954833984,"volume":9055000},{"date":"2025-11-04","close":119.3489990234375,"high":122.947998046875,"low":119.14299774169922,"adjusted_close":118.70861053466797,"volume":12014000},{"date":"2025-11-05","close":122.70999908447266,"high":124.31400299072266,"low":120.15299987792969,"adjusted_close":122.05158233642578,"volume":9011000},{"date":"2025-11-06","close":120.63999938964844,"high":122.30500030517578,"low":119.1780014038086,"adjusted_close":119.99269104003906,"volume":11788000},{"date":"2025-11-07","close":119.33699798583984,"high":120.83200073242188,"low":116.01200103759766,"adjusted_close":118.69668579101562,"volume":11421000},{"date":"2025-11-10","close":121.79499816894531,"high":122.68299865722656,"low":120.1729965209961,"adjusted_close":121.14148712158203,"volume":9481000},{"date":"2025-11-11","close":119.08999633789062,"high":121.06999969482422,"low":118.5,"adjusted_close":118.45100402832031,"volume":9118000},{"date":"2025-11-12","close":119.89700317382812,"high":120.98600006103516,"low":119.28500366210938,"adjusted_close":119.25366973876953,"volume":8246000},{"date":"2025-11-13","close":116.1719970703125,"high":119.2770004272461,"low":114.87100219726562,"adjusted_close":115.54866027832031,"volume":12035000},{"date":"2025-11-14","close":113.43199920654297,"high":117.52200317382812,"low":112.70700073242188,"adjusted_close":112.8233642578125,"volume":14446000},{"date":"2025-11-17","close":113.37000274658203,"high":115.58499908447266,"low":111.81099700927734,"adjusted_close":112.95088958740234,"volume":13265000},{"date":"2025-11-18","close":112.30899810791016,"high":114.04399871826172,"low":109.78900146484375,"adjusted_close":111.89380645751953,"volume":11519000},{"date":"2025-11-19","close":116.74600219726562,"high":117.73899841308594,"low":112.9489974975586,"adjusted_close":116.31441497802734,"volume":9593000},{"date":"2025-11-20","close":110.24500274658203,"high":120.14900207519531,"low":109.75800323486328,"adjusted_close":109.83744049072266,"volume":11719000},{"date":"2025-11-21","close":109.71199798583984,"high":111.08300018310547,"low":107.19599914550781,"adjusted_close":109.30641174316406,"volume":14384000},{"date":"2025-11-24","close":113.6729965209961,"high":114.7969970703125,"low":110.30000305175781,"adjusted_close":113.25276947021484,"volume":15796000},{"date":"2025-11-25","close":114.58899688720703,"high":114.8479995727539,"low":110.74199676513672,"adjusted_close":114.1653823852539,"volume":9442000},{"date":"2025-11-26","close":115.90699768066406,"high":116.72699737548828,"low":114.48699951171875,"adjusted_close":115.47850799560547,"volume":11257000},{"date":"2025-11-28","close":117.5469970703125,"high":117.5979995727539,"low":115.0999984741211,"adjusted_close":117.11244201660156,"volume":3893000},{"date":"2025-12-01","close":115.71800231933594,"high":117.5739974975586,"low":115.12200164794922,"adjusted_close":115.29021453857422,"volume":6091000},{"date":"2025-12-02","close":118.98600006103516,"high":119.79000091552734,"low":116.37000274658203,"adjusted_close":118.54612731933594,"volume":9533000},{"date":"2025-12-03","close":121.17500305175781,"high":121.59600067138672,"low":116.62200164794922,"adjusted_close":120.72703552246094,"volume":8104000},{"date":"2025-12-04","close":120.80799865722656,"high":121.70600128173828,"low":119.78099822998047,"adjusted_close":120.36138916015625,"volume":7032000},{"date":"2025-12-05","close":121.44599914550781,"high":124.0,"low":121.23200225830078,"adjusted_close":120.99703216552734,"volume":6819000},{"date":"2025-12-08","close":122.45899963378906,"high":124.23999786376953,"low":121.91999816894531,"adjusted_close":122.00627899169922,"volume":8198000},{"date":"2025-12-09","close":122.56099700927734,"high":123.36000061035156,"low":121.16300201416016,"adjusted_close":122.10790252685547,"volume":7827000},{"date":"2025-12-10","close":123.89099884033203,"high":125.37000274658203,"low":122.08000183105469,"adjusted_close":123.43299865722656,"volume":7119000},{"date":"2025-12-11","close":124.61799621582031,"high":125.06900024414062,"low":119.0999984741211,"adjusted_close":124.15730285644531,"volume":9223000},{"date":"2025-12-12","close":119.39199829101562,"high":123.96499633789062,"low":118.51799774169922,"adjusted_close":118.95063018798828,"volume":11439000},{"date":"2025-12-15","close":122.51100158691406,"high":125.5,"low":121.53399658203125,"adjusted_close":122.05810546875,"volume":12584000},{"date":"2025-12-16","close":122.33699798583984,"high":124.0,"low":120.74099731445312,"adjusted_close":121.88473510742188,"volume":7355000},{"date":"2025-12-17","close":117.2020034790039,"high":123.35600280761719,"low":116.93900299072266,"adjusted_close":116.76873016357422,"volume":9138000},{"date":"2025-12-18","close":122.23899841308594,"high":123.30000305175781,"low":121.0999984741211,"adjusted_close":121.78710174560547,"volume":10565000},{"date":"2025-12-19","close":124.56700134277344,"high":126.35700225830078,"low":123.96099853515625,"adjusted_close":124.10649871826172,"volume":21561000},{"date":"2025-12-22","close":126.56600189208984,"high":127.80000305175781,"low":124.98899841308594,"adjusted_close":126.09811401367188,"volume":6045000},{"date":"2025-12-23","close":126.875,"high":127.20899963378906,"low":125.75399780273438,"adjusted_close":126.40596008300781,"volume":6007000},{"date":"2025-12-24","close":127.6989974975586,"high":127.91799926757812,"low":126.5,"adjusted_close":127.22691345214844,"volume":2103000},{"date":"2025-12-26","close":127.95999908447266,"high":128.68099975585938,"low":127.5260009765625,"adjusted_close":127.48695373535156,"volume":3374000},{"date":"2025-12-29","close":126.03900146484375,"high":128.60699462890625,"low":125.6729965209961,"adjusted_close":125.57305908203125,"volume":6415000},{"date":"2025-12-30","close":124.36499786376953,"high":126.76100158691406,"low":124.12300109863281,"adjusted_close":123.90524291992188,"volume":3843000},{"date":"2025-12-31","close":121.50800323486328,"high":125.09300231933594,"low":121.40899658203125,"adjusted_close":121.05880737304688,"volume":6080000},{"date":"2026-01-02","close":127.4469985961914,"high":128.3990020751953,"low":125.05500030517578,"adjusted_close":126.97584533691406,"volume":8321000},{"date":"2026-01-05","close":135.2449951171875,"high":137.18899536132812,"low":130.39999389648438,"adjusted_close":134.74501037597656,"volume":13199000},{"date":"2026-01-06","close":139.5,"high":140.69700622558594,"low":136.5279998779297,"adjusted_close":138.9842987060547,"volume":11414000},{"date":"2026-01-07","close":135.968994140625,"high":138.0,"low":135.25399780273438,"adjusted_close":135.46633911132812,"volume":9045000},{"date":"2026-01-08","close":132.4600067138672,"high":135.38099670410156,"low":130.9199981689453,"adjusted_close":131.97032165527344,"volume":9485000},{"date":"2026-01-09","close":140.0,"high":140.4459991455078,"low":133.60000610351562,"adjusted_close":139.48243713378906,"volume":11024000},{"date":"2026-01-12","close":142.81700134277344,"high":143.22500610351562,"low":138.66299438476562,"adjusted_close":142.28903198242188,"volume":8556000},{"date":"2026-01-13","close":144.1820068359375,"high":146.98599243164062,"low":143.32000732421875,"adjusted_close":143.64898681640625,"volume":9966000},{"date":"2026-01-14","close":143.4499969482422,"high":143.47900390625,"low":139.61000061035156,"adjusted_close":142.919677734375,"volume":8965000},{"date":"2026-01-15","close":154.49600219726562,"high":157.1490020751953,"low":152.5,"adjusted_close":153.92486572265625,"volume":16576000},{"date":"2026-01-16","close":156.78199768066406,"high":158.13400268554688,"low":153.50999450683594,"adjusted_close":156.202392578125,"volume":15317000},{"date":"2026-01-20","close":148.6179962158203,"high":155.5260009765625,"low":148.4340057373047,"adjusted_close":148.06858825683594,"volume":17340000},{"date":"2026-01-21","close":152.0,"high":154.125,"low":148.04400634765625,"adjusted_close":151.43807983398438,"volume":14999000},{"date":"2026-01-22","close":150.0,"high":155.6580047607422,"low":149.78799438476562,"adjusted_close":149.4454803466797,"volume":10260000},{"date":"2026-01-23","close":151.2779998779297,"high":151.2969970703125,"low":145.1820068359375,"adjusted_close":150.71875,"volume":10102000},{"date":"2026-01-26","close":154.30299377441406,"high":155.6719970703125,"low":149.05499267578125,"adjusted_close":153.73255920410156,"volume":12599000},{"date":"2026-01-27","close":161.63299560546875,"high":161.81900024414062,"low":155.5,"adjusted_close":161.0354766845703,"volume":11742000},{"date":"2026-01-28","close":162.72000122070312,"high":165.0,"low":160.0970001220703,"adjusted_close":162.11843872070312,"volume":10915000},{"date":"2026-01-29","close":168.4709930419922,"high":169.3350067138672,"low":160.8209991455078,"adjusted_close":167.84817504882812,"volume":15064000},{"date":"2026-01-30","close":142.79400634765625,"high":158.5,"low":141.6840057373047,"adjusted_close":142.26612854003906,"volume":27881000},{"date":"2026-02-02","close":141.0449981689453,"high":144.02499389648438,"low":140.00100708007812,"adjusted_close":140.52359008789062,"volume":16038000},{"date":"2026-02-03","close":135.5540008544922,"high":144.9290008544922,"low":132.43899536132812,"adjusted_close":135.05288696289062,"volume":20559000},{"date":"2026-02-04","close":130.7220001220703,"high":137.73199462890625,"low":128.50399780273438,"adjusted_close":130.23875427246094,"volume":15838000},{"date":"2026-02-05","close":133.10299682617188,"high":134.98800659179688,"low":128.50399780273438,"adjusted_close":132.61094665527344,"volume":13017000},{"date":"2026-02-06","close":144.2949981689453,"high":144.9250030517578,"low":137.1179962158203,"adjusted_close":143.76156616210938,"volume":15711000},{"date":"2026-02-09","close":144.01600646972656,"high":145.6999969482422,"low":142.4530029296875,"adjusted_close":143.4835968017578,"volume":16392000},{"date":"2026-02-10","close":143.08399963378906,"high":144.39999389648438,"low":141.2010040283203,"adjusted_close":142.55503845214844,"volume":8432000},{"date":"2026-02-11","close":147.9499969482422,"high":150.21099853515625,"low":144.5970001220703,"adjusted_close":147.40304565429688,"volume":10928000},{"date":"2026-02-12","close":145.0850067138672,"high":149.5070037841797,"low":143.4459991455078,"adjusted_close":144.54864501953125,"volume":10491000},{"date":"2026-02-13","close":146.41299438476562,"high":149.44700622558594,"low":143.50100708007812,"adjusted_close":145.87171936035156,"volume":10122000},{"date":"2026-02-17","close":147.0189971923828,"high":148.69500732421875,"low":142.76699829101562,"adjusted_close":146.6658172607422,"volume":6231000},{"date":"2026-02-18","close":148.02999877929688,"high":150.28399658203125,"low":146.7570037841797,"adjusted_close":147.67440795898438,"volume":6510000},{"date":"2026-02-19","close":146.99000549316406,"high":147.4669952392578,"low":144.20799255371094,"adjusted_close":146.6368865966797,"volume":6257000},{"date":"2026-02-20","close":149.60000610351562,"high":149.76100158691406,"low":145.5070037841797,"adjusted_close":149.24063110351562,"volume":6841000},{"date":"2026-02-23","close":148.76600646972656,"high":151.6999969482422,"low":145.60000610351562,"adjusted_close":148.40863037109375,"volume":8499000},{"date":"2026-02-24","close":150.6649932861328,"high":153.0,"low":147.55499267578125,"adjusted_close":150.30307006835938,"volume":6669000},{"date":"2026-02-25","close":154.66799926757812,"high":157.73500061035156,"low":154.11099243164062,"adjusted_close":154.29644775390625,"volume":8762000},{"date":"2026-02-26","close":152.43099975585938,"high":155.5,"low":146.88099670410156,"adjusted_close":152.0648193359375,"volume":11840000},{"date":"2026-02-27","close":152.4550018310547,"high":153.73899841308594,"low":149.052001953125,"adjusted_close":152.08876037597656,"volume":11069000},{"date":"2026-03-02","close":153.4949951171875,"high":154.07699584960938,"low":147.5,"adjusted_close":153.1262664794922,"volume":7591000},{"date":"2026-03-03","close":144.13499450683594,"high":148.75,"low":142.65199279785156,"adjusted_close":143.78875732421875,"volume":12669000},{"date":"2026-03-04","close":147.59100341796875,"high":149.0,"low":144.9029998779297,"adjusted_close":147.2364501953125,"volume":7982000},{"date":"2026-03-05","close":142.93600463867188,"high":147.55599975585938,"low":139.0,"adjusted_close":142.59263610839844,"volume":10777000},{"date":"2026-03-06","close":134.4550018310547,"high":141.86700439453125,"low":133.1999969482422,"adjusted_close":134.1320037841797,"volume":11179000},{"date":"2026-03-09","close":142.91000366210938,"high":143.52200317382812,"low":132.1020050048828,"adjusted_close":142.5666961669922,"volume":11207000},{"date":"2026-03-10","close":145.29400634765625,"high":148.7100067138672,"low":141.0,"adjusted_close":144.94497680664062,"volume":8912000},{"date":"2026-03-11","close":146.5,"high":149.5,"low":145.39999389648438,"adjusted_close":146.1480712890625,"volume":8164000},{"date":"2026-03-12","close":140.95700073242188,"high":146.99899291992188,"low":139.6009979248047,"adjusted_close":140.61839294433594,"volume":12596000},{"date":"2026-03-13","close":141.86399841308594,"high":144.5850067138672,"low":140.84300231933594,"adjusted_close":141.52320861816406,"volume":12718000},{"date":"2026-03-16","close":143.82400512695312,"high":145.70199584960938,"low":142.51400756835938,"adjusted_close":143.478515625,"volume":9557000},{"date":"2026-03-17","close":148.13499450683594,"high":148.5,"low":143.49000549316406,"adjusted_close":147.77914428710938,"volume":8535000},{"date":"2026-03-18","close":148.23599243164062,"high":151.3070068359375,"low":145.91400146484375,"adjusted_close":147.8798828125,"volume":8830000},{"date":"2026-03-19","close":151.15199279785156,"high":151.8000030517578,"low":142.0290069580078,"adjusted_close":150.7888946533203,"volume":9997000},{"date":"2026-03-20","close":149.86700439453125,"high":153.5,"low":145.7050018310547,"adjusted_close":149.50698852539062,"volume":21884000},{"date":"2026-03-23","close":151.14300537109375,"high":157.3260040283203,"low":151.0330047607422,"adjusted_close":150.77992248535156,"volume":11738000},{"date":"2026-03-24","close":156.61900329589844,"high":158.2449951171875,"low":148.1699981689453,"adjusted_close":156.24276733398438,"volume":7823000},{"date":"2026-03-25","close":154.3820037841797,"high":157.60299682617188,"low":153.46499633789062,"adjusted_close":154.0111541748047,"volume":7694000},{"date":"2026-03-26","close":145.11300659179688,"high":151.47900390625,"low":144.55099487304688,"adjusted_close":144.764404296875,"volume":10917000},{"date":"2026-03-27","close":144.3209991455078,"high":147.9239959716797,"low":143.5260009765625,"adjusted_close":143.97430419921875,"volume":8115000},{"date":"2026-03-30","close":138.25799560546875,"high":147.35800170898438,"low":137.4429931640625,"adjusted_close":137.92587280273438,"volume":10012000},{"date":"2026-03-31","close":147.24099731445312,"high":147.63699340820312,"low":140.0,"adjusted_close":146.88729858398438,"volume":11081000},{"date":"2026-04-01","close":151.98399353027344,"high":153.9929962158203,"low":148.3800048828125,"adjusted_close":151.618896484375,"volume":8799000},{"date":"2026-04-02","close":151.6840057373047,"high":152.8000030517578,"low":145.10000610351562,"adjusted_close":151.3196258544922,"volume":6615000},{"date":"2026-04-06","close":154.00599670410156,"high":154.1999969482422,"low":151.74099731445312,"adjusted_close":153.6360321044922,"volume":4118000},{"date":"2026-04-07","close":154.88499450683594,"high":154.89100646972656,"low":150.72799682617188,"adjusted_close":154.51292419433594,"volume":5273000},{"date":"2026-04-08","close":167.23399353027344,"high":168.62600708007812,"low":163.5330047607422,"adjusted_close":166.83226013183594,"volume":10201000},{"date":"2026-04-09","close":172.7259979248047,"high":173.47000122070312,"low":166.91600036621094,"adjusted_close":172.31106567382812,"volume":9395000},{"date":"2026-04-10","close":173.72799682617188,"high":175.99600219726562,"low":173.21800231933594,"adjusted_close":173.31065368652344,"volume":6864000},{"date":"2026-04-13","close":176.8780059814453,"high":177.1820068359375,"low":172.02699279785156,"adjusted_close":176.45309448242188,"volume":8301000},{"date":"2026-04-14","close":179.59100341796875,"high":179.8000030517578,"low":176.5399932861328,"adjusted_close":179.15957641601562,"volume":8713000},{"date":"2026-04-15","close":174.81100463867188,"high":177.03199768066406,"low":168.05099487304688,"adjusted_close":174.3910675048828,"volume":11639000},{"date":"2026-04-16","close":173.48500061035156,"high":174.2050018310547,"low":169.64599609375,"adjusted_close":173.06825256347656,"volume":8323000},{"date":"2026-04-17","close":179.1439971923828,"high":179.1750030517578,"low":174.40699768066406,"adjusted_close":178.71363830566406,"volume":7254000},{"date":"2026-04-20","close":180.53199768066406,"high":180.6750030517578,"low":177.0,"adjusted_close":180.09832763671875,"volume":6231000},{"date":"2026-04-21","close":178.53700256347656,"high":182.32699584960938,"low":177.2429962158203,"adjusted_close":178.1081085205078,"volume":6761000},{"date":"2026-04-22","close":181.20599365234375,"high":181.4340057373047,"low":177.66400146484375,"adjusted_close":180.77069091796875,"volume":6840000},{"date":"2026-04-23","close":181.54299926757812,"high":184.45899963378906,"low":178.85299682617188,"adjusted_close":181.1068878173828,"volume":9285000},{"date":"2026-04-24","close":193.5,"high":193.93600463867188,"low":184.4720001220703,"adjusted_close":193.03515625,"volume":11431000},{"date":"2026-04-27","close":190.0,"high":192.677001953125,"low":186.7779998779297,"adjusted_close":189.54356384277344,"volume":11196000},{"date":"2026-04-28","close":180.89700317382812,"high":185.55799865722656,"low":177.26600646972656,"adjusted_close":180.4624481201172,"volume":13398000},{"date":"2026-04-29","close":181.62100219726562,"high":184.0,"low":178.63999938964844,"adjusted_close":181.18470764160156,"volume":10921000},{"date":"2026-04-30","close":175.03500366210938,"high":178.86599731445312,"low":164.60000610351562,"adjusted_close":174.61451721191406,"volume":18906000},{"date":"2026-05-01","close":172.62600708007812,"high":174.50399780273438,"low":169.5,"adjusted_close":172.21131896972656,"volume":7892000},{"date":"2026-05-04","close":171.33200073242188,"high":175.11399841308594,"low":167.6790008544922,"adjusted_close":170.92041015625,"volume":7916000},{"date":"2026-05-05","close":173.2899932861328,"high":176.718994140625,"low":171.58700561523438,"adjusted_close":172.87371826171875,"volume":11941000},{"date":"2026-05-06","close":181.62899780273438,"high":182.47900390625,"low":175.92599487304688,"adjusted_close":181.19268798828125,"volume":13409000},{"date":"2026-05-07","close":176.3249969482422,"high":181.99899291992188,"low":174.60000610351562,"adjusted_close":175.90142822265625,"volume":12416000},{"date":"2026-05-08","close":186.91900634765625,"high":188.906005859375,"low":180.5,"adjusted_close":186.46998596191406,"volume":12894000},{"date":"2026-05-11","close":184.5189971923828,"high":189.74899291992188,"low":184.35899353027344,"adjusted_close":184.07574462890625,"volume":12129000},{"date":"2026-05-12","close":181.13499450683594,"high":181.43800354003906,"low":174.3000030517578,"adjusted_close":180.69985961914062,"volume":10294000},{"date":"2026-05-13","close":184.9709930419922,"high":186.49899291992188,"low":179.49000549316406,"adjusted_close":184.52664184570312,"volume":9381000},{"date":"2026-05-14","close":189.29400634765625,"high":191.11099243164062,"low":183.06399536132812,"adjusted_close":188.83926391601562,"volume":8100000},{"date":"2026-05-15","close":180.4320068359375,"high":184.5500030517578,"low":180.25599670410156,"adjusted_close":179.99856567382812,"volume":9804000},{"date":"2026-05-18","close":175.64500427246094,"high":183.3249969482422,"low":173.6219940185547,"adjusted_close":175.4467010498047,"volume":9469000},{"date":"2026-05-19","close":174.05799865722656,"high":176.5,"low":169.0279998779297,"adjusted_close":173.8614959716797,"volume":11170000},{"date":"2026-05-20","close":182.94700622558594,"high":183.58599853515625,"low":177.3000030517578,"adjusted_close":182.74046325683594,"volume":9000000},{"date":"2026-05-21","close":184.21800231933594,"high":187.5,"low":182.31700134277344,"adjusted_close":184.01002502441406,"volume":8205000},{"date":"2026-05-22","close":188.83799743652344,"high":191.01300048828125,"low":186.17300415039062,"adjusted_close":188.6248016357422,"volume":7231000},{"date":"2026-05-26","close":201.13900756835938,"high":202.281005859375,"low":191.43299865722656,"adjusted_close":200.91192626953125,"volume":11503000},{"date":"2026-05-27","close":195.718994140625,"high":206.00799560546875,"low":194.50100708007812,"adjusted_close":195.49803161621094,"volume":9502000},{"date":"2026-05-28","close":192.76300048828125,"high":196.0540008544922,"low":189.13800048828125,"adjusted_close":192.54537963867188,"volume":8855000},{"date":"2026-05-29","close":192.17100524902344,"high":197.5,"low":191.14599609375,"adjusted_close":191.9540557861328,"volume":11457000},{"date":"2026-06-01","close":194.00399780273438,"high":194.80499267578125,"low":188.60000610351562,"adjusted_close":193.78497314453125,"volume":7359000},{"date":"2026-06-02","close":204.52000427246094,"high":204.75,"low":195.0,"adjusted_close":204.2891082763672,"volume":10611000},{"date":"2026-06-03","close":212.51100158691406,"high":214.552001953125,"low":201.95399475097656,"adjusted_close":212.27108764648438,"volume":10200000},{"date":"2026-06-04","close":213.11000061035156,"high":215.66900634765625,"low":203.4010009765625,"adjusted_close":212.86940002441406,"volume":8253000},{"date":"2026-06-05","close":192.9199981689453,"high":205.49600219726562,"low":192.7729949951172,"adjusted_close":192.7021942138672,"volume":18586000},{"date":"2026-06-08","close":210.80599975585938,"high":213.52099609375,"low":200.3560028076172,"adjusted_close":210.56800842285156,"volume":11659000},{"date":"2026-06-09","close":213.93699645996094,"high":226.28199768066406,"low":199.5500030517578,"adjusted_close":213.69546508789062,"volume":16366000},{"date":"2026-06-10","close":213.56399536132812,"high":230.4409942626953,"low":212.25599670410156,"adjusted_close":213.32289123535156,"volume":16030000},{"date":"2026-06-11","close":241.16400146484375,"high":243.12899780273438,"low":220.6280059814453,"adjusted_close":240.89173889160156,"volume":17694000},{"date":"2026-06-12","close":254.5399932861328,"high":254.92999267578125,"low":236.0,"adjusted_close":254.25262451171875,"volume":10056600},{"date":"2026-06-15","close":256.4200134277344,"high":267.1700134277344,"low":251.11000061035156,"adjusted_close":256.1305236816406,"volume":18368200},{"date":"2026-06-16","close":237.3300018310547,"high":255.85000610351562,"low":237.1199951171875,"adjusted_close":237.0620574951172,"volume":14048600},{"date":"2026-06-17","close":238.72999572753906,"high":251.16000366210938,"low":237.66000366210938,"adjusted_close":238.46047973632812,"volume":13213500},{"date":"2026-06-18","close":259.55999755859375,"high":263.95001220703125,"low":250.5,"adjusted_close":259.2669677734375,"volume":26167300},{"date":"2026-06-22","close":269.1600036621094,"high":269.8999938964844,"low":262.3800048828125,"adjusted_close":268.85614013671875,"volume":11719800},{"date":"2026-06-23","close":244.49000549316406,"high":251.22000122070312,"low":240.55999755859375,"adjusted_close":244.2139892578125,"volume":18703800},{"date":"2026-06-24","close":240.47999572753906,"high":245.3000030517578,"low":235.0,"adjusted_close":240.20849609375,"volume":11543700},{"date":"2026-06-25","close":258.79998779296875,"high":260.8399963378906,"low":243.50999450683594,"adjusted_close":258.5078125,"volume":11963400},{"date":"2026-06-26","close":248.63999938964844,"high":253.0,"low":243.08999633789062,"adjusted_close":248.3592987060547,"volume":21394400},{"date":"2026-06-29","close":278.3900146484375,"high":279.3399963378906,"low":249.32000732421875,"adjusted_close":278.0757141113281,"volume":14628600},{"date":"2026-06-30","close":301.7099914550781,"high":307.3699951171875,"low":279.0299987792969,"adjusted_close":301.3693542480469,"volume":19909300},{"date":"2026-07-01","close":266.19000244140625,"high":290.8399963378906,"low":259.79998779296875,"adjusted_close":265.8894958496094,"volume":24163600},{"date":"2026-07-02","close":235.5500030517578,"high":267.3299865722656,"low":228.00999450683594,"adjusted_close":235.28407287597656,"volume":23622500},{"date":"2026-07-06","close":233.30999755859375,"high":246.32000732421875,"low":231.16000366210938,"adjusted_close":233.04660034179688,"volume":12130800},{"date":"2026-07-07","close":216.47000122070312,"high":223.7899932861328,"low":210.86000061035156,"adjusted_close":216.22561645507812,"volume":17710900},{"date":"2026-07-08","close":221.17999267578125,"high":223.39999389648438,"low":214.3000030517578,"adjusted_close":220.93028259277344,"volume":13082600},{"date":"2026-07-09","close":229.52000427246094,"high":247.49000549316406,"low":228.0,"adjusted_close":229.26087951660156,"volume":13066400},{"date":"2026-07-10","close":231.52000427246094,"high":232.10000610351562,"low":222.1300048828125,"adjusted_close":231.2586212158203,"volume":7447800},{"date":"2026-07-13","close":222.25,"high":226.86000061035156,"low":218.88999938964844,"adjusted_close":221.99908447265625,"volume":9947500},{"date":"2026-07-14","close":230.3699951171875,"high":237.72000122070312,"low":226.2899932861328,"adjusted_close":230.1099090576172,"volume":9033100},{"date":"2026-07-15","close":224.5,"high":236.5500030517578,"low":216.47000122070312,"adjusted_close":224.24655151367188,"volume":10625500},{"date":"2026-07-16","close":219.3699951171875,"high":228.7899932861328,"low":216.72000122070312,"adjusted_close":219.12232971191406,"volume":14957000},{"date":"2026-07-17","close":212.75,"high":216.7899932861328,"low":204.5800018310547,"adjusted_close":212.5098114013672,"volume":13061800},{"date":"2026-07-20","close":207.60000610351562,"high":220.8000030517578,"low":206.9199981689453,"adjusted_close":207.36563110351562,"volume":8396400},{"date":"2026-07-21","close":217.55999755859375,"high":221.0,"low":214.22999572753906,"adjusted_close":217.3143768310547,"volume":9947400},{"date":"2026-07-22","close":214.69000244140625,"high":218.3699951171875,"low":210.27000427246094,"adjusted_close":214.44761657714844,"volume":9051200},{"date":"2026-07-23","close":218.72999572753906,"high":219.02999877929688,"low":212.86000061035156,"adjusted_close":218.48306274414062,"volume":8774000},{"date":"2026-07-24","close":210.52000427246094,"high":219.99000549316406,"low":207.44000244140625,"adjusted_close":210.28233337402344,"volume":11304900},{"date":"2026-07-27","close":203.36000061035156,"high":214.00999450683594,"low":195.55999755859375,"adjusted_close":203.1304168701172,"volume":14194900},{"date":"2026-07-28","close":190.8000030517578,"high":195.99000549316406,"low":186.75,"adjusted_close":190.5845947265625,"volume":17199200},{"date":"2026-07-29","close":170.19000244140625,"high":191.3699951171875,"low":169.80999755859375,"adjusted_close":169.99786376953125,"volume":20427600},{"date":"2026-07-30","close":180.3300018310547,"high":186.86000061035156,"low":178.86000061035156,"adjusted_close":180.1264190673828,"volume":17485100},{"date":"2026-07-31","close":182.82000732421875,"high":190.0,"low":179.64999389648438,"adjusted_close":182.6136016845703,"volume":13512400},{"date":"2026-08-03","close":182.75,"high":183.19000244140625,"low":174.60000610351562,"adjusted_close":182.54368591308594,"volume":10263000},{"date":"2026-08-04","close":195.4499969482422,"high":196.72999572753906,"low":188.1300048828125,"adjusted_close":195.22933959960938,"volume":13251400},{"date":"2026-08-05","close":192.8000030517578,"high":201.16000366210938,"low":191.22000122070312,"adjusted_close":192.58233642578125,"volume":10017200},{"date":"2026-08-06","close":193.22000122070312,"high":198.32000732421875,"low":185.77000427246094,"adjusted_close":193.00186157226562,"volume":13257400},{"date":"2026-08-07","close":198.11000061035156,"high":201.8300018310547,"low":195.0500030517578,"adjusted_close":197.88633728027344,"volume":8974100},{"date":"2026-08-10","close":192.74000549316406,"high":205.05999755859375,"low":192.47000122070312,"adjusted_close":192.52239990234375,"volume":10318300},{"date":"2026-08-11","close":200.47000122070312,"high":203.14999389648438,"low":195.0,"adjusted_close":200.24368286132812,"volume":8098400},{"date":"2026-08-12","close":208.25,"high":210.27000427246094,"low":205.22000122070312,"adjusted_close":208.014892578125,"volume":11951900},{"date":"2026-08-13","close":209.3699951171875,"high":214.8000030517578,"low":207.0,"adjusted_close":209.1336212158203,"volume":8543100},{"date":"2026-08-14","close":203.72000122070312,"high":208.8699951171875,"low":200.86000061035156,"adjusted_close":203.49000549316406,"volume":7357900},{"date":"2026-08-17","close":205.75999450683594,"high":209.10000610351562,"low":202.47999572753906,"adjusted_close":205.75999450683594,"volume":9479000},{"date":"2026-08-18","close":194.7899932861328,"high":199.52000427246094,"low":191.77999877929688,"adjusted_close":194.7899932861328,"volume":13530000},{"date":"2026-08-19","close":187.27000427246094,"high":196.97999572753906,"low":185.3800048828125,"adjusted_close":187.27000427246094,"volume":9701600},{"date":"2026-08-20","close":185.86000061035156,"high":189.36000061035156,"low":184.5500030517578,"adjusted_close":185.86000061035156,"volume":7330100},{"date":"2026-08-21","close":183.99000549316406,"high":189.77000427246094,"low":182.11000061035156,"adjusted_close":183.99000549316406,"volume":8906400},{"date":"2026-08-24","close":181.57000732421875,"high":182.83999633789062,"low":176.4499969482422,"adjusted_close":181.57000732421875,"volume":9867600},{"date":"2026-08-25","close":183.33999633789062,"high":186.1300048828125,"low":180.7100067138672,"adjusted_close":183.33999633789062,"volume":8897400},{"date":"2026-08-26","close":183.8300018310547,"high":184.25999450683594,"low":179.6999969482422,"adjusted_close":183.8300018310547,"volume":5962800},{"date":"2026-08-27","close":183.77000427246094,"high":186.77999877929688,"low":180.85000610351562,"adjusted_close":183.77000427246094,"volume":6553000},{"date":"2026-08-28","close":175.5399932861328,"high":182.60000610351562,"low":174.6999969482422,"adjusted_close":175.5399932861328,"volume":9970500},{"date":"2026-08-31","close":175.4499969482422,"high":177.61000061035156,"low":174.1699981689453,"adjusted_close":175.4499969482422,"volume":7602800},{"date":"2026-09-01","close":170.88999938964844,"high":173.1999969482422,"low":168.07000732421875,"adjusted_close":170.88999938964844,"volume":10479000},{"date":"2026-09-02","close":172.25999450683594,"high":172.9499969482422,"low":167.55999755859375,"adjusted_close":172.25999450683594,"volume":6466900},{"date":"2026-09-03","close":172.94000244140625,"high":173.08999633789062,"low":167.0500030517578,"adjusted_close":172.94000244140625,"volume":6859500},{"date":"2026-09-04","close":185.60000610351562,"high":187.36000061035156,"low":173.4600067138672,"adjusted_close":185.60000610351562,"volume":12720000},{"date":"2026-09-08","close":188.97999572753906,"high":190.8699951171875,"low":185.83999633789062,"adjusted_close":188.97999572753906,"volume":12401000},{"date":"2026-09-09","close":182.91000366210938,"high":189.91000366210938,"low":179.5500030517578,"adjusted_close":182.91000366210938,"volume":9100800},{"date":"2026-09-10","close":177.17999267578125,"high":180.63999938964844,"low":174.17999267578125,"adjusted_close":177.17999267578125,"volume":10640000},{"date":"2026-09-11","close":180.63999938964844,"high":182.41000366210938,"low":177.00999450683594,"adjusted_close":180.63999938964844,"volume":7490600},{"date":"2026-09-14","close":169.08999633789062,"high":173.02999877929688,"low":167.57000732421875,"adjusted_close":169.08999633789062,"volume":12055400},{"date":"2026-09-15","close":168.02000427246094,"high":172.07000732421875,"low":165.92999267578125,"adjusted_close":168.02000427246094,"volume":7909800},{"date":"2026-09-16","close":167.36000061035156,"high":171.72000122070312,"low":165.88999938964844,"adjusted_close":167.36000061035156,"volume":6703300},{"date":"2026-09-17","close":168.97999572753906,"high":173.7899932861328,"low":167.25999450683594,"adjusted_close":168.97999572753906,"volume":9892400},{"date":"2026-09-18","close":176.99000549316406,"high":177.13999938964844,"low":169.72000122070312,"adjusted_close":176.99000549316406,"volume":20072500},{"date":"2026-09-21","close":183.97000122070312,"high":185.94000244140625,"low":178.30999755859375,"adjusted_close":183.97000122070312,"volume":9649900},{"date":"2026-09-22","close":188.32000732421875,"high":188.60000610351562,"low":179.6999969482422,"adjusted_close":188.32000732421875,"volume":9303800},{"date":"2026-09-23","close":187.86000061035156,"high":188.0,"low":181.72999572753906,"adjusted_close":187.86000061035156,"volume":8852100},{"date":"2026-09-24","close":187.11000061035156,"high":187.9600067138672,"low":182.39999389648438,"adjusted_close":187.11000061035156,"volume":7799600},{"date":"2026-09-25","close":187.9199981689453,"high":189.55999755859375,"low":186.02000427246094,"adjusted_close":187.9199981689453,"volume":7140400},{"date":"2026-09-28","close":189.1699981689453,"high":190.6999969482422,"low":182.6999969482422,"adjusted_close":189.1699981689453,"volume":8704400},{"date":"2026-09-29","close":196.52999877929688,"high":197.47000122070312,"low":192.57000732421875,"adjusted_close":196.52999877929688,"volume":7773900},{"date":"2026-09-30","close":194.92999267578125,"high":197.60000610351562,"low":193.9499969482422,"adjusted_close":194.92999267578125,"volume":6852100},{"date":"2026-10-01","close":200.3300018310547,"high":201.97999572753906,"low":194.89999389648438,"adjusted_close":200.3300018310547,"volume":8696700},{"date":"2026-10-02","close":206.88999938964844,"high":208.67999267578125,"low":204.05999755859375,"adjusted_close":206.88999938964844,"volume":7353500},{"date":"2026-10-05","close":206.85000610351562,"high":206.8699951171875,"low":199.61000061035156,"adjusted_close":206.85000610351562,"volume":7980800},{"date":"2026-10-06","close":197.4600067138672,"high":207.66000366210938,"low":196.8300018310547,"adjusted_close":197.4600067138672,"volume":9605500},{"date":"2026-10-07","close":196.8300018310547,"high":197.17999267578125,"low":191.1999969482422,"adjusted_close":196.8300018310547,"volume":7155400},{"date":"2026-10-08","close":196.72000122070312,"high":202.22000122070312,"low":191.08999633789062,"adjusted_close":196.72000122070312,"volume":10143100},{"date":"2026-10-09","close":195.57000732421875,"high":201.7100067138672,"low":195.0800018310547,"adjusted_close":195.57000732421875,"volume":5348800},{"date":"2026-10-12","close":190.1199951171875,"high":193.99000549316406,"low":189.44000244140625,"adjusted_close":190.1199951171875,"volume":7707200},{"date":"2026-10-13","close":184.0,"high":187.3000030517578,"low":179.83999633789062,"adjusted_close":184.0,"volume":10451200},{"date":"2026-10-14","close":178.80999755859375,"high":184.5800018310547,"low":177.38999938964844,"adjusted_close":178.80999755859375,"volume":14471400},{"date":"2026-10-15","close":174.4600067138672,"high":175.42999267578125,"low":168.4199981689453,"adjusted_close":174.4600067138672,"volume":13696500},{"date":"2026-10-16","close":165.74000549316406,"high":171.66000366210938,"low":165.1999969482422,"adjusted_close":165.74000549316406,"volume":13127100},{"date":"2026-10-19","close":166.39999389648438,"high":173.0500030517578,"low":166.11000061035156,"adjusted_close":166.39999389648438,"volume":11643400},{"date":"2026-10-20","close":161.74000549316406,"high":165.30999755859375,"low":159.89999389648438,"adjusted_close":161.74000549316406,"volume":12670100},{"date":"2026-10-21","close":163.42999267578125,"high":164.94000244140625,"low":162.52000427246094,"adjusted_close":163.42999267578125,"volume":9674500},{"date":"2026-10-22","close":147.8300018310547,"high":155.0399932861328,"low":146.5500030517578,"adjusted_close":147.8300018310547,"volume":20740700},{"date":"2026-10-23","close":145.61000061035156,"high":149.83999633789062,"low":144.82000732421875,"adjusted_close":145.61000061035156,"volume":10432500},{"date":"2026-10-26","close":149.2100067138672,"high":151.69000244140625,"low":146.6199951171875,"adjusted_close":149.2100067138672,"volume":10802300},{"date":"2026-10-27","close":153.66000366210938,"high":153.85000610351562,"low":149.0,"adjusted_close":153.66000366210938,"volume":10287900},{"date":"2026-10-28","close":158.77000427246094,"high":160.9600067138672,"low":155.1999969482422,"adjusted_close":158.77000427246094,"volume":11566700},{"date":"2026-10-29","close":167.42999267578125,"high":171.30999755859375,"low":161.60000610351562,"adjusted_close":167.42999267578125,"volume":15144800},{"date":"2026-10-30","close":157.91000366210938,"high":164.25,"low":156.02999877929688,"adjusted_close":157.91000366210938,"volume":22412900},{"date":"2026-11-02","close":153.11000061035156,"high":162.1300048828125,"low":152.75,"adjusted_close":153.11000061035156,"volume":15158400},{"date":"2026-11-03","close":156.1999969482422,"high":158.50999450683594,"low":154.13999938964844,"adjusted_close":156.1999969482422,"volume":11809700},{"date":"2026-11-04","close":149.7899932861328,"high":157.0,"low":147.38999938964844,"adjusted_close":149.7899932861328,"volume":15930300},{"date":"2026-11-05","close":129.8000030517578,"high":142.83999633789062,"low":128.1699981689453,"adjusted_close":129.8000030517578,"volume":34579300},{"date":"2026-11-06","close":138.49000549316406,"high":142.625,"low":135.67999267578125,"adjusted_close":138.49000549316406,"volume":15245353}]},"LIN":{"currency":"USD","rows":[{"date":"2025-05-05","close":452.489990234375,"high":455.489990234375,"low":450.1400146484375,"adjusted_close":443.5995788574219,"volume":1462100},{"date":"2025-05-06","close":447.04998779296875,"high":453.5299987792969,"low":446.239990234375,"adjusted_close":438.2665100097656,"volume":1441300},{"date":"2025-05-07","close":449.6600036621094,"high":454.2200012207031,"low":444.8999938964844,"adjusted_close":440.8252868652344,"volume":1573900},{"date":"2025-05-08","close":453.2300109863281,"high":458.0,"low":449.5299987792969,"adjusted_close":444.3250732421875,"volume":1626400},{"date":"2025-05-09","close":452.6600036621094,"high":455.0299987792969,"low":450.55999755859375,"adjusted_close":443.76629638671875,"volume":1058900},{"date":"2025-05-12","close":454.4200134277344,"high":458.0,"low":452.3699951171875,"adjusted_close":445.4917297363281,"volume":1944900},{"date":"2025-05-13","close":450.6700134277344,"high":455.9599914550781,"low":450.0899963378906,"adjusted_close":441.8153991699219,"volume":1666300},{"date":"2025-05-14","close":445.9700012207031,"high":448.6700134277344,"low":439.57000732421875,"adjusted_close":437.207763671875,"volume":1941300},{"date":"2025-05-15","close":454.2200012207031,"high":455.0,"low":445.9700012207031,"adjusted_close":445.295654296875,"volume":2279500},{"date":"2025-05-16","close":457.7699890136719,"high":458.3599853515625,"low":451.9599914550781,"adjusted_close":448.7759094238281,"volume":1850500},{"date":"2025-05-19","close":460.3299865722656,"high":461.6499938964844,"low":455.29998779296875,"adjusted_close":451.2856140136719,"volume":1640500},{"date":"2025-05-20","close":459.8500061035156,"high":461.7099914550781,"low":457.8599853515625,"adjusted_close":450.8150329589844,"volume":1329700},{"date":"2025-05-21","close":455.5,"high":459.0899963378906,"low":453.7900085449219,"adjusted_close":446.550537109375,"volume":1867600},{"date":"2025-05-22","close":459.0,"high":459.1099853515625,"low":453.6300048828125,"adjusted_close":449.98175048828125,"volume":1654400},{"date":"2025-05-23","close":458.8999938964844,"high":460.4700012207031,"low":453.57000732421875,"adjusted_close":449.88372802734375,"volume":1627000},{"date":"2025-05-27","close":467.95001220703125,"high":468.1300048828125,"low":462.510009765625,"adjusted_close":458.7558898925781,"volume":3330800},{"date":"2025-05-28","close":462.510009765625,"high":467.04998779296875,"low":462.1000061035156,"adjusted_close":453.4228210449219,"volume":2692900},{"date":"2025-05-29","close":464.0799865722656,"high":464.9599914550781,"low":461.1400146484375,"adjusted_close":454.9619140625,"volume":1306800},{"date":"2025-05-30","close":467.5799865722656,"high":469.1000061035156,"low":460.6199951171875,"adjusted_close":458.3931579589844,"volume":4344700},{"date":"2025-06-02","close":464.57000732421875,"high":466.3500061035156,"low":461.32000732421875,"adjusted_close":455.44232177734375,"volume":1865400},{"date":"2025-06-03","close":471.82000732421875,"high":472.2799987792969,"low":462.0,"adjusted_close":462.54986572265625,"volume":2606600},{"date":"2025-06-04","close":473.7699890136719,"high":475.4800109863281,"low":468.9700012207031,"adjusted_close":465.9428405761719,"volume":2092600},{"date":"2025-06-05","close":470.260009765625,"high":474.8800048828125,"low":469.3299865722656,"adjusted_close":462.4908752441406,"volume":1679000},{"date":"2025-06-06","close":472.7099914550781,"high":475.2300109863281,"low":471.25,"adjusted_close":464.900390625,"volume":1352700},{"date":"2025-06-09","close":472.1700134277344,"high":475.94000244140625,"low":468.1000061035156,"adjusted_close":464.3692932128906,"volume":1616000},{"date":"2025-06-10","close":475.55999755859375,"high":476.0,"low":471.739990234375,"adjusted_close":467.7032775878906,"volume":1859600},{"date":"2025-06-11","close":468.5400085449219,"high":474.5400085449219,"low":467.3900146484375,"adjusted_close":460.7992858886719,"volume":2734200},{"date":"2025-06-12","close":470.5299987792969,"high":472.1499938964844,"low":466.4599914550781,"adjusted_close":462.75634765625,"volume":1572800},{"date":"2025-06-13","close":465.9800109863281,"high":472.8900146484375,"low":465.1300048828125,"adjusted_close":458.28155517578125,"volume":1415800},{"date":"2025-06-16","close":466.6000061035156,"high":469.55999755859375,"low":464.8800048828125,"adjusted_close":458.8913269042969,"volume":1586500},{"date":"2025-06-17","close":460.8999938964844,"high":465.57000732421875,"low":460.20001220703125,"adjusted_close":453.2854919433594,"volume":1272700},{"date":"2025-06-18","close":458.70001220703125,"high":462.42999267578125,"low":458.2699890136719,"adjusted_close":451.1218566894531,"volume":1223200},{"date":"2025-06-20","close":455.8599853515625,"high":463.239990234375,"low":455.3800048828125,"adjusted_close":448.3287048339844,"volume":4365000},{"date":"2025-06-23","close":459.75,"high":460.05999755859375,"low":452.95001220703125,"adjusted_close":452.15447998046875,"volume":1611000},{"date":"2025-06-24","close":463.1600036621094,"high":463.92999267578125,"low":458.8900146484375,"adjusted_close":455.5081481933594,"volume":1470600},{"date":"2025-06-25","close":460.20001220703125,"high":463.82000732421875,"low":459.7300109863281,"adjusted_close":452.5970764160156,"volume":1608900},{"date":"2025-06-26","close":464.4599914550781,"high":466.44000244140625,"low":458.510009765625,"adjusted_close":456.7866516113281,"volume":1983000},{"date":"2025-06-27","close":463.7900085449219,"high":467.3699951171875,"low":461.8500061035156,"adjusted_close":456.12774658203125,"volume":2643200},{"date":"2025-06-30","close":469.17999267578125,"high":470.0400085449219,"low":463.54998779296875,"adjusted_close":461.4287414550781,"volume":1856200},{"date":"2025-07-01","close":476.75,"high":477.8399963378906,"low":468.9700012207031,"adjusted_close":468.8736267089844,"volume":1856300},{"date":"2025-07-02","close":477.1700134277344,"high":478.7200012207031,"low":474.44000244140625,"adjusted_close":469.2867126464844,"volume":1423100},{"date":"2025-07-03","close":475.5799865722656,"high":477.2099914550781,"low":474.0,"adjusted_close":467.72296142578125,"volume":952700},{"date":"2025-07-07","close":469.5899963378906,"high":473.70001220703125,"low":467.7900085449219,"adjusted_close":461.8319091796875,"volume":2099500},{"date":"2025-07-08","close":469.95001220703125,"high":471.7900085449219,"low":467.5299987792969,"adjusted_close":462.18597412109375,"volume":1627200},{"date":"2025-07-09","close":471.2699890136719,"high":476.4599914550781,"low":467.55999755859375,"adjusted_close":463.4841613769531,"volume":1522500},{"date":"2025-07-10","close":470.3399963378906,"high":472.2200012207031,"low":469.04998779296875,"adjusted_close":462.5695495605469,"volume":2238500},{"date":"2025-07-11","close":468.80999755859375,"high":469.6199951171875,"low":464.4800109863281,"adjusted_close":461.0648193359375,"volume":1326400},{"date":"2025-07-14","close":468.7799987792969,"high":470.0,"low":466.29998779296875,"adjusted_close":461.0353088378906,"volume":1133000},{"date":"2025-07-15","close":460.55999755859375,"high":469.260009765625,"low":460.07000732421875,"adjusted_close":452.9510803222656,"volume":1263700},{"date":"2025-07-16","close":459.6700134277344,"high":462.5400085449219,"low":456.0,"adjusted_close":452.0758361816406,"volume":1438000},{"date":"2025-07-17","close":461.2900085449219,"high":462.1199951171875,"low":457.07000732421875,"adjusted_close":453.6690368652344,"volume":1515000},{"date":"2025-07-18","close":465.010009765625,"high":465.4700012207031,"low":461.0299987792969,"adjusted_close":457.3276062011719,"volume":2267600},{"date":"2025-07-21","close":470.42999267578125,"high":476.2300109863281,"low":464.2200012207031,"adjusted_close":462.6580505371094,"volume":1797700},{"date":"2025-07-22","close":472.0199890136719,"high":476.3800048828125,"low":468.9100036621094,"adjusted_close":464.2218017578125,"volume":1405300},{"date":"2025-07-23","close":469.989990234375,"high":474.20001220703125,"low":469.70001220703125,"adjusted_close":462.22528076171875,"volume":1193900},{"date":"2025-07-24","close":471.489990234375,"high":472.1600036621094,"low":462.44000244140625,"adjusted_close":463.7005615234375,"volume":1383200},{"date":"2025-07-25","close":472.8900146484375,"high":473.6600036621094,"low":468.57000732421875,"adjusted_close":465.0774230957031,"volume":1212100},{"date":"2025-07-28","close":467.4599914550781,"high":471.3500061035156,"low":466.010009765625,"adjusted_close":459.7370910644531,"volume":1283700},{"date":"2025-07-29","close":471.510009765625,"high":471.6700134277344,"low":467.25,"adjusted_close":463.72021484375,"volume":1386100},{"date":"2025-07-30","close":466.2300109863281,"high":472.3399963378906,"low":465.260009765625,"adjusted_close":458.5274658203125,"volume":1301600},{"date":"2025-07-31","close":460.260009765625,"high":467.6000061035156,"low":458.4100036621094,"adjusted_close":452.65606689453125,"volume":2228600},{"date":"2025-08-01","close":459.4100036621094,"high":462.510009765625,"low":449.32000732421875,"adjusted_close":451.82012939453125,"volume":2219300},{"date":"2025-08-04","close":467.3999938964844,"high":468.489990234375,"low":459.8599853515625,"adjusted_close":459.6781005859375,"volume":1684900},{"date":"2025-08-05","close":469.8399963378906,"high":471.0400085449219,"low":465.9700012207031,"adjusted_close":462.0777893066406,"volume":1691000},{"date":"2025-08-06","close":471.4800109863281,"high":473.3800048828125,"low":467.95001220703125,"adjusted_close":463.69073486328125,"volume":1275900},{"date":"2025-08-07","close":469.42999267578125,"high":475.7900085449219,"low":467.489990234375,"adjusted_close":461.6745910644531,"volume":1090400},{"date":"2025-08-08","close":472.4200134277344,"high":473.3900146484375,"low":468.69000244140625,"adjusted_close":464.61517333984375,"volume":939300},{"date":"2025-08-11","close":470.3800048828125,"high":473.42999267578125,"low":466.1300048828125,"adjusted_close":462.60888671875,"volume":1069200},{"date":"2025-08-12","close":473.2300109863281,"high":474.4800109863281,"low":469.94000244140625,"adjusted_close":465.41180419921875,"volume":1347700},{"date":"2025-08-13","close":475.6300048828125,"high":476.1499938964844,"low":468.5,"adjusted_close":467.7721862792969,"volume":1797800},{"date":"2025-08-14","close":477.6300048828125,"high":478.6000061035156,"low":472.6199951171875,"adjusted_close":469.7391052246094,"volume":1545400},{"date":"2025-08-15","close":480.0799865722656,"high":482.6700134277344,"low":478.5799865722656,"adjusted_close":472.1485900878906,"volume":1951300},{"date":"2025-08-18","close":478.510009765625,"high":481.04998779296875,"low":477.1600036621094,"adjusted_close":470.6045837402344,"volume":1218100},{"date":"2025-08-19","close":479.9200134277344,"high":482.82000732421875,"low":476.54998779296875,"adjusted_close":471.99127197265625,"volume":1512400},{"date":"2025-08-20","close":482.3599853515625,"high":486.3800048828125,"low":480.5,"adjusted_close":474.3909606933594,"volume":1160900},{"date":"2025-08-21","close":480.7099914550781,"high":482.9100036621094,"low":480.04998779296875,"adjusted_close":472.7682189941406,"volume":1263500},{"date":"2025-08-22","close":481.6700134277344,"high":485.7300109863281,"low":479.69000244140625,"adjusted_close":473.7123718261719,"volume":1782500},{"date":"2025-08-25","close":477.8500061035156,"high":484.0,"low":476.67999267578125,"adjusted_close":469.9554443359375,"volume":1151800},{"date":"2025-08-26","close":481.9200134277344,"high":482.0899963378906,"low":475.010009765625,"adjusted_close":473.958251953125,"volume":1699500},{"date":"2025-08-27","close":482.7099914550781,"high":483.82000732421875,"low":479.3800048828125,"adjusted_close":474.73516845703125,"volume":2259600},{"date":"2025-08-28","close":482.1499938964844,"high":483.010009765625,"low":479.1300048828125,"adjusted_close":474.1844177246094,"volume":2579200},{"date":"2025-08-29","close":478.2900085449219,"high":483.32000732421875,"low":477.0,"adjusted_close":470.3882141113281,"volume":2058200},{"date":"2025-09-02","close":474.1400146484375,"high":477.1700134277344,"low":472.5,"adjusted_close":466.3067626953125,"volume":1262500},{"date":"2025-09-03","close":471.7799987792969,"high":474.2300109863281,"low":470.0,"adjusted_close":463.98577880859375,"volume":1617900},{"date":"2025-09-04","close":472.3900146484375,"high":472.92999267578125,"low":468.6099853515625,"adjusted_close":466.0675354003906,"volume":1660600},{"date":"2025-09-05","close":469.5199890136719,"high":475.04998779296875,"low":466.5899963378906,"adjusted_close":463.23590087890625,"volume":1066200},{"date":"2025-09-08","close":474.6300048828125,"high":475.07000732421875,"low":466.6000061035156,"adjusted_close":468.27752685546875,"volume":1677200},{"date":"2025-09-09","close":473.44000244140625,"high":474.5199890136719,"low":470.3800048828125,"adjusted_close":467.1034240722656,"volume":2966100},{"date":"2025-09-10","close":472.70001220703125,"high":474.92999267578125,"low":469.489990234375,"adjusted_close":466.3733825683594,"volume":1551500},{"date":"2025-09-11","close":483.5899963378906,"high":484.44000244140625,"low":472.4800109863281,"adjusted_close":477.11761474609375,"volume":1907400},{"date":"2025-09-12","close":482.0400085449219,"high":483.9200134277344,"low":479.1400146484375,"adjusted_close":475.5883483886719,"volume":2069700},{"date":"2025-09-15","close":476.7300109863281,"high":483.29998779296875,"low":475.5199890136719,"adjusted_close":470.3494567871094,"volume":1130700},{"date":"2025-09-16","close":471.4700012207031,"high":478.44000244140625,"low":470.8999938964844,"adjusted_close":465.1597900390625,"volume":1470500},{"date":"2025-09-17","close":479.8599853515625,"high":481.3800048828125,"low":472.010009765625,"adjusted_close":473.4375,"volume":1698800},{"date":"2025-09-18","close":476.0,"high":479.94000244140625,"low":471.29998779296875,"adjusted_close":469.6291809082031,"volume":1650900},{"date":"2025-09-19","close":479.010009765625,"high":480.8800048828125,"low":474.0,"adjusted_close":472.5989074707031,"volume":3742100},{"date":"2025-09-22","close":477.760009765625,"high":478.67999267578125,"low":474.2900085449219,"adjusted_close":471.3656311035156,"volume":1562700},{"date":"2025-09-23","close":479.94000244140625,"high":482.9700012207031,"low":474.6499938964844,"adjusted_close":473.5164489746094,"volume":1462900},{"date":"2025-09-24","close":474.1300048828125,"high":481.739990234375,"low":473.32000732421875,"adjusted_close":467.7841796875,"volume":1579400},{"date":"2025-09-25","close":473.7799987792969,"high":476.3500061035156,"low":469.9100036621094,"adjusted_close":467.43890380859375,"volume":1536700},{"date":"2025-09-26","close":474.4100036621094,"high":475.1600036621094,"low":470.7200012207031,"adjusted_close":468.06048583984375,"volume":1476400},{"date":"2025-09-29","close":476.489990234375,"high":476.7099914550781,"low":471.3999938964844,"adjusted_close":470.11260986328125,"volume":1859600},{"date":"2025-09-30","close":475.0,"high":478.7799987792969,"low":473.2300109863281,"adjusted_close":468.6425476074219,"volume":2171200},{"date":"2025-10-01","close":466.80999755859375,"high":475.0799865722656,"low":460.79998779296875,"adjusted_close":460.5622253417969,"volume":2286100},{"date":"2025-10-02","close":469.4800109863281,"high":470.2900085449219,"low":462.95001220703125,"adjusted_close":463.1965026855469,"volume":1677500},{"date":"2025-10-03","close":466.7300109863281,"high":469.42999267578125,"low":463.0,"adjusted_close":460.4832458496094,"volume":1250700},{"date":"2025-10-06","close":468.54998779296875,"high":470.57000732421875,"low":465.1000061035156,"adjusted_close":462.27886962890625,"volume":1539000},{"date":"2025-10-07","close":470.3699951171875,"high":470.57000732421875,"low":465.8900146484375,"adjusted_close":464.0745544433594,"volume":1283300},{"date":"2025-10-08","close":467.8299865722656,"high":471.69000244140625,"low":467.5299987792969,"adjusted_close":461.5684814453125,"volume":1208500},{"date":"2025-10-09","close":458.1600036621094,"high":470.0,"low":457.510009765625,"adjusted_close":452.0279846191406,"volume":1499900},{"date":"2025-10-10","close":453.82000732421875,"high":463.0400085449219,"low":452.9200134277344,"adjusted_close":447.7460632324219,"volume":2038900},{"date":"2025-10-13","close":456.6400146484375,"high":459.79998779296875,"low":455.0,"adjusted_close":450.5282897949219,"volume":1287400},{"date":"2025-10-14","close":459.25,"high":462.07000732421875,"low":453.07000732421875,"adjusted_close":453.1033935546875,"volume":1664800},{"date":"2025-10-15","close":451.4200134277344,"high":461.5299987792969,"low":450.7900085449219,"adjusted_close":445.378173828125,"volume":1838000},{"date":"2025-10-16","close":444.239990234375,"high":452.4700012207031,"low":440.95001220703125,"adjusted_close":438.2942199707031,"volume":3033700},{"date":"2025-10-17","close":450.8900146484375,"high":451.3299865722656,"low":442.8900146484375,"adjusted_close":444.85528564453125,"volume":2365300},{"date":"2025-10-20","close":451.55999755859375,"high":455.239990234375,"low":449.7099914550781,"adjusted_close":445.51629638671875,"volume":1895900},{"date":"2025-10-21","close":450.0799865722656,"high":452.45001220703125,"low":448.3800048828125,"adjusted_close":444.05609130859375,"volume":1766100},{"date":"2025-10-22","close":449.9200134277344,"high":455.0799865722656,"low":447.75,"adjusted_close":443.89825439453125,"volume":1856800},{"date":"2025-10-23","close":450.0799865722656,"high":452.6700134277344,"low":448.6600036621094,"adjusted_close":444.05609130859375,"volume":1527000},{"date":"2025-10-24","close":446.0,"high":450.3999938964844,"low":445.5899963378906,"adjusted_close":440.0307312011719,"volume":1593300},{"date":"2025-10-27","close":444.82000732421875,"high":450.1499938964844,"low":444.260009765625,"adjusted_close":438.86651611328125,"volume":2337600},{"date":"2025-10-28","close":442.7200012207031,"high":447.2200012207031,"low":441.989990234375,"adjusted_close":436.79461669921875,"volume":2110300},{"date":"2025-10-29","close":432.010009765625,"high":439.44000244140625,"low":431.2200012207031,"adjusted_close":426.22796630859375,"volume":4087200},{"date":"2025-10-30","close":429.9100036621094,"high":435.19000244140625,"low":428.6099853515625,"adjusted_close":424.1560363769531,"volume":3635300},{"date":"2025-10-31","close":418.29998779296875,"high":426.4100036621094,"low":414.4700012207031,"adjusted_close":412.701416015625,"volume":4072800},{"date":"2025-11-03","close":412.17999267578125,"high":422.25,"low":409.0,"adjusted_close":406.6633605957031,"volume":4908100},{"date":"2025-11-04","close":417.94000244140625,"high":421.32000732421875,"low":414.0,"adjusted_close":412.3462829589844,"volume":3483500},{"date":"2025-11-05","close":418.2300109863281,"high":419.7900085449219,"low":415.0,"adjusted_close":412.6324157714844,"volume":3076400},{"date":"2025-11-06","close":415.32000732421875,"high":419.489990234375,"low":413.5899963378906,"adjusted_close":409.7613525390625,"volume":3443900},{"date":"2025-11-07","close":420.510009765625,"high":422.82000732421875,"low":414.0,"adjusted_close":414.8818664550781,"volume":2563300},{"date":"2025-11-10","close":420.6700134277344,"high":422.1700134277344,"low":415.9200134277344,"adjusted_close":415.03973388671875,"volume":2624200},{"date":"2025-11-11","close":426.6499938964844,"high":428.3999938964844,"low":421.94000244140625,"adjusted_close":420.93963623046875,"volume":2477700},{"date":"2025-11-12","close":428.9599914550781,"high":431.55999755859375,"low":424.8999938964844,"adjusted_close":423.2187805175781,"volume":2592700},{"date":"2025-11-13","close":428.6400146484375,"high":429.0,"low":420.9200134277344,"adjusted_close":422.903076171875,"volume":2873300},{"date":"2025-11-14","close":423.3900146484375,"high":430.1000061035156,"low":423.07000732421875,"adjusted_close":417.7233581542969,"volume":2469700},{"date":"2025-11-17","close":417.8500061035156,"high":423.3800048828125,"low":417.55999755859375,"adjusted_close":412.2574462890625,"volume":2249300},{"date":"2025-11-18","close":414.7200012207031,"high":419.3800048828125,"low":413.6499938964844,"adjusted_close":409.16937255859375,"volume":2586700},{"date":"2025-11-19","close":413.20001220703125,"high":416.07000732421875,"low":410.7300109863281,"adjusted_close":407.66973876953125,"volume":2635300},{"date":"2025-11-20","close":408.510009765625,"high":415.95001220703125,"low":408.2099914550781,"adjusted_close":403.04248046875,"volume":2723600},{"date":"2025-11-21","close":412.739990234375,"high":416.4200134277344,"low":406.4200134277344,"adjusted_close":407.2158508300781,"volume":3100100},{"date":"2025-11-24","close":407.6700134277344,"high":412.4599914550781,"low":406.7099914550781,"adjusted_close":402.2137145996094,"volume":4038300},{"date":"2025-11-25","close":407.8500061035156,"high":412.8699951171875,"low":406.0899963378906,"adjusted_close":402.39129638671875,"volume":3580000},{"date":"2025-11-26","close":407.8999938964844,"high":410.489990234375,"low":407.0299987792969,"adjusted_close":402.4406433105469,"volume":2591500},{"date":"2025-11-28","close":410.32000732421875,"high":411.5799865722656,"low":406.4700012207031,"adjusted_close":404.8282470703125,"volume":1160800},{"date":"2025-12-01","close":407.1400146484375,"high":411.57000732421875,"low":406.7200012207031,"adjusted_close":401.6908264160156,"volume":2074800},{"date":"2025-12-02","close":408.7900085449219,"high":411.32000732421875,"low":404.2699890136719,"adjusted_close":403.3187255859375,"volume":2139800},{"date":"2025-12-03","close":409.1499938964844,"high":411.0199890136719,"low":406.0,"adjusted_close":405.16058349609375,"volume":1957500},{"date":"2025-12-04","close":403.7300109863281,"high":408.7300109863281,"low":401.92999267578125,"adjusted_close":399.79345703125,"volume":2859800},{"date":"2025-12-05","close":399.57000732421875,"high":404.6099853515625,"low":398.92999267578125,"adjusted_close":395.67401123046875,"volume":3183600},{"date":"2025-12-08","close":389.3800048828125,"high":399.4200134277344,"low":387.7799987792969,"adjusted_close":385.5833740234375,"volume":4569900},{"date":"2025-12-09","close":390.3800048828125,"high":396.8299865722656,"low":390.1000061035156,"adjusted_close":386.5736083984375,"volume":3574700},{"date":"2025-12-10","close":392.67999267578125,"high":394.3500061035156,"low":389.0,"adjusted_close":388.8511657714844,"volume":5121700},{"date":"2025-12-11","close":403.29998779296875,"high":404.2900085449219,"low":394.8699951171875,"adjusted_close":399.36761474609375,"volume":3272500},{"date":"2025-12-12","close":416.239990234375,"high":418.0199890136719,"low":406.75,"adjusted_close":412.18145751953125,"volume":4726400},{"date":"2025-12-15","close":416.989990234375,"high":421.510009765625,"low":410.0,"adjusted_close":412.92413330078125,"volume":4798100},{"date":"2025-12-16","close":423.510009765625,"high":424.45001220703125,"low":414.8999938964844,"adjusted_close":419.380615234375,"volume":3960500},{"date":"2025-12-17","close":422.3399963378906,"high":424.4100036621094,"low":420.7799987792969,"adjusted_close":418.2220153808594,"volume":4766000},{"date":"2025-12-18","close":418.989990234375,"high":424.4800109863281,"low":418.4700012207031,"adjusted_close":414.9046630859375,"volume":3370800},{"date":"2025-12-19","close":421.42999267578125,"high":423.3900146484375,"low":417.19000244140625,"adjusted_close":417.3208312988281,"volume":6048500},{"date":"2025-12-22","close":423.510009765625,"high":425.2900085449219,"low":420.5299987792969,"adjusted_close":419.380615234375,"volume":2354200},{"date":"2025-12-23","close":425.1000061035156,"high":425.3299865722656,"low":423.0,"adjusted_close":420.9551086425781,"volume":1656600},{"date":"2025-12-24","close":424.8999938964844,"high":426.6300048828125,"low":424.1400146484375,"adjusted_close":420.75701904296875,"volume":830100},{"date":"2025-12-26","close":424.7699890136719,"high":426.0,"low":423.4100036621094,"adjusted_close":420.6282958984375,"volume":1328200},{"date":"2025-12-29","close":426.5400085449219,"high":427.29998779296875,"low":423.75,"adjusted_close":422.38104248046875,"volume":2240300},{"date":"2025-12-30","close":428.3599853515625,"high":429.4599914550781,"low":423.3999938964844,"adjusted_close":424.1832580566406,"volume":1501800},{"date":"2025-12-31","close":426.3900146484375,"high":429.0,"low":426.2799987792969,"adjusted_close":422.2325134277344,"volume":1569200},{"date":"2026-01-02","close":429.1099853515625,"high":430.80999755859375,"low":422.0799865722656,"adjusted_close":424.9259338378906,"volume":2202400},{"date":"2026-01-05","close":433.1000061035156,"high":433.989990234375,"low":424.07000732421875,"adjusted_close":428.8770751953125,"volume":2617800},{"date":"2026-01-06","close":437.1600036621094,"high":439.0,"low":433.4599914550781,"adjusted_close":432.8974914550781,"volume":2359400},{"date":"2026-01-07","close":434.1400146484375,"high":439.0199890136719,"low":432.8900146484375,"adjusted_close":429.90692138671875,"volume":2322200},{"date":"2026-01-08","close":439.69000244140625,"high":442.42999267578125,"low":432.4100036621094,"adjusted_close":435.40283203125,"volume":2801600},{"date":"2026-01-09","close":444.0799865722656,"high":445.04998779296875,"low":437.1700134277344,"adjusted_close":439.75,"volume":1787900},{"date":"2026-01-12","close":443.6300048828125,"high":445.9800109863281,"low":439.3900146484375,"adjusted_close":439.3044128417969,"volume":2284900},{"date":"2026-01-13","close":442.8999938964844,"high":444.6700134277344,"low":440.0899963378906,"adjusted_close":438.5815124511719,"volume":1790300},{"date":"2026-01-14","close":439.9800109863281,"high":444.3599853515625,"low":437.8999938964844,"adjusted_close":435.69000244140625,"volume":2542000},{"date":"2026-01-15","close":440.0400085449219,"high":444.0,"low":437.739990234375,"adjusted_close":435.7494201660156,"volume":2336600},{"date":"2026-01-16","close":438.9599914550781,"high":440.5299987792969,"low":435.6600036621094,"adjusted_close":434.679931640625,"volume":3297000},{"date":"2026-01-20","close":433.1499938964844,"high":434.9100036621094,"low":429.1700134277344,"adjusted_close":428.9266052246094,"volume":2958400},{"date":"2026-01-21","close":439.3500061035156,"high":440.95001220703125,"low":433.0299987792969,"adjusted_close":435.066162109375,"volume":2633300},{"date":"2026-01-22","close":445.6400146484375,"high":447.2900085449219,"low":439.8500061035156,"adjusted_close":441.2947998046875,"volume":2214000},{"date":"2026-01-23","close":451.57000732421875,"high":451.9800109863281,"low":443.07000732421875,"adjusted_close":447.1670227050781,"volume":1639000},{"date":"2026-01-26","close":455.0299987792969,"high":455.5799865722656,"low":452.1499938964844,"adjusted_close":450.59326171875,"volume":1945500},{"date":"2026-01-27","close":453.0299987792969,"high":457.0,"low":452.44000244140625,"adjusted_close":448.6127624511719,"volume":1929100},{"date":"2026-01-28","close":451.5,"high":453.489990234375,"low":449.0,"adjusted_close":447.09765625,"volume":2281300},{"date":"2026-01-29","close":455.0,"high":456.0400085449219,"low":448.1600036621094,"adjusted_close":450.5635681152344,"volume":2717200},{"date":"2026-01-30","close":456.9700012207031,"high":457.3699951171875,"low":451.5899963378906,"adjusted_close":452.51434326171875,"volume":2816700},{"date":"2026-02-02","close":460.1600036621094,"high":462.3699951171875,"low":458.0,"adjusted_close":455.6732177734375,"volume":2191500},{"date":"2026-02-03","close":463.57000732421875,"high":466.80999755859375,"low":458.2799987792969,"adjusted_close":459.04998779296875,"volume":2912200},{"date":"2026-02-04","close":473.3299865722656,"high":477.3299865722656,"low":465.6300048828125,"adjusted_close":468.71478271484375,"volume":3420300},{"date":"2026-02-05","close":459.69000244140625,"high":474.3800048828125,"low":459.260009765625,"adjusted_close":455.20782470703125,"volume":3453400},{"date":"2026-02-06","close":448.239990234375,"high":457.989990234375,"low":445.0,"adjusted_close":443.86944580078125,"volume":3132800},{"date":"2026-02-09","close":456.3399963378906,"high":457.5,"low":444.0199890136719,"adjusted_close":451.8904724121094,"volume":3610600},{"date":"2026-02-10","close":460.510009765625,"high":464.1600036621094,"low":454.17999267578125,"adjusted_close":456.0198059082031,"volume":2567800},{"date":"2026-02-11","close":467.510009765625,"high":467.6600036621094,"low":455.2799987792969,"adjusted_close":462.9515686035156,"volume":2392600},{"date":"2026-02-12","close":472.8599853515625,"high":477.54998779296875,"low":469.4800109863281,"adjusted_close":468.2493896484375,"volume":3757600},{"date":"2026-02-13","close":481.0,"high":488.5400085449219,"low":473.3500061035156,"adjusted_close":476.3100280761719,"volume":4412900},{"date":"2026-02-17","close":482.2200012207031,"high":483.7699890136719,"low":478.010009765625,"adjusted_close":477.51812744140625,"volume":2249500},{"date":"2026-02-18","close":485.2799987792969,"high":488.2699890136719,"low":482.6000061035156,"adjusted_close":480.5483093261719,"volume":2451000},{"date":"2026-02-19","close":490.1099853515625,"high":490.54998779296875,"low":482.20001220703125,"adjusted_close":485.3311767578125,"volume":3072600},{"date":"2026-02-20","close":496.510009765625,"high":498.3500061035156,"low":488.0,"adjusted_close":491.6687927246094,"volume":3202400},{"date":"2026-02-23","close":498.19000244140625,"high":500.57000732421875,"low":492.7699890136719,"adjusted_close":493.3323974609375,"volume":2159200},{"date":"2026-02-24","close":504.0,"high":504.489990234375,"low":494.57000732421875,"adjusted_close":499.08575439453125,"volume":2761700},{"date":"2026-02-25","close":508.2699890136719,"high":509.6199951171875,"low":500.3900146484375,"adjusted_close":503.3141174316406,"volume":3483400},{"date":"2026-02-26","close":498.510009765625,"high":510.6499938964844,"low":497.45001220703125,"adjusted_close":493.6492919921875,"volume":1945600},{"date":"2026-02-27","close":508.0799865722656,"high":509.5299987792969,"low":498.2699890136719,"adjusted_close":503.1259765625,"volume":3239500},{"date":"2026-03-02","close":509.3399963378906,"high":510.04998779296875,"low":499.5199890136719,"adjusted_close":504.3736877441406,"volume":3071800},{"date":"2026-03-03","close":501.67999267578125,"high":503.6499938964844,"low":491.5899963378906,"adjusted_close":496.78839111328125,"volume":3815300},{"date":"2026-03-04","close":499.19000244140625,"high":503.989990234375,"low":497.3399963378906,"adjusted_close":494.3226623535156,"volume":2907000},{"date":"2026-03-05","close":490.05999755859375,"high":497.260009765625,"low":488.54998779296875,"adjusted_close":485.28167724609375,"volume":3784900},{"date":"2026-03-06","close":484.739990234375,"high":488.29998779296875,"low":479.69000244140625,"adjusted_close":480.0135498046875,"volume":2195600},{"date":"2026-03-09","close":483.6199951171875,"high":486.5400085449219,"low":478.8299865722656,"adjusted_close":478.9044494628906,"volume":2279400},{"date":"2026-03-10","close":477.94000244140625,"high":483.0400085449219,"low":474.6300048828125,"adjusted_close":473.27984619140625,"volume":2505600},{"date":"2026-03-11","close":481.54998779296875,"high":482.0299987792969,"low":471.1400146484375,"adjusted_close":478.4563903808594,"volume":2007400},{"date":"2026-03-12","close":490.4100036621094,"high":492.80999755859375,"low":477.5299987792969,"adjusted_close":487.25946044921875,"volume":2908500},{"date":"2026-03-13","close":493.9200134277344,"high":500.010009765625,"low":492.6199951171875,"adjusted_close":490.7469482421875,"volume":2648800},{"date":"2026-03-16","close":497.4100036621094,"high":498.4800109863281,"low":490.8900146484375,"adjusted_close":494.2145080566406,"volume":2217600},{"date":"2026-03-17","close":494.04998779296875,"high":500.3399963378906,"low":493.2300109863281,"adjusted_close":490.8760986328125,"volume":2471000},{"date":"2026-03-18","close":488.57000732421875,"high":494.4700012207031,"low":488.3800048828125,"adjusted_close":485.4313049316406,"volume":2200800},{"date":"2026-03-19","close":489.79998779296875,"high":491.7799987792969,"low":483.4599914550781,"adjusted_close":486.65338134765625,"volume":2744500},{"date":"2026-03-20","close":488.1499938964844,"high":495.80999755859375,"low":484.3399963378906,"adjusted_close":485.01397705078125,"volume":6334100},{"date":"2026-03-23","close":478.04998779296875,"high":490.260009765625,"low":477.3299865722656,"adjusted_close":474.9788818359375,"volume":2794300},{"date":"2026-03-24","close":479.8399963378906,"high":486.8399963378906,"low":473.44000244140625,"adjusted_close":476.75738525390625,"volume":3181800},{"date":"2026-03-25","close":492.3399963378906,"high":492.4100036621094,"low":481.95001220703125,"adjusted_close":489.1770935058594,"volume":2086000},{"date":"2026-03-26","close":495.489990234375,"high":500.30999755859375,"low":491.1499938964844,"adjusted_close":492.30682373046875,"volume":3051700},{"date":"2026-03-27","close":491.1199951171875,"high":498.260009765625,"low":486.42999267578125,"adjusted_close":487.96490478515625,"volume":2154100},{"date":"2026-03-30","close":499.260009765625,"high":503.6300048828125,"low":494.8500061035156,"adjusted_close":496.0526123046875,"volume":2458600},{"date":"2026-03-31","close":495.760009765625,"high":500.2799987792969,"low":491.9100036621094,"adjusted_close":492.57513427734375,"volume":2761300},{"date":"2026-04-01","close":493.8299865722656,"high":494.44000244140625,"low":488.489990234375,"adjusted_close":490.657470703125,"volume":2472400},{"date":"2026-04-02","close":502.6000061035156,"high":502.70001220703125,"low":494.3699951171875,"adjusted_close":499.37115478515625,"volume":2127700},{"date":"2026-04-06","close":499.4700012207031,"high":503.6600036621094,"low":497.2699890136719,"adjusted_close":496.26129150390625,"volume":1488700},{"date":"2026-04-07","close":494.5899963378906,"high":500.489990234375,"low":490.19000244140625,"adjusted_close":491.4126281738281,"volume":1703800},{"date":"2026-04-08","close":500.4800109863281,"high":500.8699951171875,"low":482.7699890136719,"adjusted_close":497.2648010253906,"volume":2544000},{"date":"2026-04-09","close":503.29998779296875,"high":507.17999267578125,"low":497.5299987792969,"adjusted_close":500.066650390625,"volume":1919000},{"date":"2026-04-10","close":503.1499938964844,"high":506.3299865722656,"low":499.7300109863281,"adjusted_close":499.9176330566406,"volume":1153000},{"date":"2026-04-13","close":508.8699951171875,"high":509.2300109863281,"low":502.7900085449219,"adjusted_close":505.60089111328125,"volume":2247600},{"date":"2026-04-14","close":499.6499938964844,"high":503.3800048828125,"low":494.6600036621094,"adjusted_close":496.4400939941406,"volume":1956500},{"date":"2026-04-15","close":497.94000244140625,"high":499.6400146484375,"low":490.8900146484375,"adjusted_close":494.7410888671875,"volume":1553000},{"date":"2026-04-16","close":499.2200012207031,"high":500.7099914550781,"low":495.04998779296875,"adjusted_close":496.01287841796875,"volume":1630800},{"date":"2026-04-17","close":492.2300109863281,"high":497.9599914550781,"low":488.0,"adjusted_close":489.0677795410156,"volume":3012400},{"date":"2026-04-20","close":498.1499938964844,"high":501.3599853515625,"low":492.5199890136719,"adjusted_close":494.94976806640625,"volume":1717500},{"date":"2026-04-21","close":494.8399963378906,"high":498.0,"low":492.32000732421875,"adjusted_close":491.6610107421875,"volume":1544400},{"date":"2026-04-22","close":494.6199951171875,"high":501.2300109863281,"low":493.94000244140625,"adjusted_close":491.4424133300781,"volume":1554600},{"date":"2026-04-23","close":508.05999755859375,"high":508.260009765625,"low":498.1000061035156,"adjusted_close":504.79608154296875,"volume":1716400},{"date":"2026-04-24","close":510.29998779296875,"high":510.6499938964844,"low":501.760009765625,"adjusted_close":507.0216979980469,"volume":1486800},{"date":"2026-04-27","close":510.75,"high":512.9600219726562,"low":506.5199890136719,"adjusted_close":507.4687805175781,"volume":1773700},{"date":"2026-04-28","close":510.2900085449219,"high":515.6300048828125,"low":509.0,"adjusted_close":507.01177978515625,"volume":2743200},{"date":"2026-04-29","close":504.7099914550781,"high":509.0,"low":503.4599914550781,"adjusted_close":501.46759033203125,"volume":1440000},{"date":"2026-04-30","close":501.1400146484375,"high":507.6499938964844,"low":499.6600036621094,"adjusted_close":497.9205627441406,"volume":3036800},{"date":"2026-05-01","close":507.9200134277344,"high":521.280029296875,"low":502.0,"adjusted_close":504.6570129394531,"volume":2578300},{"date":"2026-05-04","close":493.54998779296875,"high":506.29998779296875,"low":492.510009765625,"adjusted_close":490.3792724609375,"volume":2406600},{"date":"2026-05-05","close":500.2900085449219,"high":503.2099914550781,"low":490.3999938964844,"adjusted_close":497.07598876953125,"volume":1902800},{"date":"2026-05-06","close":501.8699951171875,"high":505.1700134277344,"low":497.07000732421875,"adjusted_close":498.6458740234375,"volume":2289300},{"date":"2026-05-07","close":493.8500061035156,"high":503.739990234375,"low":493.510009765625,"adjusted_close":490.6773681640625,"volume":1937600},{"date":"2026-05-08","close":493.1600036621094,"high":497.5799865722656,"low":492.260009765625,"adjusted_close":489.9917907714844,"volume":1686200},{"date":"2026-05-11","close":504.3999938964844,"high":506.2099914550781,"low":493.8500061035156,"adjusted_close":501.1595764160156,"volume":1769200},{"date":"2026-05-12","close":503.8699951171875,"high":505.7799987792969,"low":496.739990234375,"adjusted_close":500.63299560546875,"volume":1430400},{"date":"2026-05-13","close":513.260009765625,"high":515.75,"low":503.67999267578125,"adjusted_close":509.9626770019531,"volume":2359000},{"date":"2026-05-14","close":511.6499938964844,"high":514.7899780273438,"low":508.2900085449219,"adjusted_close":508.363037109375,"volume":1969000},{"date":"2026-05-15","close":506.1099853515625,"high":517.010009765625,"low":504.1300048828125,"adjusted_close":502.8586120605469,"volume":2157300},{"date":"2026-05-18","close":510.8599853515625,"high":514.1300048828125,"low":504.6499938964844,"adjusted_close":507.5780944824219,"volume":1881300},{"date":"2026-05-19","close":506.07000732421875,"high":510.3699951171875,"low":504.79998779296875,"adjusted_close":502.8188781738281,"volume":2104800},{"date":"2026-05-20","close":506.6300048828125,"high":512.3900146484375,"low":499.9700012207031,"adjusted_close":503.3752746582031,"volume":2049700},{"date":"2026-05-21","close":514.510009765625,"high":516.530029296875,"low":505.75,"adjusted_close":511.2046813964844,"volume":1655700},{"date":"2026-05-22","close":517.5800170898438,"high":521.22998046875,"low":514.97998046875,"adjusted_close":514.2549438476562,"volume":1454000},{"date":"2026-05-26","close":514.969970703125,"high":519.0800170898438,"low":512.6900024414062,"adjusted_close":511.66168212890625,"volume":2099100},{"date":"2026-05-27","close":507.8699951171875,"high":515.8400268554688,"low":507.69000244140625,"adjusted_close":504.6072998046875,"volume":1594800},{"date":"2026-05-28","close":501.9800109863281,"high":508.25,"low":498.5799865722656,"adjusted_close":498.7551574707031,"volume":2266400},{"date":"2026-05-29","close":497.69000244140625,"high":502.5299987792969,"low":495.3299865722656,"adjusted_close":494.4927062988281,"volume":4481400},{"date":"2026-06-01","close":497.4100036621094,"high":498.3399963378906,"low":488.8800048828125,"adjusted_close":494.2145080566406,"volume":2507300},{"date":"2026-06-02","close":495.9100036621094,"high":499.7900085449219,"low":490.44000244140625,"adjusted_close":492.7241516113281,"volume":3010900},{"date":"2026-06-03","close":507.57000732421875,"high":512.2100219726562,"low":496.1400146484375,"adjusted_close":504.3092346191406,"volume":2283600},{"date":"2026-06-04","close":507.45001220703125,"high":512.1599731445312,"low":504.510009765625,"adjusted_close":505.78436279296875,"volume":2995800},{"date":"2026-06-05","close":507.8999938964844,"high":517.6199951171875,"low":507.0199890136719,"adjusted_close":506.2328796386719,"volume":2886200},{"date":"2026-06-08","close":501.9200134277344,"high":510.2699890136719,"low":499.95001220703125,"adjusted_close":500.27252197265625,"volume":1890500},{"date":"2026-06-09","close":515.5900268554688,"high":517.0800170898438,"low":506.3599853515625,"adjusted_close":513.8976440429688,"volume":2956600},{"date":"2026-06-10","close":509.1600036621094,"high":522.8900146484375,"low":504.9700012207031,"adjusted_close":507.4887390136719,"volume":2572100},{"date":"2026-06-11","close":515.4400024414062,"high":518.5900268554688,"low":512.0,"adjusted_close":513.7481689453125,"volume":2259500},{"date":"2026-06-12","close":523.5700073242188,"high":525.8200073242188,"low":517.1900024414062,"adjusted_close":521.8514404296875,"volume":2191200},{"date":"2026-06-15","close":521.47998046875,"high":525.8699951171875,"low":517.77001953125,"adjusted_close":519.768310546875,"volume":2860700},{"date":"2026-06-16","close":518.1699829101562,"high":523.6400146484375,"low":513.5700073242188,"adjusted_close":516.4691772460938,"volume":2490600},{"date":"2026-06-17","close":515.8499755859375,"high":519.5999755859375,"low":511.4100036621094,"adjusted_close":514.15673828125,"volume":2090800},{"date":"2026-06-18","close":512.1500244140625,"high":518.8400268554688,"low":511.1600036621094,"adjusted_close":510.4689636230469,"volume":5193700},{"date":"2026-06-22","close":516.7100219726562,"high":517.989990234375,"low":507.1199951171875,"adjusted_close":515.0139770507812,"volume":1926100},{"date":"2026-06-23","close":512.260009765625,"high":523.8800048828125,"low":508.7300109863281,"adjusted_close":510.5785827636719,"volume":2215800},{"date":"2026-06-24","close":515.72998046875,"high":522.6900024414062,"low":514.4000244140625,"adjusted_close":514.0371704101562,"volume":2564900},{"date":"2026-06-25","close":522.280029296875,"high":527.9400024414062,"low":513.7999877929688,"adjusted_close":520.5657348632812,"volume":2281900},{"date":"2026-06-26","close":519.6199951171875,"high":525.0,"low":518.3599853515625,"adjusted_close":517.9144287109375,"volume":3318300},{"date":"2026-06-29","close":511.05999755859375,"high":519.6799926757812,"low":506.7799987792969,"adjusted_close":509.38250732421875,"volume":2314400},{"date":"2026-06-30","close":518.9400024414062,"high":522.5900268554688,"low":511.57000732421875,"adjusted_close":517.2366333007812,"volume":2581100},{"date":"2026-07-01","close":533.5499877929688,"high":538.9500122070312,"low":517.0,"adjusted_close":531.7987060546875,"volume":3087500},{"date":"2026-07-02","close":546.6400146484375,"high":547.219970703125,"low":532.9600219726562,"adjusted_close":544.8457641601562,"volume":2275600},{"date":"2026-07-06","close":540.52001953125,"high":544.1099853515625,"low":531.2000122070312,"adjusted_close":538.745849609375,"volume":2296700},{"date":"2026-07-07","close":538.22998046875,"high":548.2000122070312,"low":535.3599853515625,"adjusted_close":536.4633178710938,"volume":2098200},{"date":"2026-07-08","close":527.6699829101562,"high":537.0499877929688,"low":526.2000122070312,"adjusted_close":525.93798828125,"volume":1619200},{"date":"2026-07-09","close":525.5599975585938,"high":527.8400268554688,"low":519.010009765625,"adjusted_close":523.8348999023438,"volume":1870500},{"date":"2026-07-10","close":529.7899780273438,"high":532.7100219726562,"low":523.47998046875,"adjusted_close":528.051025390625,"volume":1858100},{"date":"2026-07-13","close":524.0599975585938,"high":532.4500122070312,"low":521.47998046875,"adjusted_close":522.33984375,"volume":1628800},{"date":"2026-07-14","close":522.5399780273438,"high":531.6199951171875,"low":521.0,"adjusted_close":520.8248291015625,"volume":2153600},{"date":"2026-07-15","close":514.1500244140625,"high":521.1099853515625,"low":513.4000244140625,"adjusted_close":512.46240234375,"volume":1529700},{"date":"2026-07-16","close":520.739990234375,"high":522.1599731445312,"low":510.6700134277344,"adjusted_close":519.0307006835938,"volume":2046100},{"date":"2026-07-17","close":513.219970703125,"high":527.4600219726562,"low":511.70001220703125,"adjusted_close":511.535400390625,"volume":2780800},{"date":"2026-07-20","close":512.0499877929688,"high":516.5,"low":510.94000244140625,"adjusted_close":510.3692626953125,"volume":1583600},{"date":"2026-07-21","close":505.0299987792969,"high":512.8300170898438,"low":502.8599853515625,"adjusted_close":503.372314453125,"volume":1777100},{"date":"2026-07-22","close":508.6700134277344,"high":510.9599914550781,"low":505.1000061035156,"adjusted_close":507.0003662109375,"volume":1636600},{"date":"2026-07-23","close":506.32000732421875,"high":510.9200134277344,"low":502.1000061035156,"adjusted_close":504.6580810546875,"volume":1808400},{"date":"2026-07-24","close":512.280029296875,"high":512.9199829101562,"low":504.8900146484375,"adjusted_close":510.5985412597656,"volume":1327200},{"date":"2026-07-27","close":507.0199890136719,"high":515.0,"low":506.4700012207031,"adjusted_close":505.35577392578125,"volume":1656100},{"date":"2026-07-28","close":511.17999267578125,"high":522.0,"low":509.989990234375,"adjusted_close":509.5021057128906,"volume":2339600},{"date":"2026-07-29","close":511.1700134277344,"high":513.6500244140625,"low":505.1400146484375,"adjusted_close":509.4921569824219,"volume":2030200},{"date":"2026-07-30","close":508.6400146484375,"high":514.780029296875,"low":502.6199951171875,"adjusted_close":506.970458984375,"volume":2360800},{"date":"2026-07-31","close":478.3800048828125,"high":483.95001220703125,"low":466.8800048828125,"adjusted_close":476.8097839355469,"volume":5221600},{"date":"2026-08-03","close":480.4599914550781,"high":485.0,"low":476.4100036621094,"adjusted_close":478.8829345703125,"volume":2806200},{"date":"2026-08-04","close":484.6400146484375,"high":485.6000061035156,"low":478.5,"adjusted_close":483.04925537109375,"volume":2974700},{"date":"2026-08-05","close":491.04998779296875,"high":494.7300109863281,"low":488.7200012207031,"adjusted_close":489.43817138671875,"volume":2209600},{"date":"2026-08-06","close":490.1099853515625,"high":499.17999267578125,"low":489.3500061035156,"adjusted_close":488.5012512207031,"volume":2062400},{"date":"2026-08-07","close":489.9800109863281,"high":493.0400085449219,"low":486.20001220703125,"adjusted_close":488.3717041015625,"volume":1731300},{"date":"2026-08-10","close":492.4599914550781,"high":492.5799865722656,"low":487.0199890136719,"adjusted_close":490.84356689453125,"volume":1877600},{"date":"2026-08-11","close":490.5299987792969,"high":495.9599914550781,"low":489.9800109863281,"adjusted_close":488.9198913574219,"volume":1332200},{"date":"2026-08-12","close":479.42999267578125,"high":490.3399963378906,"low":478.75,"adjusted_close":477.8563232421875,"volume":2336900},{"date":"2026-08-13","close":478.20001220703125,"high":483.2900085449219,"low":475.75,"adjusted_close":476.63037109375,"volume":2197600},{"date":"2026-08-14","close":482.739990234375,"high":483.489990234375,"low":477.1300048828125,"adjusted_close":481.15545654296875,"volume":1365100},{"date":"2026-08-17","close":474.3299865722656,"high":482.3699951171875,"low":473.04998779296875,"adjusted_close":472.7730712890625,"volume":1745800},{"date":"2026-08-18","close":478.7099914550781,"high":483.4800109863281,"low":477.7099914550781,"adjusted_close":477.1387023925781,"volume":2401000},{"date":"2026-08-19","close":481.1300048828125,"high":483.9700012207031,"low":478.0,"adjusted_close":479.5507507324219,"volume":2847100},{"date":"2026-08-20","close":481.2900085449219,"high":489.79998779296875,"low":479.3699951171875,"adjusted_close":479.7102355957031,"volume":1811400},{"date":"2026-08-21","close":487.57000732421875,"high":491.7699890136719,"low":482.4700012207031,"adjusted_close":485.9696350097656,"volume":2048400},{"date":"2026-08-24","close":490.0299987792969,"high":491.489990234375,"low":485.0,"adjusted_close":488.4215393066406,"volume":2184100},{"date":"2026-08-25","close":487.20001220703125,"high":490.6199951171875,"low":485.1199951171875,"adjusted_close":485.600830078125,"volume":1785600},{"date":"2026-08-26","close":490.3299865722656,"high":494.5,"low":488.010009765625,"adjusted_close":488.7205505371094,"volume":1843200},{"date":"2026-08-27","close":485.3500061035156,"high":486.69000244140625,"low":481.0,"adjusted_close":483.75689697265625,"volume":1899800},{"date":"2026-08-28","close":489.510009765625,"high":489.6000061035156,"low":486.70001220703125,"adjusted_close":487.90325927734375,"volume":1240800},{"date":"2026-08-31","close":489.5799865722656,"high":492.489990234375,"low":486.45001220703125,"adjusted_close":487.9729919433594,"volume":2109600},{"date":"2026-09-01","close":486.760009765625,"high":488.9599914550781,"low":482.1600036621094,"adjusted_close":485.16229248046875,"volume":1641100},{"date":"2026-09-02","close":487.45001220703125,"high":490.9800109863281,"low":485.5199890136719,"adjusted_close":485.85003662109375,"volume":1154200},{"date":"2026-09-03","close":482.19000244140625,"high":491.9800109863281,"low":480.04998779296875,"adjusted_close":482.19000244140625,"volume":1829300},{"date":"2026-09-04","close":477.57000732421875,"high":482.9599914550781,"low":476.4800109863281,"adjusted_close":477.57000732421875,"volume":2273700},{"date":"2026-09-08","close":468.3800048828125,"high":474.010009765625,"low":466.0,"adjusted_close":468.3800048828125,"volume":2580500},{"date":"2026-09-09","close":466.6499938964844,"high":468.3800048828125,"low":463.3699951171875,"adjusted_close":466.6499938964844,"volume":2095700},{"date":"2026-09-10","close":461.6199951171875,"high":467.1300048828125,"low":460.20001220703125,"adjusted_close":461.6199951171875,"volume":2149000},{"date":"2026-09-11","close":466.2200012207031,"high":467.6600036621094,"low":460.69000244140625,"adjusted_close":466.2200012207031,"volume":1631000},{"date":"2026-09-14","close":464.4100036621094,"high":467.8800048828125,"low":461.3500061035156,"adjusted_close":464.4100036621094,"volume":1439300},{"date":"2026-09-15","close":462.9599914550781,"high":464.0400085449219,"low":459.5799865722656,"adjusted_close":462.9599914550781,"volume":1641800},{"date":"2026-09-16","close":462.0899963378906,"high":466.239990234375,"low":459.7699890136719,"adjusted_close":462.0899963378906,"volume":1338200},{"date":"2026-09-17","close":458.4800109863281,"high":462.9599914550781,"low":455.70001220703125,"adjusted_close":458.4800109863281,"volume":2189000},{"date":"2026-09-18","close":460.3999938964844,"high":461.70001220703125,"low":454.19000244140625,"adjusted_close":460.3999938964844,"volume":4475400},{"date":"2026-09-21","close":457.5,"high":461.42999267578125,"low":456.4100036621094,"adjusted_close":457.5,"volume":2016600},{"date":"2026-09-22","close":464.9100036621094,"high":465.95001220703125,"low":455.2699890136719,"adjusted_close":464.9100036621094,"volume":1934200},{"date":"2026-09-23","close":469.7200012207031,"high":472.5899963378906,"low":463.010009765625,"adjusted_close":469.7200012207031,"volume":1925700},{"date":"2026-09-24","close":468.1400146484375,"high":472.2699890136719,"low":466.3999938964844,"adjusted_close":468.1400146484375,"volume":2084400},{"date":"2026-09-25","close":469.8900146484375,"high":470.44000244140625,"low":465.75,"adjusted_close":469.8900146484375,"volume":1618600},{"date":"2026-09-28","close":472.0400085449219,"high":474.04998779296875,"low":465.010009765625,"adjusted_close":472.0400085449219,"volume":1868800},{"date":"2026-09-29","close":473.3699951171875,"high":477.5199890136719,"low":471.3999938964844,"adjusted_close":473.3699951171875,"volume":1908000},{"date":"2026-09-30","close":474.6499938964844,"high":480.55999755859375,"low":474.54998779296875,"adjusted_close":474.6499938964844,"volume":2640100},{"date":"2026-10-01","close":469.45001220703125,"high":472.0,"low":462.3699951171875,"adjusted_close":469.45001220703125,"volume":2124000},{"date":"2026-10-02","close":479.4800109863281,"high":483.4100036621094,"low":470.54998779296875,"adjusted_close":479.4800109863281,"volume":2533700},{"date":"2026-10-05","close":482.3800048828125,"high":485.94000244140625,"low":476.5799865722656,"adjusted_close":482.3800048828125,"volume":2797700},{"date":"2026-10-06","close":489.95001220703125,"high":492.1000061035156,"low":482.69000244140625,"adjusted_close":489.95001220703125,"volume":3161100},{"date":"2026-10-07","close":483.9800109863281,"high":490.54998779296875,"low":483.69000244140625,"adjusted_close":483.9800109863281,"volume":1942800},{"date":"2026-10-08","close":481.70001220703125,"high":486.6700134277344,"low":480.2200012207031,"adjusted_close":481.70001220703125,"volume":2117300},{"date":"2026-10-09","close":483.7300109863281,"high":485.8299865722656,"low":479.0,"adjusted_close":483.7300109863281,"volume":1590800},{"date":"2026-10-12","close":487.3500061035156,"high":490.989990234375,"low":482.510009765625,"adjusted_close":487.3500061035156,"volume":1457200},{"date":"2026-10-13","close":492.1099853515625,"high":494.1300048828125,"low":489.20001220703125,"adjusted_close":492.1099853515625,"volume":1394100},{"date":"2026-10-14","close":492.70001220703125,"high":494.2300109863281,"low":489.1099853515625,"adjusted_close":492.70001220703125,"volume":2484400},{"date":"2026-10-15","close":493.2200012207031,"high":499.20001220703125,"low":492.8800048828125,"adjusted_close":493.2200012207031,"volume":2547400},{"date":"2026-10-16","close":498.42999267578125,"high":502.1400146484375,"low":492.739990234375,"adjusted_close":498.42999267578125,"volume":2036700},{"date":"2026-10-19","close":503.44000244140625,"high":504.8500061035156,"low":497.760009765625,"adjusted_close":503.44000244140625,"volume":1724400},{"date":"2026-10-20","close":501.8900146484375,"high":506.3800048828125,"low":496.67999267578125,"adjusted_close":501.8900146484375,"volume":1822600},{"date":"2026-10-21","close":500.57000732421875,"high":502.17999267578125,"low":496.67999267578125,"adjusted_close":500.57000732421875,"volume":1430200},{"date":"2026-10-22","close":510.3599853515625,"high":510.8399963378906,"low":500.2900085449219,"adjusted_close":510.3599853515625,"volume":1956800},{"date":"2026-10-23","close":508.8299865722656,"high":512.489990234375,"low":505.2900085449219,"adjusted_close":508.8299865722656,"volume":1665700},{"date":"2026-10-26","close":507.55999755859375,"high":510.92999267578125,"low":507.1300048828125,"adjusted_close":507.55999755859375,"volume":1663500},{"date":"2026-10-27","close":508.6499938964844,"high":509.0,"low":504.55999755859375,"adjusted_close":508.6499938964844,"volume":1710500},{"date":"2026-10-28","close":508.1600036621094,"high":509.54998779296875,"low":503.510009765625,"adjusted_close":508.1600036621094,"volume":2179300},{"date":"2026-10-29","close":503.1499938964844,"high":513.260009765625,"low":498.3500061035156,"adjusted_close":503.1499938964844,"volume":2840400},{"date":"2026-10-30","close":514.239990234375,"high":517.7000122070312,"low":508.7300109863281,"adjusted_close":514.239990234375,"volume":3116800},{"date":"2026-11-02","close":519.719970703125,"high":522.9299926757812,"low":516.1199951171875,"adjusted_close":519.719970703125,"volume":2646300},{"date":"2026-11-03","close":511.54998779296875,"high":519.3400268554688,"low":511.260009765625,"adjusted_close":511.54998779296875,"volume":2192000},{"date":"2026-11-04","close":524.739990234375,"high":526.5599975585938,"low":513.02001953125,"adjusted_close":524.739990234375,"volume":2332600},{"date":"2026-11-05","close":521.22998046875,"high":533.3900146484375,"low":517.1699829101562,"adjusted_close":521.22998046875,"volume":3532500},{"date":"2026-11-06","close":515.25,"high":522.0,"low":510.010009765625,"adjusted_close":515.25,"volume":2391875}]},"LLY":{"currency":"USD","rows":[{"date":"2025-05-05","close":821.4600219726562,"high":829.6400146484375,"low":812.030029296875,"adjusted_close":812.8564453125,"volume":2889600},{"date":"2025-05-06","close":775.1199951171875,"high":818.4199829101562,"low":770.3499755859375,"adjusted_close":767.001708984375,"volume":5982000},{"date":"2025-05-07","close":776.719970703125,"high":784.3400268554688,"low":772.260009765625,"adjusted_close":768.5849609375,"volume":3807800},{"date":"2025-05-08","close":751.4500122070312,"high":769.97998046875,"low":739.0800170898438,"adjusted_close":743.5797119140625,"volume":6162000},{"date":"2025-05-09","close":734.5700073242188,"high":762.010009765625,"low":733.0,"adjusted_close":726.87646484375,"volume":4072600},{"date":"2025-05-12","close":755.5700073242188,"high":765.3300170898438,"low":722.1799926757812,"adjusted_close":747.656494140625,"volume":9176100},{"date":"2025-05-13","close":746.0599975585938,"high":759.5,"low":740.8499755859375,"adjusted_close":738.24609375,"volume":4523900},{"date":"2025-05-14","close":715.5599975585938,"high":759.5,"low":714.030029296875,"adjusted_close":708.0655517578125,"volume":7558500},{"date":"2025-05-15","close":733.2899780273438,"high":738.6799926757812,"low":712.2100219726562,"adjusted_close":725.6099243164062,"volume":5212900},{"date":"2025-05-16","close":757.3900146484375,"high":758.8699951171875,"low":738.0,"adjusted_close":750.9937133789062,"volume":4645100},{"date":"2025-05-19","close":755.1099853515625,"high":758.719970703125,"low":747.5599975585938,"adjusted_close":748.7329711914062,"volume":4062700},{"date":"2025-05-20","close":747.010009765625,"high":763.5,"low":743.0,"adjusted_close":740.7013549804688,"volume":3873500},{"date":"2025-05-21","close":724.9500122070312,"high":750.52001953125,"low":723.969970703125,"adjusted_close":718.82763671875,"volume":4060000},{"date":"2025-05-22","close":715.2000122070312,"high":722.1900024414062,"low":711.5499877929688,"adjusted_close":709.1599731445312,"volume":4249900},{"date":"2025-05-23","close":713.7100219726562,"high":719.6400146484375,"low":709.0,"adjusted_close":707.6825561523438,"volume":2635700},{"date":"2025-05-27","close":725.219970703125,"high":731.3099975585938,"low":714.3300170898438,"adjusted_close":719.0953369140625,"volume":3792700},{"date":"2025-05-28","close":719.3900146484375,"high":729.989990234375,"low":714.739990234375,"adjusted_close":713.3145751953125,"volume":2948800},{"date":"2025-05-29","close":722.5700073242188,"high":727.3300170898438,"low":716.9600219726562,"adjusted_close":716.4677734375,"volume":2785500},{"date":"2025-05-30","close":737.6699829101562,"high":745.9000244140625,"low":717.1099853515625,"adjusted_close":731.4402465820312,"volume":6106200},{"date":"2025-06-02","close":747.1199951171875,"high":747.3699951171875,"low":730.7000122070312,"adjusted_close":740.8104248046875,"volume":2946900},{"date":"2025-06-03","close":750.780029296875,"high":757.0,"low":741.4600219726562,"adjusted_close":744.4395751953125,"volume":3056500},{"date":"2025-06-04","close":765.8400268554688,"high":772.6199951171875,"low":756.0,"adjusted_close":759.3724365234375,"volume":3135900},{"date":"2025-06-05","close":765.6799926757812,"high":770.0,"low":753.0499877929688,"adjusted_close":759.213623046875,"volume":3636400},{"date":"2025-06-06","close":769.8800048828125,"high":772.5999755859375,"low":765.2000122070312,"adjusted_close":763.3782348632812,"volume":2069900},{"date":"2025-06-09","close":773.7100219726562,"high":779.2899780273438,"low":767.5900268554688,"adjusted_close":767.1758422851562,"volume":2262200},{"date":"2025-06-10","close":807.1900024414062,"high":808.6300048828125,"low":777.0,"adjusted_close":800.3731689453125,"volume":4744400},{"date":"2025-06-11","close":808.6099853515625,"high":820.719970703125,"low":805.030029296875,"adjusted_close":801.7810668945312,"volume":3125400},{"date":"2025-06-12","close":812.030029296875,"high":818.5599975585938,"low":806.3499755859375,"adjusted_close":805.1722412109375,"volume":2271100},{"date":"2025-06-13","close":819.3599853515625,"high":825.0,"low":808.0999755859375,"adjusted_close":812.4404296875,"volume":2754600},{"date":"2025-06-16","close":807.5800170898438,"high":825.0,"low":805.760009765625,"adjusted_close":800.7598266601562,"volume":2821800},{"date":"2025-06-17","close":791.239990234375,"high":805.1599731445312,"low":788.9400024414062,"adjusted_close":784.5578002929688,"volume":2875600},{"date":"2025-06-18","close":785.030029296875,"high":790.6300048828125,"low":779.4400024414062,"adjusted_close":778.4002075195312,"volume":2442900},{"date":"2025-06-20","close":762.72998046875,"high":786.0,"low":755.5599975585938,"adjusted_close":756.28857421875,"volume":6210600},{"date":"2025-06-23","close":770.6400146484375,"high":793.2100219726562,"low":763.8300170898438,"adjusted_close":764.1318359375,"volume":3951500},{"date":"2025-06-24","close":778.0800170898438,"high":784.4400024414062,"low":763.02001953125,"adjusted_close":771.5089721679688,"volume":2788500},{"date":"2025-06-25","close":792.2999877929688,"high":798.9500122070312,"low":773.5999755859375,"adjusted_close":785.60888671875,"volume":3023100},{"date":"2025-06-26","close":795.1199951171875,"high":798.7999877929688,"low":788.25,"adjusted_close":788.4050903320312,"volume":3118200},{"date":"2025-06-27","close":775.4500122070312,"high":802.5,"low":774.6400146484375,"adjusted_close":768.9012451171875,"volume":4115100},{"date":"2025-06-30","close":779.530029296875,"high":785.0,"low":774.0,"adjusted_close":772.9467163085938,"volume":3041500},{"date":"2025-07-01","close":775.9000244140625,"high":790.0,"low":773.0,"adjusted_close":769.3473510742188,"volume":2734000},{"date":"2025-07-02","close":779.280029296875,"high":779.8400268554688,"low":768.0,"adjusted_close":772.6987915039062,"volume":1978300},{"date":"2025-07-03","close":780.6699829101562,"high":783.5499877929688,"low":773.0,"adjusted_close":774.0770874023438,"volume":1450800},{"date":"2025-07-07","close":772.8699951171875,"high":781.1500244140625,"low":762.030029296875,"adjusted_close":766.3429565429688,"volume":2576900},{"date":"2025-07-08","close":777.6599731445312,"high":792.6900024414062,"low":768.7999877929688,"adjusted_close":771.0924682617188,"volume":3301800},{"date":"2025-07-09","close":786.9199829101562,"high":794.0,"low":781.989990234375,"adjusted_close":780.2742309570312,"volume":2703100},{"date":"2025-07-10","close":790.6500244140625,"high":799.489990234375,"low":786.4299926757812,"adjusted_close":783.9728393554688,"volume":3130400},{"date":"2025-07-11","close":793.010009765625,"high":795.72998046875,"low":777.2000122070312,"adjusted_close":786.3128662109375,"volume":2852500},{"date":"2025-07-14","close":799.3400268554688,"high":800.8800048828125,"low":787.3599853515625,"adjusted_close":792.5894165039062,"volume":2401400},{"date":"2025-07-15","close":771.75,"high":805.4199829101562,"low":764.3800048828125,"adjusted_close":765.2323608398438,"volume":4174100},{"date":"2025-07-16","close":789.7999877929688,"high":796.0399780273438,"low":772.1599731445312,"adjusted_close":783.1299438476562,"volume":3255400},{"date":"2025-07-17","close":761.5,"high":790.0,"low":760.02001953125,"adjusted_close":755.0689697265625,"volume":4107300},{"date":"2025-07-18","close":771.7100219726562,"high":775.9600219726562,"low":760.5,"adjusted_close":765.1928100585938,"volume":3357700},{"date":"2025-07-21","close":762.1799926757812,"high":772.0,"low":760.5,"adjusted_close":755.7432250976562,"volume":3058000},{"date":"2025-07-22","close":776.4400024414062,"high":778.2899780273438,"low":762.5,"adjusted_close":769.8828125,"volume":2496600},{"date":"2025-07-23","close":798.8900146484375,"high":800.0900268554688,"low":777.0800170898438,"adjusted_close":792.1432495117188,"volume":2683600},{"date":"2025-07-24","close":805.4299926757812,"high":810.1400146484375,"low":797.6500244140625,"adjusted_close":798.6279907226562,"volume":2786400},{"date":"2025-07-25","close":812.6900024414062,"high":815.1900024414062,"low":802.3699951171875,"adjusted_close":805.8265991210938,"volume":2976900},{"date":"2025-07-28","close":808.1099853515625,"high":820.219970703125,"low":802.5,"adjusted_close":801.2853393554688,"volume":2587700},{"date":"2025-07-29","close":762.9500122070312,"high":779.489990234375,"low":755.1799926757812,"adjusted_close":756.5067749023438,"volume":7100700},{"date":"2025-07-30","close":760.0800170898438,"high":778.0999755859375,"low":758.4099731445312,"adjusted_close":753.6610107421875,"volume":4338700},{"date":"2025-07-31","close":740.0700073242188,"high":766.4500122070312,"low":735.4400024414062,"adjusted_close":733.8199462890625,"volume":5810300},{"date":"2025-08-01","close":762.3300170898438,"high":768.0,"low":745.989990234375,"adjusted_close":755.8920288085938,"volume":4859500},{"date":"2025-08-04","close":769.0,"high":774.47998046875,"low":752.5700073242188,"adjusted_close":762.5056762695312,"volume":3353400},{"date":"2025-08-05","close":765.9500122070312,"high":769.9400024414062,"low":759.52001953125,"adjusted_close":759.4813842773438,"volume":3615200},{"date":"2025-08-06","close":746.3699951171875,"high":763.0,"low":740.1900024414062,"adjusted_close":740.0667724609375,"volume":4752100},{"date":"2025-08-07","close":640.8599853515625,"high":678.2899780273438,"low":633.2000122070312,"adjusted_close":635.44775390625,"volume":26101600},{"date":"2025-08-08","close":625.6500244140625,"high":656.1799926757812,"low":623.780029296875,"adjusted_close":620.3663330078125,"volume":14125100},{"date":"2025-08-11","close":635.219970703125,"high":654.4400024414062,"low":625.9000244140625,"adjusted_close":629.8554077148438,"volume":11294200},{"date":"2025-08-12","close":639.4299926757812,"high":646.1799926757812,"low":629.4000244140625,"adjusted_close":634.0298461914062,"volume":6897400},{"date":"2025-08-13","close":660.489990234375,"high":661.75,"low":644.5,"adjusted_close":654.9119873046875,"volume":6310000},{"date":"2025-08-14","close":684.4299926757812,"high":685.47998046875,"low":655.0999755859375,"adjusted_close":678.6498413085938,"volume":8395900},{"date":"2025-08-15","close":701.22998046875,"high":706.7899780273438,"low":685.7999877929688,"adjusted_close":696.8351440429688,"volume":8224600},{"date":"2025-08-18","close":698.0499877929688,"high":707.75,"low":693.5,"adjusted_close":693.675048828125,"volume":4997300},{"date":"2025-08-19","close":703.2100219726562,"high":714.27001953125,"low":698.5499877929688,"adjusted_close":698.802734375,"volume":5941000},{"date":"2025-08-20","close":705.4400024414062,"high":705.7999877929688,"low":685.1500244140625,"adjusted_close":701.0187377929688,"volume":4139400},{"date":"2025-08-21","close":709.8200073242188,"high":718.4000244140625,"low":705.2000122070312,"adjusted_close":705.371337890625,"volume":3617300},{"date":"2025-08-22","close":711.6799926757812,"high":719.4600219726562,"low":709.4299926757812,"adjusted_close":707.2196044921875,"volume":3222700},{"date":"2025-08-25","close":695.3300170898438,"high":713.5,"low":694.22998046875,"adjusted_close":690.9721069335938,"volume":2898100},{"date":"2025-08-26","close":736.030029296875,"high":736.1799926757812,"low":713.0999755859375,"adjusted_close":731.4170532226562,"volume":7695600},{"date":"2025-08-27","close":734.1699829101562,"high":746.5900268554688,"low":731.5499877929688,"adjusted_close":729.5687255859375,"volume":4326200},{"date":"2025-08-28","close":731.9600219726562,"high":738.5900268554688,"low":726.3400268554688,"adjusted_close":727.37255859375,"volume":3117000},{"date":"2025-08-29","close":732.5800170898438,"high":737.4199829101562,"low":728.5,"adjusted_close":727.9887084960938,"volume":2551200},{"date":"2025-09-02","close":735.1900024414062,"high":737.1400146484375,"low":723.6400146484375,"adjusted_close":730.5823364257812,"volume":3222500},{"date":"2025-09-03","close":737.8300170898438,"high":737.8300170898438,"low":729.02001953125,"adjusted_close":733.2057495117188,"volume":2222500},{"date":"2025-09-04","close":742.9099731445312,"high":747.0,"low":735.3300170898438,"adjusted_close":738.2538452148438,"volume":2423400},{"date":"2025-09-05","close":727.2100219726562,"high":744.7000122070312,"low":722.5700073242188,"adjusted_close":722.65234375,"volume":3958200},{"date":"2025-09-08","close":738.6400146484375,"high":742.7000122070312,"low":719.219970703125,"adjusted_close":734.0106811523438,"volume":4534600},{"date":"2025-09-09","close":750.6099853515625,"high":752.8400268554688,"low":733.8699951171875,"adjusted_close":745.9056396484375,"volume":2986900},{"date":"2025-09-10","close":754.6199951171875,"high":755.7999877929688,"low":742.489990234375,"adjusted_close":749.8905029296875,"volume":2477400},{"date":"2025-09-11","close":756.280029296875,"high":761.1300048828125,"low":750.3699951171875,"adjusted_close":751.5402221679688,"volume":2197500},{"date":"2025-09-12","close":755.3900146484375,"high":761.5999755859375,"low":748.0,"adjusted_close":750.65576171875,"volume":2198300},{"date":"2025-09-15","close":748.1900024414062,"high":756.3400268554688,"low":742.1099853515625,"adjusted_close":743.5009155273438,"volume":2790900},{"date":"2025-09-16","close":764.7100219726562,"high":770.3800048828125,"low":744.5399780273438,"adjusted_close":759.9172973632812,"volume":3881300},{"date":"2025-09-17","close":760.1300048828125,"high":776.9600219726562,"low":756.3400268554688,"adjusted_close":755.365966796875,"volume":3471200},{"date":"2025-09-18","close":762.9299926757812,"high":772.5399780273438,"low":759.010009765625,"adjusted_close":758.1484375,"volume":3464000},{"date":"2025-09-19","close":751.989990234375,"high":765.0,"low":749.2000122070312,"adjusted_close":747.2769775390625,"volume":7349500},{"date":"2025-09-22","close":754.9500122070312,"high":762.0399780273438,"low":746.27001953125,"adjusted_close":750.2184448242188,"volume":2527400},{"date":"2025-09-23","close":746.97998046875,"high":753.0,"low":743.1699829101562,"adjusted_close":742.2984619140625,"volume":2910100},{"date":"2025-09-24","close":741.8499755859375,"high":746.9400024414062,"low":736.1599731445312,"adjusted_close":737.2005615234375,"volume":2243000},{"date":"2025-09-25","close":714.5900268554688,"high":740.0,"low":712.0499877929688,"adjusted_close":710.1115112304688,"volume":5136400},{"date":"2025-09-26","close":724.5399780273438,"high":729.0,"low":717.0800170898438,"adjusted_close":719.9990234375,"volume":3559700},{"date":"2025-09-29","close":726.510009765625,"high":727.8599853515625,"low":716.0800170898438,"adjusted_close":721.956787109375,"volume":3309200},{"date":"2025-09-30","close":763.0,"high":766.3499755859375,"low":725.3099975585938,"adjusted_close":758.218017578125,"volume":6234300},{"date":"2025-10-01","close":825.4199829101562,"high":833.2999877929688,"low":763.2999877929688,"adjusted_close":820.2467651367188,"volume":10124500},{"date":"2025-10-02","close":819.8499755859375,"high":834.4600219726562,"low":812.8099975585938,"adjusted_close":814.711669921875,"volume":4291800},{"date":"2025-10-03","close":839.8699951171875,"high":848.1300048828125,"low":816.0999755859375,"adjusted_close":834.606201171875,"volume":5088500},{"date":"2025-10-06","close":845.0499877929688,"high":856.5700073242188,"low":838.6599731445312,"adjusted_close":839.7537231445312,"volume":3651400},{"date":"2025-10-07","close":843.6300048828125,"high":848.5399780273438,"low":836.5800170898438,"adjusted_close":838.3426513671875,"volume":2610800},{"date":"2025-10-08","close":845.719970703125,"high":856.0,"low":844.989990234375,"adjusted_close":840.4195556640625,"volume":2180900},{"date":"2025-10-09","close":855.3499755859375,"high":860.25,"low":845.7000122070312,"adjusted_close":849.9891967773438,"volume":3071700},{"date":"2025-10-10","close":833.489990234375,"high":864.3499755859375,"low":830.1099853515625,"adjusted_close":828.2662963867188,"volume":3431000},{"date":"2025-10-13","close":819.4000244140625,"high":835.3200073242188,"low":817.3499755859375,"adjusted_close":814.2646484375,"volume":2167500},{"date":"2025-10-14","close":812.3499755859375,"high":822.0900268554688,"low":806.0,"adjusted_close":807.2587280273438,"volume":1928400},{"date":"2025-10-15","close":826.5700073242188,"high":830.1900024414062,"low":808.5800170898438,"adjusted_close":821.3896484375,"volume":2355800},{"date":"2025-10-16","close":819.3800048828125,"high":834.7000122070312,"low":815.3699951171875,"adjusted_close":814.24462890625,"volume":2272900},{"date":"2025-10-17","close":802.8300170898438,"high":804.4400024414062,"low":783.8499755859375,"adjusted_close":797.7984008789062,"volume":3983000},{"date":"2025-10-20","close":808.9600219726562,"high":809.4099731445312,"low":799.77001953125,"adjusted_close":803.8900146484375,"volume":2279700},{"date":"2025-10-21","close":799.5700073242188,"high":812.989990234375,"low":798.7100219726562,"adjusted_close":794.5587768554688,"volume":2099500},{"date":"2025-10-22","close":812.4299926757812,"high":815.9400024414062,"low":793.8200073242188,"adjusted_close":807.3382568359375,"volume":2930600},{"date":"2025-10-23","close":821.0399780273438,"high":824.7000122070312,"low":806.02001953125,"adjusted_close":815.8942260742188,"volume":2632900},{"date":"2025-10-24","close":825.4500122070312,"high":834.1500244140625,"low":812.5,"adjusted_close":820.276611328125,"volume":2211200},{"date":"2025-10-27","close":826.4099731445312,"high":826.4199829101562,"low":811.47998046875,"adjusted_close":821.2305297851562,"volume":2114800},{"date":"2025-10-28","close":820.0999755859375,"high":829.4600219726562,"low":814.0499877929688,"adjusted_close":814.9601440429688,"volume":2493500},{"date":"2025-10-29","close":813.530029296875,"high":830.2899780273438,"low":809.6300048828125,"adjusted_close":808.4313354492188,"volume":3591200},{"date":"2025-10-30","close":844.5,"high":853.0,"low":812.25,"adjusted_close":839.207275390625,"volume":6037200},{"date":"2025-10-31","close":862.8599853515625,"high":869.9099731445312,"low":834.1900024414062,"adjusted_close":857.4521484375,"volume":5015000},{"date":"2025-11-03","close":896.530029296875,"high":901.3400268554688,"low":862.6199951171875,"adjusted_close":890.9111938476562,"volume":5401500},{"date":"2025-11-04","close":906.8599853515625,"high":915.219970703125,"low":883.6400146484375,"adjusted_close":901.1763916015625,"volume":5911500},{"date":"2025-11-05","close":925.8099975585938,"high":955.4600219726562,"low":907.8599853515625,"adjusted_close":920.0076293945312,"volume":7272900},{"date":"2025-11-06","close":937.4400024414062,"high":949.9000244140625,"low":916.260009765625,"adjusted_close":931.564697265625,"volume":6417400},{"date":"2025-11-07","close":924.3699951171875,"high":932.0,"low":900.9000244140625,"adjusted_close":918.57666015625,"volume":4373400},{"date":"2025-11-10","close":966.6400146484375,"high":981.989990234375,"low":938.4099731445312,"adjusted_close":960.581787109375,"volume":5696600},{"date":"2025-11-11","close":988.6199951171875,"high":999.9500122070312,"low":965.2899780273438,"adjusted_close":982.4239501953125,"volume":4166400},{"date":"2025-11-12","close":1017.780029296875,"high":1022.4199829101562,"low":990.0999755859375,"adjusted_close":1011.4012451171875,"volume":5185200},{"date":"2025-11-13","close":1022.8699951171875,"high":1032.949951171875,"low":1010.0900268554688,"adjusted_close":1016.4593505859375,"volume":4153600},{"date":"2025-11-14","close":1025.280029296875,"high":1033.6199951171875,"low":1007.7899780273438,"adjusted_close":1020.3505249023438,"volume":3862300},{"date":"2025-11-17","close":1021.7000122070312,"high":1032.1400146484375,"low":998.2999877929688,"adjusted_close":1016.7877807617188,"volume":4720000},{"date":"2025-11-18","close":1030.050048828125,"high":1040.719970703125,"low":1014.010009765625,"adjusted_close":1025.0975341796875,"volume":3430500},{"date":"2025-11-19","close":1049.5999755859375,"high":1055.5899658203125,"low":1026.25,"adjusted_close":1044.5535888671875,"volume":3571200},{"date":"2025-11-20","close":1043.2900390625,"high":1057.0,"low":1038.25,"adjusted_close":1038.27392578125,"volume":3135700},{"date":"2025-11-21","close":1059.699951171875,"high":1066.6500244140625,"low":1038.0,"adjusted_close":1054.60498046875,"volume":4266700},{"date":"2025-11-24","close":1070.1600341796875,"high":1075.719970703125,"low":1049.3800048828125,"adjusted_close":1065.0147705078125,"volume":5497200},{"date":"2025-11-25","close":1109.93994140625,"high":1111.1099853515625,"low":1073.25,"adjusted_close":1104.6033935546875,"volume":4181500},{"date":"2025-11-26","close":1104.3399658203125,"high":1111.989990234375,"low":1098.0999755859375,"adjusted_close":1099.0303955078125,"volume":3093700},{"date":"2025-11-28","close":1075.469970703125,"high":1099.050048828125,"low":1067.68994140625,"adjusted_close":1070.2991943359375,"volume":2732200},{"date":"2025-12-01","close":1057.8900146484375,"high":1084.1500244140625,"low":1055.0,"adjusted_close":1052.8037109375,"volume":3070200},{"date":"2025-12-02","close":1046.1199951171875,"high":1068.1800537109375,"low":1040.3599853515625,"adjusted_close":1041.09033203125,"volume":3280000},{"date":"2025-12-03","close":1033.56005859375,"high":1051.47998046875,"low":1022.3200073242188,"adjusted_close":1028.5906982421875,"volume":3447000},{"date":"2025-12-04","close":1014.489990234375,"high":1032.6300048828125,"low":1007.1799926757812,"adjusted_close":1009.6124267578125,"volume":3854900},{"date":"2025-12-05","close":1010.3099975585938,"high":1027.3900146484375,"low":1004.0,"adjusted_close":1005.4525146484375,"volume":2502100},{"date":"2025-12-08","close":997.5900268554688,"high":1014.2000122070312,"low":988.8800048828125,"adjusted_close":992.793701171875,"volume":3088600},{"date":"2025-12-09","close":982.219970703125,"high":1012.0,"low":979.1799926757812,"adjusted_close":977.4974975585938,"volume":2569700},{"date":"2025-12-10","close":993.6400146484375,"high":1003.0,"low":977.1199951171875,"adjusted_close":988.8626708984375,"volume":2966300},{"date":"2025-12-11","close":1009.3800048828125,"high":1031.56005859375,"low":987.0,"adjusted_close":1004.5269775390625,"volume":4517000},{"date":"2025-12-12","close":1027.510009765625,"high":1028.9000244140625,"low":1003.5,"adjusted_close":1022.5697631835938,"volume":3275200},{"date":"2025-12-15","close":1062.18994140625,"high":1065.0,"low":1032.550048828125,"adjusted_close":1057.0830078125,"volume":4648400},{"date":"2025-12-16","close":1054.2900390625,"high":1068.25,"low":1036.22998046875,"adjusted_close":1049.2210693359375,"volume":4024500},{"date":"2025-12-17","close":1041.7900390625,"high":1064.300048828125,"low":1036.4100341796875,"adjusted_close":1036.7811279296875,"volume":3726600},{"date":"2025-12-18","close":1056.8800048828125,"high":1079.260009765625,"low":1039.5400390625,"adjusted_close":1051.798583984375,"volume":3848600},{"date":"2025-12-19","close":1071.43994140625,"high":1075.3800048828125,"low":1059.010009765625,"adjusted_close":1066.28857421875,"volume":5829100},{"date":"2025-12-22","close":1076.47998046875,"high":1083.47998046875,"low":1063.0,"adjusted_close":1071.3043212890625,"volume":2625600},{"date":"2025-12-23","close":1071.6400146484375,"high":1088.47998046875,"low":1063.5,"adjusted_close":1066.4876708984375,"volume":2108600},{"date":"2025-12-24","close":1076.97998046875,"high":1085.72998046875,"low":1072.7099609375,"adjusted_close":1071.802001953125,"volume":932800},{"date":"2025-12-26","close":1077.75,"high":1081.3900146484375,"low":1068.300048828125,"adjusted_close":1072.5682373046875,"volume":1014600},{"date":"2025-12-29","close":1078.72998046875,"high":1085.5,"low":1074.3800048828125,"adjusted_close":1073.5435791015625,"volume":1653000},{"date":"2025-12-30","close":1079.75,"high":1082.3699951171875,"low":1072.0699462890625,"adjusted_close":1074.5587158203125,"volume":1251500},{"date":"2025-12-31","close":1074.6800537109375,"high":1083.5,"low":1074.4300537109375,"adjusted_close":1069.5130615234375,"volume":1646700},{"date":"2026-01-02","close":1080.3599853515625,"high":1080.6600341796875,"low":1052.0799560546875,"adjusted_close":1075.165771484375,"volume":2469100},{"date":"2026-01-05","close":1041.510009765625,"high":1085.3800048828125,"low":1033.3800048828125,"adjusted_close":1036.50244140625,"volume":4084800},{"date":"2026-01-06","close":1064.0400390625,"high":1070.8299560546875,"low":1039.9300537109375,"adjusted_close":1058.92431640625,"volume":2690700},{"date":"2026-01-07","close":1108.0899658203125,"high":1117.6600341796875,"low":1075.9599609375,"adjusted_close":1102.7623291015625,"volume":4652800},{"date":"2026-01-08","close":1085.18994140625,"high":1133.949951171875,"low":1070.1500244140625,"adjusted_close":1079.972412109375,"volume":3156000},{"date":"2026-01-09","close":1063.56005859375,"high":1104.52001953125,"low":1063.030029296875,"adjusted_close":1058.446533203125,"volume":2561900},{"date":"2026-01-12","close":1081.0,"high":1083.3599853515625,"low":1058.0,"adjusted_close":1075.8026123046875,"volume":2380200},{"date":"2026-01-13","close":1077.18994140625,"high":1090.219970703125,"low":1069.0899658203125,"adjusted_close":1072.010986328125,"volume":2194200},{"date":"2026-01-14","close":1073.2900390625,"high":1084.0,"low":1061.1199951171875,"adjusted_close":1068.1297607421875,"volume":1912600},{"date":"2026-01-15","close":1032.969970703125,"high":1067.6500244140625,"low":1012.5700073242188,"adjusted_close":1028.00341796875,"volume":4183400},{"date":"2026-01-16","close":1038.4000244140625,"high":1049.93994140625,"low":1018.0,"adjusted_close":1033.4075927734375,"volume":3829000},{"date":"2026-01-20","close":1041.2900390625,"high":1045.8499755859375,"low":1015.9600219726562,"adjusted_close":1036.2835693359375,"volume":2484900},{"date":"2026-01-21","close":1078.52001953125,"high":1081.3299560546875,"low":1042.02001953125,"adjusted_close":1073.3345947265625,"volume":3685900},{"date":"2026-01-22","close":1087.3800048828125,"high":1095.47998046875,"low":1071.739990234375,"adjusted_close":1082.15185546875,"volume":2478200},{"date":"2026-01-23","close":1064.2900390625,"high":1084.3199462890625,"low":1063.02001953125,"adjusted_close":1059.1729736328125,"volume":2592900},{"date":"2026-01-26","close":1062.75,"high":1067.0799560546875,"low":1043.3199462890625,"adjusted_close":1057.640380859375,"volume":2244900},{"date":"2026-01-27","close":1039.510009765625,"high":1073.3900146484375,"low":1034.81005859375,"adjusted_close":1034.5120849609375,"volume":2587900},{"date":"2026-01-28","close":1023.7999877929688,"high":1029.68994140625,"low":1004.1400146484375,"adjusted_close":1018.8776245117188,"volume":3300200},{"date":"2026-01-29","close":1024.1400146484375,"high":1040.0,"low":1018.0,"adjusted_close":1019.2160034179688,"volume":2293000},{"date":"2026-01-30","close":1037.1500244140625,"high":1048.5699462890625,"low":1020.0,"adjusted_close":1032.1634521484375,"volume":3303100},{"date":"2026-02-02","close":1044.1300048828125,"high":1057.4100341796875,"low":1037.5699462890625,"adjusted_close":1039.1099853515625,"volume":2757100},{"date":"2026-02-03","close":1003.4600219726562,"high":1048.800048828125,"low":993.5800170898438,"adjusted_close":998.6354370117188,"volume":5483900},{"date":"2026-02-04","close":1107.1199951171875,"high":1114.0,"low":1065.0,"adjusted_close":1101.796875,"volume":7119400},{"date":"2026-02-05","close":1020.8400268554688,"high":1075.0,"low":1005.8300170898438,"adjusted_close":1015.931884765625,"volume":7742400},{"date":"2026-02-06","close":1058.1800537109375,"high":1060.02001953125,"low":1033.27001953125,"adjusted_close":1053.09228515625,"volume":4887100},{"date":"2026-02-09","close":1044.6700439453125,"high":1106.93994140625,"low":1042.9200439453125,"adjusted_close":1039.6473388671875,"volume":3423800},{"date":"2026-02-10","close":1025.0,"high":1055.6500244140625,"low":1023.8800048828125,"adjusted_close":1020.0718994140625,"volume":3539400},{"date":"2026-02-11","close":1015.2100219726562,"high":1030.0999755859375,"low":1012.6199951171875,"adjusted_close":1010.3289184570312,"volume":2599900},{"date":"2026-02-12","close":1038.27001953125,"high":1059.8399658203125,"low":1012.0,"adjusted_close":1033.278076171875,"volume":3592200},{"date":"2026-02-13","close":1040.0,"high":1064.3399658203125,"low":1033.68994140625,"adjusted_close":1036.7271728515625,"volume":2698700},{"date":"2026-02-17","close":1036.050048828125,"high":1067.0,"low":1034.8800048828125,"adjusted_close":1032.7896728515625,"volume":2984600},{"date":"2026-02-18","close":1020.5599975585938,"high":1037.5400390625,"low":1011.3099975585938,"adjusted_close":1017.348388671875,"volume":3236900},{"date":"2026-02-19","close":1023.219970703125,"high":1025.22998046875,"low":1007.0,"adjusted_close":1020.0,"volume":2145800},{"date":"2026-02-20","close":1009.52001953125,"high":1028.6500244140625,"low":1002.4600219726562,"adjusted_close":1006.3431396484375,"volume":3249400},{"date":"2026-02-23","close":1058.56005859375,"high":1064.449951171875,"low":1034.0,"adjusted_close":1055.2288818359375,"volume":4767600},{"date":"2026-02-24","close":1042.1500244140625,"high":1058.9000244140625,"low":1024.0799560546875,"adjusted_close":1038.8704833984375,"volume":2803100},{"date":"2026-02-25","close":1028.8299560546875,"high":1053.6300048828125,"low":1027.0,"adjusted_close":1025.5924072265625,"volume":2481900},{"date":"2026-02-26","close":1022.02001953125,"high":1026.9200439453125,"low":1007.3800048828125,"adjusted_close":1018.8038330078125,"volume":2666400},{"date":"2026-02-27","close":1051.989990234375,"high":1053.0,"low":1017.3599853515625,"adjusted_close":1048.679443359375,"volume":4325900},{"date":"2026-03-02","close":1017.969970703125,"high":1056.199951171875,"low":1013.0,"adjusted_close":1014.7664794921875,"volume":3094300},{"date":"2026-03-03","close":1007.72998046875,"high":1020.010009765625,"low":995.0700073242188,"adjusted_close":1004.5587158203125,"volume":2846000},{"date":"2026-03-04","close":1003.5700073242188,"high":1015.6599731445312,"low":993.6599731445312,"adjusted_close":1000.4118041992188,"volume":1965500},{"date":"2026-03-05","close":983.260009765625,"high":993.5599975585938,"low":965.5999755859375,"adjusted_close":980.165771484375,"volume":3769900},{"date":"2026-03-06","close":990.3300170898438,"high":991.219970703125,"low":966.0900268554688,"adjusted_close":987.2135009765625,"volume":2627800},{"date":"2026-03-09","close":1008.3900146484375,"high":1008.9299926757812,"low":980.5800170898438,"adjusted_close":1005.2167358398438,"volume":2802200},{"date":"2026-03-10","close":1001.3499755859375,"high":1012.0,"low":994.0,"adjusted_close":998.1987915039062,"volume":1663700},{"date":"2026-03-11","close":999.8400268554688,"high":1002.9299926757812,"low":990.2999877929688,"adjusted_close":996.693603515625,"volume":1446900},{"date":"2026-03-12","close":977.25,"high":994.5,"low":973.1599731445312,"adjusted_close":974.1746215820312,"volume":2340100},{"date":"2026-03-13","close":985.0800170898438,"high":1003.219970703125,"low":978.0,"adjusted_close":981.9800415039062,"volume":1984400},{"date":"2026-03-16","close":989.1199951171875,"high":998.1699829101562,"low":975.510009765625,"adjusted_close":986.00732421875,"volume":2289900},{"date":"2026-03-17","close":930.3499755859375,"high":981.1699829101562,"low":925.25,"adjusted_close":927.4222412109375,"volume":5637500},{"date":"2026-03-18","close":918.0499877929688,"high":929.0,"low":905.1099853515625,"adjusted_close":915.1609497070312,"volume":3443800},{"date":"2026-03-19","close":917.5,"high":924.530029296875,"low":910.8599853515625,"adjusted_close":914.6127319335938,"volume":2379000},{"date":"2026-03-20","close":906.7000122070312,"high":925.3800048828125,"low":899.2899780273438,"adjusted_close":903.8467407226562,"volume":4818800},{"date":"2026-03-23","close":910.5499877929688,"high":926.780029296875,"low":907.22998046875,"adjusted_close":907.6845092773438,"volume":2817500},{"date":"2026-03-24","close":903.02001953125,"high":908.6699829101562,"low":895.6099853515625,"adjusted_close":900.1782836914062,"volume":2572700},{"date":"2026-03-25","close":916.3099975585938,"high":922.1500244140625,"low":909.0900268554688,"adjusted_close":913.4264526367188,"volume":2177700},{"date":"2026-03-26","close":897.0,"high":916.3499755859375,"low":896.2899780273438,"adjusted_close":894.17724609375,"volume":2163200},{"date":"2026-03-27","close":878.239990234375,"high":900.8300170898438,"low":877.1099853515625,"adjusted_close":875.4762573242188,"volume":2740800},{"date":"2026-03-30","close":886.6300048828125,"high":897.4299926757812,"low":883.1099853515625,"adjusted_close":883.83984375,"volume":3070200},{"date":"2026-03-31","close":919.77001953125,"high":924.1400146484375,"low":892.1400146484375,"adjusted_close":916.8756103515625,"volume":3464200},{"date":"2026-04-01","close":954.52001953125,"high":976.6799926757812,"low":925.989990234375,"adjusted_close":951.5161743164062,"volume":6267900},{"date":"2026-04-02","close":935.5800170898438,"high":957.6900024414062,"low":930.02001953125,"adjusted_close":932.6358032226562,"volume":2727100},{"date":"2026-04-06","close":927.0599975585938,"high":936.0,"low":919.780029296875,"adjusted_close":924.142578125,"volume":1821100},{"date":"2026-04-07","close":931.0900268554688,"high":932.6599731445312,"low":898.4500122070312,"adjusted_close":928.1599731445312,"volume":2726900},{"date":"2026-04-08","close":953.2999877929688,"high":961.1400146484375,"low":933.1300048828125,"adjusted_close":950.300048828125,"volume":2568000},{"date":"2026-04-09","close":955.1900024414062,"high":963.760009765625,"low":939.2899780273438,"adjusted_close":952.18408203125,"volume":1672100},{"date":"2026-04-10","close":939.469970703125,"high":963.9400024414062,"low":935.5399780273438,"adjusted_close":936.5135498046875,"volume":1958900},{"date":"2026-04-13","close":929.5499877929688,"high":945.9000244140625,"low":927.1699829101562,"adjusted_close":926.624755859375,"volume":2089600},{"date":"2026-04-14","close":922.5,"high":939.9299926757812,"low":915.0399780273438,"adjusted_close":919.5969848632812,"volume":2360200},{"date":"2026-04-15","close":905.030029296875,"high":930.0,"low":888.030029296875,"adjusted_close":902.1820068359375,"volume":4233400},{"date":"2026-04-16","close":903.989990234375,"high":920.0,"low":898.1500244140625,"adjusted_close":901.1452026367188,"volume":2836600},{"date":"2026-04-17","close":927.030029296875,"high":929.989990234375,"low":917.7999877929688,"adjusted_close":924.1127319335938,"volume":3266100},{"date":"2026-04-20","close":919.9000244140625,"high":929.6400146484375,"low":912.5,"adjusted_close":917.0051879882812,"volume":1926300},{"date":"2026-04-21","close":903.02001953125,"high":913.0499877929688,"low":881.1099853515625,"adjusted_close":900.1782836914062,"volume":4062800},{"date":"2026-04-22","close":921.47998046875,"high":922.5399780273438,"low":902.22998046875,"adjusted_close":918.5801391601562,"volume":2623800},{"date":"2026-04-23","close":917.6500244140625,"high":930.0,"low":911.8900146484375,"adjusted_close":914.76220703125,"volume":2149200},{"date":"2026-04-24","close":883.9600219726562,"high":900.4199829101562,"low":871.72998046875,"adjusted_close":881.1782836914062,"volume":4463700},{"date":"2026-04-27","close":868.27001953125,"high":891.2000122070312,"low":868.0399780273438,"adjusted_close":865.5376586914062,"volume":2700300},{"date":"2026-04-28","close":874.0,"high":878.1500244140625,"low":863.3499755859375,"adjusted_close":871.2495727539062,"volume":2561300},{"date":"2026-04-29","close":851.2100219726562,"high":869.02001953125,"low":850.510009765625,"adjusted_close":848.5313110351562,"volume":3904600},{"date":"2026-04-30","close":934.5999755859375,"high":945.5,"low":896.7999877929688,"adjusted_close":931.6588745117188,"volume":8236700},{"date":"2026-05-01","close":963.3300170898438,"high":984.4500122070312,"low":943.7999877929688,"adjusted_close":960.2984619140625,"volume":4352400},{"date":"2026-05-04","close":967.9299926757812,"high":974.219970703125,"low":951.760009765625,"adjusted_close":964.884033203125,"volume":3696900},{"date":"2026-05-05","close":988.8699951171875,"high":992.7999877929688,"low":964.4099731445312,"adjusted_close":985.758056640625,"volume":2955500},{"date":"2026-05-06","close":987.0499877929688,"high":996.489990234375,"low":983.5,"adjusted_close":983.9437866210938,"volume":3921200},{"date":"2026-05-07","close":974.9600219726562,"high":989.0,"low":967.0999755859375,"adjusted_close":971.8919067382812,"volume":3494900},{"date":"2026-05-08","close":948.4500122070312,"high":980.0,"low":947.510009765625,"adjusted_close":945.4652709960938,"volume":3559200},{"date":"2026-05-11","close":966.989990234375,"high":995.0,"low":943.260009765625,"adjusted_close":963.9469604492188,"volume":3517500},{"date":"2026-05-12","close":989.8699951171875,"high":997.52001953125,"low":971.1799926757812,"adjusted_close":986.7549438476562,"volume":3037500},{"date":"2026-05-13","close":1015.75,"high":1022.8200073242188,"low":992.0,"adjusted_close":1012.553466796875,"volume":3486400},{"date":"2026-05-14","close":1006.7000122070312,"high":1018.1699829101562,"low":996.010009765625,"adjusted_close":1003.531982421875,"volume":1751700},{"date":"2026-05-15","close":1004.9199829101562,"high":1014.3800048828125,"low":997.4099731445312,"adjusted_close":1003.4819946289062,"volume":2820700},{"date":"2026-05-18","close":988.0900268554688,"high":1003.0,"low":978.8699951171875,"adjusted_close":986.6761474609375,"volume":2016000},{"date":"2026-05-19","close":1021.4099731445312,"high":1021.7999877929688,"low":984.5999755859375,"adjusted_close":1019.9484252929688,"volume":3796000},{"date":"2026-05-20","close":1018.8699951171875,"high":1037.8800048828125,"low":1003.6900024414062,"adjusted_close":1017.4120483398438,"volume":2998800},{"date":"2026-05-21","close":1041.6500244140625,"high":1047.300048828125,"low":1022.0,"adjusted_close":1040.1595458984375,"volume":2705200},{"date":"2026-05-22","close":1065.0,"high":1070.3399658203125,"low":1047.0699462890625,"adjusted_close":1063.47607421875,"volume":3470600},{"date":"2026-05-26","close":1064.739990234375,"high":1082.0,"low":1060.3599853515625,"adjusted_close":1063.2164306640625,"volume":2981000},{"date":"2026-05-27","close":1082.9200439453125,"high":1093.0,"low":1069.9000244140625,"adjusted_close":1081.3704833984375,"volume":2583000},{"date":"2026-05-28","close":1126.800048828125,"high":1149.0999755859375,"low":1092.010009765625,"adjusted_close":1125.1876220703125,"volume":4600700},{"date":"2026-05-29","close":1105.0,"high":1132.6600341796875,"low":1089.010009765625,"adjusted_close":1103.4188232421875,"volume":4600800},{"date":"2026-06-01","close":1082.199951171875,"high":1106.1700439453125,"low":1071.5999755859375,"adjusted_close":1080.6513671875,"volume":2693400},{"date":"2026-06-02","close":1064.1500244140625,"high":1078.219970703125,"low":1052.1500244140625,"adjusted_close":1062.6273193359375,"volume":2408500},{"date":"2026-06-03","close":1078.780029296875,"high":1093.280029296875,"low":1053.510009765625,"adjusted_close":1077.236328125,"volume":2655600},{"date":"2026-06-04","close":1125.27001953125,"high":1140.4599609375,"low":1101.6199951171875,"adjusted_close":1123.6597900390625,"volume":4046700},{"date":"2026-06-05","close":1131.4200439453125,"high":1166.2900390625,"low":1131.030029296875,"adjusted_close":1129.801025390625,"volume":4126200},{"date":"2026-06-08","close":1149.1500244140625,"high":1182.72998046875,"low":1143.5999755859375,"adjusted_close":1147.505615234375,"volume":4504400},{"date":"2026-06-09","close":1144.6800537109375,"high":1174.5999755859375,"low":1137.75,"adjusted_close":1143.0421142578125,"volume":3822000},{"date":"2026-06-10","close":1136.3699951171875,"high":1166.4200439453125,"low":1133.530029296875,"adjusted_close":1134.743896484375,"volume":2700600},{"date":"2026-06-11","close":1160.949951171875,"high":1170.1199951171875,"low":1125.6400146484375,"adjusted_close":1159.2886962890625,"volume":2764900},{"date":"2026-06-12","close":1133.0,"high":1169.989990234375,"low":1132.81005859375,"adjusted_close":1131.3787841796875,"volume":2438400},{"date":"2026-06-15","close":1129.3499755859375,"high":1137.489990234375,"low":1112.010009765625,"adjusted_close":1127.7340087890625,"volume":3167200},{"date":"2026-06-16","close":1122.5,"high":1146.68994140625,"low":1115.5,"adjusted_close":1120.893798828125,"volume":2260700},{"date":"2026-06-17","close":1112.0,"high":1121.489990234375,"low":1104.9000244140625,"adjusted_close":1110.4088134765625,"volume":2383300},{"date":"2026-06-18","close":1098.5699462890625,"high":1122.3299560546875,"low":1088.6600341796875,"adjusted_close":1096.9979248046875,"volume":4470500},{"date":"2026-06-22","close":1102.0799560546875,"high":1119.449951171875,"low":1093.1500244140625,"adjusted_close":1100.5029296875,"volume":3015000},{"date":"2026-06-23","close":1107.0799560546875,"high":1122.02001953125,"low":1079.219970703125,"adjusted_close":1105.495849609375,"volume":3316300},{"date":"2026-06-24","close":1117.260009765625,"high":1135.1400146484375,"low":1100.97998046875,"adjusted_close":1115.6612548828125,"volume":2908200},{"date":"2026-06-25","close":1127.68994140625,"high":1145.4300537109375,"low":1114.0,"adjusted_close":1126.0762939453125,"volume":2757200},{"date":"2026-06-26","close":1208.1199951171875,"high":1215.760009765625,"low":1128.0,"adjusted_close":1206.3912353515625,"volume":7725800},{"date":"2026-06-29","close":1229.9300537109375,"high":1238.0,"low":1203.1400146484375,"adjusted_close":1228.170166015625,"volume":3684700},{"date":"2026-06-30","close":1199.4300537109375,"high":1230.050048828125,"low":1190.199951171875,"adjusted_close":1197.7137451171875,"volume":3723600},{"date":"2026-07-01","close":1191.739990234375,"high":1217.510009765625,"low":1173.9300537109375,"adjusted_close":1190.03466796875,"volume":2720400},{"date":"2026-07-02","close":1213.9100341796875,"high":1232.0,"low":1180.300048828125,"adjusted_close":1212.1729736328125,"volume":3296100},{"date":"2026-07-06","close":1200.06005859375,"high":1213.7900390625,"low":1183.3399658203125,"adjusted_close":1198.3428955078125,"volume":2348800},{"date":"2026-07-07","close":1235.56005859375,"high":1249.449951171875,"low":1222.77001953125,"adjusted_close":1233.7921142578125,"volume":2933800},{"date":"2026-07-08","close":1215.8299560546875,"high":1241.8900146484375,"low":1204.1600341796875,"adjusted_close":1214.0902099609375,"volume":2608600},{"date":"2026-07-09","close":1216.949951171875,"high":1230.0,"low":1200.3699951171875,"adjusted_close":1215.2086181640625,"volume":2088100},{"date":"2026-07-10","close":1188.5799560546875,"high":1212.9599609375,"low":1178.3199462890625,"adjusted_close":1186.879150390625,"volume":2010200},{"date":"2026-07-13","close":1181.8699951171875,"high":1196.2900390625,"low":1166.010009765625,"adjusted_close":1180.1788330078125,"volume":2072700},{"date":"2026-07-14","close":1152.5400390625,"high":1166.010009765625,"low":1140.739990234375,"adjusted_close":1150.890869140625,"volume":2642900},{"date":"2026-07-15","close":1156.6300048828125,"high":1160.8199462890625,"low":1134.4000244140625,"adjusted_close":1154.9749755859375,"volume":2552200},{"date":"2026-07-16","close":1169.1700439453125,"high":1189.0699462890625,"low":1141.199951171875,"adjusted_close":1167.4970703125,"volume":2791100},{"date":"2026-07-17","close":1179.1099853515625,"high":1187.949951171875,"low":1151.010009765625,"adjusted_close":1177.4227294921875,"volume":2757500},{"date":"2026-07-20","close":1146.9000244140625,"high":1187.1199951171875,"low":1144.4300537109375,"adjusted_close":1145.2589111328125,"volume":2644200},{"date":"2026-07-21","close":1175.4100341796875,"high":1177.5799560546875,"low":1139.0,"adjusted_close":1173.7281494140625,"volume":2092000},{"date":"2026-07-22","close":1163.010009765625,"high":1175.0,"low":1153.5,"adjusted_close":1161.3458251953125,"volume":1555800},{"date":"2026-07-23","close":1185.8699951171875,"high":1189.5899658203125,"low":1141.780029296875,"adjusted_close":1184.173095703125,"volume":1909900},{"date":"2026-07-24","close":1196.030029296875,"high":1206.93994140625,"low":1187.5,"adjusted_close":1194.318603515625,"volume":1983300},{"date":"2026-07-27","close":1197.530029296875,"high":1205.050048828125,"low":1183.449951171875,"adjusted_close":1195.81640625,"volume":1592800},{"date":"2026-07-28","close":1220.6600341796875,"high":1232.0,"low":1205.010009765625,"adjusted_close":1218.913330078125,"volume":2375400},{"date":"2026-07-29","close":1210.02001953125,"high":1229.18994140625,"low":1204.800048828125,"adjusted_close":1208.28857421875,"volume":2170900},{"date":"2026-07-30","close":1154.969970703125,"high":1186.6500244140625,"low":1153.1400146484375,"adjusted_close":1153.3172607421875,"volume":3027700},{"date":"2026-07-31","close":1148.8399658203125,"high":1150.6300048828125,"low":1119.0,"adjusted_close":1147.196044921875,"volume":2884600},{"date":"2026-08-03","close":1121.3599853515625,"high":1161.93994140625,"low":1109.1500244140625,"adjusted_close":1119.75537109375,"volume":2934000},{"date":"2026-08-04","close":1115.6800537109375,"high":1135.8299560546875,"low":1109.1600341796875,"adjusted_close":1114.0836181640625,"volume":4097200},{"date":"2026-08-05","close":1169.8599853515625,"high":1216.93994140625,"low":1138.4300537109375,"adjusted_close":1168.18603515625,"volume":6445700},{"date":"2026-08-06","close":1191.93994140625,"high":1230.8800048828125,"low":1173.5,"adjusted_close":1190.234375,"volume":3422400},{"date":"2026-08-07","close":1185.7099609375,"high":1196.800048828125,"low":1161.199951171875,"adjusted_close":1184.0133056640625,"volume":2898500},{"date":"2026-08-10","close":1231.93994140625,"high":1231.93994140625,"low":1184.4100341796875,"adjusted_close":1230.1771240234375,"volume":3011900},{"date":"2026-08-11","close":1215.02001953125,"high":1238.0,"low":1209.530029296875,"adjusted_close":1213.2813720703125,"volume":2113200},{"date":"2026-08-12","close":1220.280029296875,"high":1226.5,"low":1191.0799560546875,"adjusted_close":1218.533935546875,"volume":1941600},{"date":"2026-08-13","close":1209.0,"high":1240.0999755859375,"low":1206.0,"adjusted_close":1207.27001953125,"volume":1927300},{"date":"2026-08-14","close":1180.1600341796875,"high":1199.0,"low":1171.199951171875,"adjusted_close":1180.1600341796875,"volume":2274500},{"date":"2026-08-17","close":1183.1600341796875,"high":1198.52001953125,"low":1163.5,"adjusted_close":1183.1600341796875,"volume":1807000},{"date":"2026-08-18","close":1225.72998046875,"high":1228.469970703125,"low":1194.010009765625,"adjusted_close":1225.72998046875,"volume":2509100},{"date":"2026-08-19","close":1280.3399658203125,"high":1292.6500244140625,"low":1240.5400390625,"adjusted_close":1280.3399658203125,"volume":4541800},{"date":"2026-08-20","close":1244.4000244140625,"high":1280.280029296875,"low":1243.22998046875,"adjusted_close":1244.4000244140625,"volume":2621400},{"date":"2026-08-21","close":1255.4000244140625,"high":1271.219970703125,"low":1230.0,"adjusted_close":1255.4000244140625,"volume":2497300},{"date":"2026-08-24","close":1246.9300537109375,"high":1262.1400146484375,"low":1230.949951171875,"adjusted_close":1246.9300537109375,"volume":1664600},{"date":"2026-08-25","close":1233.6600341796875,"high":1264.72998046875,"low":1229.7900390625,"adjusted_close":1233.6600341796875,"volume":2141100},{"date":"2026-08-26","close":1189.4100341796875,"high":1235.780029296875,"low":1180.010009765625,"adjusted_close":1189.4100341796875,"volume":3000500},{"date":"2026-08-27","close":1176.0999755859375,"high":1190.1099853515625,"low":1171.7099609375,"adjusted_close":1176.0999755859375,"volume":2730600},{"date":"2026-08-28","close":1174.6099853515625,"high":1180.0,"low":1162.9300537109375,"adjusted_close":1174.6099853515625,"volume":2450800},{"date":"2026-08-31","close":1156.72998046875,"high":1171.449951171875,"low":1147.0,"adjusted_close":1156.72998046875,"volume":3055800},{"date":"2026-09-01","close":1160.0,"high":1188.3299560546875,"low":1156.8499755859375,"adjusted_close":1160.0,"volume":2520100},{"date":"2026-09-02","close":1160.0799560546875,"high":1187.8299560546875,"low":1158.0,"adjusted_close":1160.0799560546875,"volume":2445100},{"date":"2026-09-03","close":1159.5999755859375,"high":1171.6600341796875,"low":1137.5,"adjusted_close":1159.5999755859375,"volume":2550500},{"date":"2026-09-04","close":1149.3599853515625,"high":1158.43994140625,"low":1138.31005859375,"adjusted_close":1149.3599853515625,"volume":2218900},{"date":"2026-09-08","close":1123.9100341796875,"high":1134.530029296875,"low":1113.550048828125,"adjusted_close":1123.9100341796875,"volume":2400500},{"date":"2026-09-09","close":1124.2099609375,"high":1138.7900390625,"low":1119.0,"adjusted_close":1124.2099609375,"volume":2045000},{"date":"2026-09-10","close":1123.0,"high":1133.7900390625,"low":1120.52001953125,"adjusted_close":1123.0,"volume":1995600},{"date":"2026-09-11","close":1115.699951171875,"high":1131.43994140625,"low":1113.2900390625,"adjusted_close":1115.699951171875,"volume":1837200},{"date":"2026-09-14","close":1138.280029296875,"high":1153.949951171875,"low":1130.5,"adjusted_close":1138.280029296875,"volume":2129600},{"date":"2026-09-15","close":1136.1099853515625,"high":1161.0,"low":1131.5899658203125,"adjusted_close":1136.1099853515625,"volume":1885200},{"date":"2026-09-16","close":1137.8199462890625,"high":1151.22998046875,"low":1132.6300048828125,"adjusted_close":1137.8199462890625,"volume":1475400},{"date":"2026-09-17","close":1152.43994140625,"high":1159.75,"low":1138.260009765625,"adjusted_close":1152.43994140625,"volume":1896400},{"date":"2026-09-18","close":1152.9300537109375,"high":1157.5999755859375,"low":1140.27001953125,"adjusted_close":1152.9300537109375,"volume":4542600},{"date":"2026-09-21","close":1164.8900146484375,"high":1170.9000244140625,"low":1134.4100341796875,"adjusted_close":1164.8900146484375,"volume":2476600},{"date":"2026-09-22","close":1170.1400146484375,"high":1180.530029296875,"low":1139.260009765625,"adjusted_close":1170.1400146484375,"volume":2453100},{"date":"2026-09-23","close":1150.989990234375,"high":1188.8800048828125,"low":1145.97998046875,"adjusted_close":1150.989990234375,"volume":2154100},{"date":"2026-09-24","close":1181.8900146484375,"high":1197.7900390625,"low":1151.0,"adjusted_close":1181.8900146484375,"volume":2417700},{"date":"2026-09-25","close":1183.4599609375,"high":1190.0,"low":1160.8399658203125,"adjusted_close":1183.4599609375,"volume":1923200},{"date":"2026-09-28","close":1184.780029296875,"high":1194.0899658203125,"low":1172.56005859375,"adjusted_close":1184.780029296875,"volume":1971200},{"date":"2026-09-29","close":1184.6300048828125,"high":1192.93994140625,"low":1168.469970703125,"adjusted_close":1184.6300048828125,"volume":1658100},{"date":"2026-09-30","close":1157.0799560546875,"high":1215.0,"low":1155.27001953125,"adjusted_close":1157.0799560546875,"volume":3407700},{"date":"2026-10-01","close":1149.8499755859375,"high":1158.719970703125,"low":1139.8499755859375,"adjusted_close":1149.8499755859375,"volume":2172500},{"date":"2026-10-02","close":1142.8499755859375,"high":1164.9200439453125,"low":1136.6600341796875,"adjusted_close":1142.8499755859375,"volume":2052300},{"date":"2026-10-05","close":1143.1199951171875,"high":1165.72998046875,"low":1139.5,"adjusted_close":1143.1199951171875,"volume":1976600},{"date":"2026-10-06","close":1157.489990234375,"high":1177.0699462890625,"low":1139.97998046875,"adjusted_close":1157.489990234375,"volume":2131000},{"date":"2026-10-07","close":1188.719970703125,"high":1206.6300048828125,"low":1166.0,"adjusted_close":1188.719970703125,"volume":2303500},{"date":"2026-10-08","close":1169.5999755859375,"high":1186.0899658203125,"low":1131.2099609375,"adjusted_close":1169.5999755859375,"volume":3090500},{"date":"2026-10-09","close":1179.27001953125,"high":1179.8199462890625,"low":1151.6700439453125,"adjusted_close":1179.27001953125,"volume":1392100},{"date":"2026-10-12","close":1182.6199951171875,"high":1188.699951171875,"low":1172.81005859375,"adjusted_close":1182.6199951171875,"volume":1252000},{"date":"2026-10-13","close":1166.510009765625,"high":1193.300048828125,"low":1158.4100341796875,"adjusted_close":1166.510009765625,"volume":1843200},{"date":"2026-10-14","close":1208.739990234375,"high":1216.7099609375,"low":1174.239990234375,"adjusted_close":1208.739990234375,"volume":3162600},{"date":"2026-10-15","close":1251.6099853515625,"high":1275.8800048828125,"low":1230.6600341796875,"adjusted_close":1251.6099853515625,"volume":3752100},{"date":"2026-10-16","close":1257.030029296875,"high":1274.56005859375,"low":1251.25,"adjusted_close":1257.030029296875,"volume":2412800},{"date":"2026-10-19","close":1240.3399658203125,"high":1259.75,"low":1239.0999755859375,"adjusted_close":1240.3399658203125,"volume":1959500},{"date":"2026-10-20","close":1283.6600341796875,"high":1311.75,"low":1260.1700439453125,"adjusted_close":1283.6600341796875,"volume":2966500},{"date":"2026-10-21","close":1270.75,"high":1279.280029296875,"low":1261.0799560546875,"adjusted_close":1270.75,"volume":1875800},{"date":"2026-10-22","close":1306.68994140625,"high":1321.2099609375,"low":1275.0999755859375,"adjusted_close":1306.68994140625,"volume":2654400},{"date":"2026-10-23","close":1273.4599609375,"high":1307.9200439453125,"low":1257.6199951171875,"adjusted_close":1273.4599609375,"volume":2275800},{"date":"2026-10-26","close":1279.1400146484375,"high":1296.9000244140625,"low":1273.72998046875,"adjusted_close":1279.1400146484375,"volume":2105600},{"date":"2026-10-27","close":1281.9100341796875,"high":1297.9200439453125,"low":1272.0699462890625,"adjusted_close":1281.9100341796875,"volume":1848700},{"date":"2026-10-28","close":1288.300048828125,"high":1299.4300537109375,"low":1260.3399658203125,"adjusted_close":1288.300048828125,"volume":2052000},{"date":"2026-10-29","close":1373.699951171875,"high":1408.3800048828125,"low":1330.0,"adjusted_close":1373.699951171875,"volume":4373500},{"date":"2026-10-30","close":1417.5400390625,"high":1449.6800537109375,"low":1408.3599853515625,"adjusted_close":1417.5400390625,"volume":5247800},{"date":"2026-11-02","close":1410.989990234375,"high":1421.989990234375,"low":1382.02001953125,"adjusted_close":1410.989990234375,"volume":3730600},{"date":"2026-11-03","close":1409.3800048828125,"high":1437.0,"low":1393.469970703125,"adjusted_close":1409.3800048828125,"volume":2841300},{"date":"2026-11-04","close":1417.989990234375,"high":1445.9599609375,"low":1401.5899658203125,"adjusted_close":1417.989990234375,"volume":3637300},{"date":"2026-11-05","close":1364.72998046875,"high":1453.0,"low":1364.72998046875,"adjusted_close":1364.72998046875,"volume":4878900},{"date":"2026-11-06","close":1354.0,"high":1377.277099609375,"low":1333.219970703125,"adjusted_close":1354.0,"volume":3350672}]},"LOW":{"currency":"USD","rows":[{"date":"2025-05-05","close":225.19000244140625,"high":227.11000061035156,"low":224.08999633789062,"adjusted_close":218.1075897216797,"volume":1878300},{"date":"2025-05-06","close":223.00999450683594,"high":224.67999267578125,"low":221.9600067138672,"adjusted_close":215.99615478515625,"volume":2175700},{"date":"2025-05-07","close":223.50999450683594,"high":225.05999755859375,"low":221.6999969482422,"adjusted_close":216.4804229736328,"volume":2924000},{"date":"2025-05-08","close":224.47999572753906,"high":226.6300048828125,"low":222.44000244140625,"adjusted_close":217.41993713378906,"volume":2405700},{"date":"2025-05-09","close":222.25999450683594,"high":225.17999267578125,"low":221.3800048828125,"adjusted_close":215.26974487304688,"volume":2053800},{"date":"2025-05-12","close":232.77999877929688,"high":233.75999450683594,"low":230.27000427246094,"adjusted_close":225.45889282226562,"volume":3496600},{"date":"2025-05-13","close":230.77000427246094,"high":235.35000610351562,"low":229.5800018310547,"adjusted_close":223.51211547851562,"volume":2963100},{"date":"2025-05-14","close":228.50999450683594,"high":231.1699981689453,"low":228.0399932861328,"adjusted_close":221.3231964111328,"volume":2291000},{"date":"2025-05-15","close":232.4499969482422,"high":232.64999389648438,"low":226.97000122070312,"adjusted_close":225.13926696777344,"volume":2489200},{"date":"2025-05-16","close":234.22999572753906,"high":234.2899932861328,"low":231.89999389648438,"adjusted_close":226.86328125,"volume":1818200},{"date":"2025-05-19","close":234.42999267578125,"high":236.0,"low":229.9600067138672,"adjusted_close":227.05699157714844,"volume":3387000},{"date":"2025-05-20","close":231.25,"high":237.5399932861328,"low":230.14999389648438,"adjusted_close":223.9770050048828,"volume":3459500},{"date":"2025-05-21","close":227.3699951171875,"high":233.13999938964844,"low":225.17999267578125,"adjusted_close":220.2190399169922,"volume":4541600},{"date":"2025-05-22","close":223.75,"high":227.4499969482422,"low":222.97000122070312,"adjusted_close":216.712890625,"volume":3116700},{"date":"2025-05-23","close":221.07000732421875,"high":222.97000122070312,"low":220.25999450683594,"adjusted_close":214.1171875,"volume":2958400},{"date":"2025-05-27","close":225.80999755859375,"high":225.82000732421875,"low":222.0,"adjusted_close":218.70811462402344,"volume":3418200},{"date":"2025-05-28","close":224.52000427246094,"high":226.75999450683594,"low":224.36000061035156,"adjusted_close":217.45867919921875,"volume":2214500},{"date":"2025-05-29","close":224.92999267578125,"high":226.0,"low":221.66000366210938,"adjusted_close":217.8557586669922,"volume":2739400},{"date":"2025-05-30","close":225.72999572753906,"high":226.27000427246094,"low":222.41000366210938,"adjusted_close":218.630615234375,"volume":4127300},{"date":"2025-06-02","close":225.52000427246094,"high":225.88999938964844,"low":221.3300018310547,"adjusted_close":218.42723083496094,"volume":3890400},{"date":"2025-06-03","close":228.8000030517578,"high":229.32000732421875,"low":225.22999572753906,"adjusted_close":221.6040802001953,"volume":2456200},{"date":"2025-06-04","close":228.38999938964844,"high":230.10000610351562,"low":227.85000610351562,"adjusted_close":221.2069549560547,"volume":2301100},{"date":"2025-06-05","close":227.58999633789062,"high":229.80999755859375,"low":227.0399932861328,"adjusted_close":220.43212890625,"volume":1985100},{"date":"2025-06-06","close":225.27000427246094,"high":229.1300048828125,"low":224.77000427246094,"adjusted_close":218.18508911132812,"volume":2216900},{"date":"2025-06-09","close":223.61000061035156,"high":225.69000244140625,"low":223.1300048828125,"adjusted_close":216.57730102539062,"volume":2523400},{"date":"2025-06-10","close":224.88999938964844,"high":225.92999267578125,"low":222.13999938964844,"adjusted_close":217.8170166015625,"volume":2174400},{"date":"2025-06-11","close":221.60000610351562,"high":226.63999938964844,"low":220.66000366210938,"adjusted_close":214.63050842285156,"volume":2378000},{"date":"2025-06-12","close":223.5,"high":224.3300018310547,"low":219.75,"adjusted_close":216.4707489013672,"volume":2485900},{"date":"2025-06-13","close":217.27000427246094,"high":223.25,"low":216.3300018310547,"adjusted_close":210.4366912841797,"volume":2425900},{"date":"2025-06-16","close":216.0800018310547,"high":218.61000061035156,"low":214.80999755859375,"adjusted_close":209.28411865234375,"volume":2392500},{"date":"2025-06-17","close":211.9199981689453,"high":215.77999877929688,"low":211.1199951171875,"adjusted_close":205.2549591064453,"volume":2518600},{"date":"2025-06-18","close":210.8300018310547,"high":213.69000244140625,"low":210.41000366210938,"adjusted_close":204.19923400878906,"volume":2528400},{"date":"2025-06-20","close":212.75,"high":212.92999267578125,"low":210.3300018310547,"adjusted_close":206.05885314941406,"volume":6148400},{"date":"2025-06-23","close":218.57000732421875,"high":218.7899932861328,"low":211.7899932861328,"adjusted_close":211.69581604003906,"volume":2639500},{"date":"2025-06-24","close":219.97999572753906,"high":220.41000366210938,"low":217.7100067138672,"adjusted_close":213.06146240234375,"volume":2210000},{"date":"2025-06-25","close":220.6999969482422,"high":221.61000061035156,"low":218.19000244140625,"adjusted_close":213.75881958007812,"volume":2082900},{"date":"2025-06-26","close":221.22999572753906,"high":222.80999755859375,"low":220.0500030517578,"adjusted_close":214.27215576171875,"volume":2254700},{"date":"2025-06-27","close":223.6300048828125,"high":225.22000122070312,"low":221.27000427246094,"adjusted_close":216.59664916992188,"volume":3256700},{"date":"2025-06-30","close":221.8699951171875,"high":224.83999633789062,"low":219.64999389648438,"adjusted_close":214.89199829101562,"volume":2735300},{"date":"2025-07-01","close":228.63999938964844,"high":232.1699981689453,"low":219.13999938964844,"adjusted_close":221.4490966796875,"volume":3974500},{"date":"2025-07-02","close":226.94000244140625,"high":229.38999938964844,"low":225.55999755859375,"adjusted_close":219.8025665283203,"volume":2174300},{"date":"2025-07-03","close":228.30999755859375,"high":228.52999877929688,"low":224.0399932861328,"adjusted_close":221.12945556640625,"volume":1777900},{"date":"2025-07-07","close":224.99000549316406,"high":228.27000427246094,"low":222.64999389648438,"adjusted_close":217.91390991210938,"volume":2740500},{"date":"2025-07-08","close":223.6699981689453,"high":226.8300018310547,"low":223.39999389648438,"adjusted_close":216.63540649414062,"volume":2672000},{"date":"2025-07-09","close":225.57000732421875,"high":225.66000366210938,"low":222.11000061035156,"adjusted_close":218.47564697265625,"volume":2339400},{"date":"2025-07-10","close":227.91000366210938,"high":230.36000061035156,"low":224.5,"adjusted_close":220.74205017089844,"volume":2417100},{"date":"2025-07-11","close":224.1300048828125,"high":226.7100067138672,"low":223.44000244140625,"adjusted_close":217.08096313476562,"volume":1840100},{"date":"2025-07-14","close":222.39999389648438,"high":224.17999267578125,"low":219.8000030517578,"adjusted_close":215.4053497314453,"volume":2767000},{"date":"2025-07-15","close":215.00999450683594,"high":223.05999755859375,"low":214.91000366210938,"adjusted_close":208.2477569580078,"volume":2947200},{"date":"2025-07-16","close":216.60000610351562,"high":216.64999389648438,"low":212.55999755859375,"adjusted_close":209.78775024414062,"volume":3604400},{"date":"2025-07-17","close":218.5800018310547,"high":219.02999877929688,"low":215.85000610351562,"adjusted_close":211.70550537109375,"volume":2474000},{"date":"2025-07-18","close":219.16000366210938,"high":219.85000610351562,"low":217.55999755859375,"adjusted_close":212.2672576904297,"volume":2399100},{"date":"2025-07-21","close":220.91000366210938,"high":222.74000549316406,"low":219.6199951171875,"adjusted_close":213.96221923828125,"volume":2904400},{"date":"2025-07-22","close":226.8300018310547,"high":227.24000549316406,"low":221.5,"adjusted_close":219.69602966308594,"volume":2880000},{"date":"2025-07-23","close":228.61000061035156,"high":228.99000549316406,"low":225.77000427246094,"adjusted_close":222.59764099121094,"volume":2337000},{"date":"2025-07-24","close":225.55999755859375,"high":229.47999572753906,"low":225.50999450683594,"adjusted_close":219.6278533935547,"volume":2083500},{"date":"2025-07-25","close":226.8000030517578,"high":227.3300018310547,"low":225.08999633789062,"adjusted_close":220.83526611328125,"volume":2053500},{"date":"2025-07-28","close":229.99000549316406,"high":231.85000610351562,"low":225.5,"adjusted_close":223.9413604736328,"volume":3302200},{"date":"2025-07-29","close":230.0399932861328,"high":230.83999633789062,"low":228.14999389648438,"adjusted_close":223.9900360107422,"volume":1852900},{"date":"2025-07-30","close":227.42999267578125,"high":231.1300048828125,"low":225.52000427246094,"adjusted_close":221.4486846923828,"volume":2047400},{"date":"2025-07-31","close":223.57000732421875,"high":228.32000732421875,"low":222.97999572753906,"adjusted_close":217.69020080566406,"volume":2778400},{"date":"2025-08-01","close":226.39999389648438,"high":228.14999389648438,"low":221.75999450683594,"adjusted_close":220.44577026367188,"volume":3400900},{"date":"2025-08-04","close":233.80999755859375,"high":234.5500030517578,"low":226.27999877929688,"adjusted_close":227.660888671875,"volume":3871300},{"date":"2025-08-05","close":237.4600067138672,"high":238.2899932861328,"low":234.1300048828125,"adjusted_close":231.2149200439453,"volume":3107000},{"date":"2025-08-06","close":238.2899932861328,"high":239.7100067138672,"low":236.57000732421875,"adjusted_close":232.0230712890625,"volume":2448700},{"date":"2025-08-07","close":238.55999755859375,"high":241.25999450683594,"low":236.61000061035156,"adjusted_close":232.2859649658203,"volume":1948300},{"date":"2025-08-08","close":241.14999389648438,"high":242.13999938964844,"low":238.3000030517578,"adjusted_close":234.80783081054688,"volume":2746100},{"date":"2025-08-11","close":239.85000610351562,"high":243.1699981689453,"low":237.80999755859375,"adjusted_close":233.54205322265625,"volume":2689500},{"date":"2025-08-12","close":244.8699951171875,"high":245.36000061035156,"low":240.94000244140625,"adjusted_close":238.43002319335938,"volume":2973200},{"date":"2025-08-13","close":256.3299865722656,"high":258.5,"low":246.72999572753906,"adjusted_close":249.588623046875,"volume":6030300},{"date":"2025-08-14","close":253.0500030517578,"high":253.77999877929688,"low":251.57000732421875,"adjusted_close":246.3948974609375,"volume":3635000},{"date":"2025-08-15","close":252.05999755859375,"high":254.1699981689453,"low":249.42999267578125,"adjusted_close":245.43093872070312,"volume":3026800},{"date":"2025-08-18","close":250.88999938964844,"high":253.0,"low":250.47000122070312,"adjusted_close":244.2917022705078,"volume":2977000},{"date":"2025-08-19","close":256.3599853515625,"high":258.3800048828125,"low":254.75999450683594,"adjusted_close":249.61782836914062,"volume":4702600},{"date":"2025-08-20","close":257.1400146484375,"high":267.5199890136719,"low":256.45001220703125,"adjusted_close":250.37734985351562,"volume":5226000},{"date":"2025-08-21","close":255.64999389648438,"high":258.6700134277344,"low":254.32000732421875,"adjusted_close":248.926513671875,"volume":2697300},{"date":"2025-08-22","close":263.7300109863281,"high":265.5,"low":254.63999938964844,"adjusted_close":256.79400634765625,"volume":3796400},{"date":"2025-08-25","close":258.8699951171875,"high":262.6499938964844,"low":258.75,"adjusted_close":252.06182861328125,"volume":2336700},{"date":"2025-08-26","close":258.3299865722656,"high":258.760009765625,"low":256.1400146484375,"adjusted_close":251.53602600097656,"volume":2865300},{"date":"2025-08-27","close":258.6700134277344,"high":260.6400146484375,"low":258.0799865722656,"adjusted_close":251.8671417236328,"volume":2148700},{"date":"2025-08-28","close":257.5400085449219,"high":259.44000244140625,"low":255.69000244140625,"adjusted_close":250.7667999267578,"volume":1779100},{"date":"2025-08-29","close":258.05999755859375,"high":258.80999755859375,"low":255.9600067138672,"adjusted_close":251.27313232421875,"volume":2177600},{"date":"2025-09-02","close":258.739990234375,"high":259.010009765625,"low":255.61000061035156,"adjusted_close":251.9352569580078,"volume":1783700},{"date":"2025-09-03","close":260.67999267578125,"high":261.3900146484375,"low":257.0,"adjusted_close":253.82421875,"volume":2002400},{"date":"2025-09-04","close":264.57000732421875,"high":264.7099914550781,"low":261.4700012207031,"adjusted_close":257.6119079589844,"volume":2258700},{"date":"2025-09-05","close":269.9700012207031,"high":270.67999267578125,"low":265.2300109863281,"adjusted_close":262.8699035644531,"volume":4488200},{"date":"2025-09-08","close":273.0199890136719,"high":273.2200012207031,"low":268.67999267578125,"adjusted_close":265.8396911621094,"volume":4464800},{"date":"2025-09-09","close":269.0299987792969,"high":272.2799987792969,"low":267.6000061035156,"adjusted_close":261.9546203613281,"volume":3120500},{"date":"2025-09-10","close":266.54998779296875,"high":269.0,"low":265.0799865722656,"adjusted_close":259.5398254394531,"volume":1918300},{"date":"2025-09-11","close":272.3999938964844,"high":273.4100036621094,"low":267.2099914550781,"adjusted_close":265.2359619140625,"volume":2253400},{"date":"2025-09-12","close":271.8299865722656,"high":272.6000061035156,"low":269.5299987792969,"adjusted_close":264.68096923828125,"volume":2906300},{"date":"2025-09-15","close":272.0899963378906,"high":272.6499938964844,"low":269.1000061035156,"adjusted_close":264.9341735839844,"volume":2648100},{"date":"2025-09-16","close":270.5199890136719,"high":273.2699890136719,"low":269.4100036621094,"adjusted_close":263.40545654296875,"volume":1940700},{"date":"2025-09-17","close":267.95001220703125,"high":274.9800109863281,"low":266.8599853515625,"adjusted_close":260.903076171875,"volume":2854600},{"date":"2025-09-18","close":267.57000732421875,"high":270.57000732421875,"low":267.489990234375,"adjusted_close":260.5329895019531,"volume":2301700},{"date":"2025-09-19","close":265.20001220703125,"high":267.6300048828125,"low":265.1099853515625,"adjusted_close":258.2253723144531,"volume":4079000},{"date":"2025-09-22","close":260.3900146484375,"high":265.4100036621094,"low":260.3599853515625,"adjusted_close":253.5418701171875,"volume":3435300},{"date":"2025-09-23","close":259.80999755859375,"high":260.7799987792969,"low":257.25,"adjusted_close":252.97708129882812,"volume":2972900},{"date":"2025-09-24","close":257.3299865722656,"high":259.510009765625,"low":256.3399963378906,"adjusted_close":250.56231689453125,"volume":3156000},{"date":"2025-09-25","close":255.52999877929688,"high":257.42999267578125,"low":254.1699981689453,"adjusted_close":248.80966186523438,"volume":2877900},{"date":"2025-09-26","close":257.1199951171875,"high":257.69000244140625,"low":254.1999969482422,"adjusted_close":250.35784912109375,"volume":1923600},{"date":"2025-09-29","close":253.32000732421875,"high":257.3299865722656,"low":250.72999572753906,"adjusted_close":246.65780639648438,"volume":3282100},{"date":"2025-09-30","close":251.30999755859375,"high":253.60000610351562,"low":249.6300048828125,"adjusted_close":244.70065307617188,"volume":3114400},{"date":"2025-10-01","close":247.99000549316406,"high":251.25999450683594,"low":246.4600067138672,"adjusted_close":241.4679718017578,"volume":3106500},{"date":"2025-10-02","close":247.3300018310547,"high":249.0,"low":246.35000610351562,"adjusted_close":240.8253173828125,"volume":1951900},{"date":"2025-10-03","close":246.35000610351562,"high":247.72999572753906,"low":245.52999877929688,"adjusted_close":239.87109375,"volume":2023600},{"date":"2025-10-06","close":241.6699981689453,"high":246.49000549316406,"low":240.52999877929688,"adjusted_close":235.3141632080078,"volume":3307700},{"date":"2025-10-07","close":239.88999938964844,"high":241.33999633789062,"low":237.9499969482422,"adjusted_close":233.58099365234375,"volume":2597400},{"date":"2025-10-08","close":237.58999633789062,"high":239.41000366210938,"low":237.24000549316406,"adjusted_close":231.34149169921875,"volume":1995600},{"date":"2025-10-09","close":234.6699981689453,"high":237.9600067138672,"low":234.47999572753906,"adjusted_close":228.49827575683594,"volume":2284800},{"date":"2025-10-10","close":232.22000122070312,"high":236.1300048828125,"low":231.61000061035156,"adjusted_close":226.1127166748047,"volume":2158600},{"date":"2025-10-13","close":234.47999572753906,"high":235.97999572753906,"low":232.63999938964844,"adjusted_close":228.3132781982422,"volume":3072000},{"date":"2025-10-14","close":240.75,"high":241.74000549316406,"low":233.22999572753906,"adjusted_close":234.4183807373047,"volume":3130200},{"date":"2025-10-15","close":241.52999877929688,"high":246.0800018310547,"low":240.52000427246094,"adjusted_close":235.1778564453125,"volume":2569500},{"date":"2025-10-16","close":243.10000610351562,"high":243.1999969482422,"low":240.44000244140625,"adjusted_close":236.7065887451172,"volume":2258700},{"date":"2025-10-17","close":244.6999969482422,"high":245.22000122070312,"low":243.2100067138672,"adjusted_close":238.2644805908203,"volume":2549600},{"date":"2025-10-20","close":242.27000427246094,"high":246.10000610351562,"low":242.25999450683594,"adjusted_close":235.89842224121094,"volume":2110500},{"date":"2025-10-21","close":245.27000427246094,"high":247.0,"low":241.0,"adjusted_close":238.81951904296875,"volume":2056200},{"date":"2025-10-22","close":243.52999877929688,"high":246.13999938964844,"low":242.52000427246094,"adjusted_close":238.29112243652344,"volume":2508200},{"date":"2025-10-23","close":243.8699951171875,"high":244.77999877929688,"low":239.99000549316406,"adjusted_close":238.62380981445312,"volume":2234800},{"date":"2025-10-24","close":242.7100067138672,"high":246.02999877929688,"low":242.7100067138672,"adjusted_close":237.48876953125,"volume":1804000},{"date":"2025-10-27","close":243.64999389648438,"high":244.47000122070312,"low":241.74000549316406,"adjusted_close":238.40855407714844,"volume":1939300},{"date":"2025-10-28","close":244.07000732421875,"high":246.6300048828125,"low":242.08999633789062,"adjusted_close":238.81951904296875,"volume":1612900},{"date":"2025-10-29","close":238.49000549316406,"high":243.57000732421875,"low":236.8699951171875,"adjusted_close":233.35955810546875,"volume":3121400},{"date":"2025-10-30","close":239.82000732421875,"high":243.32000732421875,"low":237.00999450683594,"adjusted_close":234.66094970703125,"volume":2076700},{"date":"2025-10-31","close":238.1300048828125,"high":239.33999633789062,"low":236.4499969482422,"adjusted_close":233.00729370117188,"volume":2404700},{"date":"2025-11-03","close":235.63999938964844,"high":237.32000732421875,"low":232.97999572753906,"adjusted_close":230.57086181640625,"volume":2333700},{"date":"2025-11-04","close":237.75999450683594,"high":238.00999450683594,"low":233.47000122070312,"adjusted_close":232.64524841308594,"volume":2632600},{"date":"2025-11-05","close":234.35000610351562,"high":238.1300048828125,"low":231.6199951171875,"adjusted_close":229.30862426757812,"volume":2749600},{"date":"2025-11-06","close":231.35000610351562,"high":234.97000122070312,"low":231.1199951171875,"adjusted_close":226.37313842773438,"volume":3272700},{"date":"2025-11-07","close":233.16000366210938,"high":234.17999267578125,"low":231.1199951171875,"adjusted_close":228.1442108154297,"volume":3053800},{"date":"2025-11-10","close":233.02999877929688,"high":234.11000061035156,"low":229.17999267578125,"adjusted_close":228.01698303222656,"volume":2588000},{"date":"2025-11-11","close":235.33999633789062,"high":236.86000061035156,"low":233.67999267578125,"adjusted_close":230.27731323242188,"volume":1968100},{"date":"2025-11-12","close":234.6999969482422,"high":236.7100067138672,"low":232.8800048828125,"adjusted_close":229.6510772705078,"volume":2587500},{"date":"2025-11-13","close":231.47000122070312,"high":236.64999389648438,"low":230.91000366210938,"adjusted_close":226.4905548095703,"volume":3109000},{"date":"2025-11-14","close":227.85000610351562,"high":232.13999938964844,"low":226.97000122070312,"adjusted_close":222.9484405517578,"volume":2691900},{"date":"2025-11-17","close":225.0,"high":228.77000427246094,"low":224.9600067138672,"adjusted_close":220.15975952148438,"volume":4411500},{"date":"2025-11-18","close":219.57000732421875,"high":223.72000122070312,"low":218.8000030517578,"adjusted_close":214.84658813476562,"volume":6260400},{"date":"2025-11-19","close":228.41000366210938,"high":232.97000122070312,"low":224.25999450683594,"adjusted_close":223.49639892578125,"volume":7728900},{"date":"2025-11-20","close":228.42999267578125,"high":230.4499969482422,"low":225.77999877929688,"adjusted_close":223.51596069335938,"volume":4769200},{"date":"2025-11-21","close":234.2899932861328,"high":236.55999755859375,"low":228.9600067138672,"adjusted_close":229.24989318847656,"volume":6090000},{"date":"2025-11-24","close":228.75999450683594,"high":234.4600067138672,"low":228.72999572753906,"adjusted_close":223.83885192871094,"volume":4212600},{"date":"2025-11-25","close":238.10000610351562,"high":238.91000366210938,"low":230.2899932861328,"adjusted_close":232.97793579101562,"volume":3330300},{"date":"2025-11-26","close":241.61000061035156,"high":243.0500030517578,"low":236.64999389648438,"adjusted_close":236.41241455078125,"volume":2303300},{"date":"2025-11-28","close":242.47999572753906,"high":243.02999877929688,"low":240.8000030517578,"adjusted_close":237.2637176513672,"volume":1289900},{"date":"2025-12-01","close":246.38999938964844,"high":249.44000244140625,"low":241.25999450683594,"adjusted_close":241.08961486816406,"volume":4083100},{"date":"2025-12-02","close":243.1699981689453,"high":247.22000122070312,"low":242.60000610351562,"adjusted_close":237.93887329101562,"volume":3886100},{"date":"2025-12-03","close":246.94000244140625,"high":247.99000549316406,"low":243.17999267578125,"adjusted_close":241.62777709960938,"volume":3275600},{"date":"2025-12-04","close":246.1699981689453,"high":248.16000366210938,"low":245.0,"adjusted_close":240.87432861328125,"volume":4092800},{"date":"2025-12-05","close":248.47000122070312,"high":248.67999267578125,"low":245.66000366210938,"adjusted_close":243.1248779296875,"volume":2642100},{"date":"2025-12-08","close":244.82000732421875,"high":248.10000610351562,"low":244.82000732421875,"adjusted_close":239.55337524414062,"volume":3935000},{"date":"2025-12-09","close":242.6699981689453,"high":245.97999572753906,"low":240.88999938964844,"adjusted_close":237.44961547851562,"volume":2865500},{"date":"2025-12-10","close":246.1999969482422,"high":248.44000244140625,"low":242.3800048828125,"adjusted_close":240.90367126464844,"volume":4778900},{"date":"2025-12-11","close":248.0800018310547,"high":251.88999938964844,"low":247.50999450683594,"adjusted_close":242.74325561523438,"volume":2832100},{"date":"2025-12-12","close":247.2899932861328,"high":250.72999572753906,"low":245.92999267578125,"adjusted_close":241.97023010253906,"volume":2046900},{"date":"2025-12-15","close":248.77999877929688,"high":249.44000244140625,"low":243.86000061035156,"adjusted_close":243.4281768798828,"volume":3108400},{"date":"2025-12-16","close":246.47000122070312,"high":250.97000122070312,"low":246.0399932861328,"adjusted_close":241.1678924560547,"volume":2692000},{"date":"2025-12-17","close":247.9600067138672,"high":249.61000061035156,"low":245.0800018310547,"adjusted_close":242.62582397460938,"volume":2030600},{"date":"2025-12-18","close":247.7100067138672,"high":254.0399932861328,"low":247.4600067138672,"adjusted_close":242.38119506835938,"volume":2553400},{"date":"2025-12-19","close":240.44000244140625,"high":247.1300048828125,"low":240.3300018310547,"adjusted_close":235.26760864257812,"volume":5458200},{"date":"2025-12-22","close":242.07000732421875,"high":242.75,"low":239.6300048828125,"adjusted_close":236.862548828125,"volume":1776600},{"date":"2025-12-23","close":242.14999389648438,"high":242.2100067138672,"low":239.5399932861328,"adjusted_close":236.94081115722656,"volume":1863800},{"date":"2025-12-24","close":243.0,"high":243.97999572753906,"low":241.33999633789062,"adjusted_close":237.77252197265625,"volume":787900},{"date":"2025-12-26","close":244.49000549316406,"high":244.7100067138672,"low":242.3000030517578,"adjusted_close":239.23048400878906,"volume":1179700},{"date":"2025-12-29","close":243.8300018310547,"high":245.36000061035156,"low":242.6300048828125,"adjusted_close":238.5846710205078,"volume":1597100},{"date":"2025-12-30","close":243.17999267578125,"high":243.63999938964844,"low":241.0399932861328,"adjusted_close":237.9486541748047,"volume":1371400},{"date":"2025-12-31","close":241.16000366210938,"high":243.38999938964844,"low":241.02999877929688,"adjusted_close":235.97210693359375,"volume":1615200},{"date":"2026-01-02","close":246.88999938964844,"high":247.22999572753906,"low":239.97000122070312,"adjusted_close":241.578857421875,"volume":2595000},{"date":"2026-01-05","close":244.75,"high":247.8300018310547,"low":243.9499969482422,"adjusted_close":239.48487854003906,"volume":2835800},{"date":"2026-01-06","close":246.49000549316406,"high":248.3000030517578,"low":240.02000427246094,"adjusted_close":241.1874542236328,"volume":2573200},{"date":"2026-01-07","close":247.1199951171875,"high":256.79998779296875,"low":247.10000610351562,"adjusted_close":241.80389404296875,"volume":2423300},{"date":"2026-01-08","close":256.2099914550781,"high":257.82000732421875,"low":243.91000366210938,"adjusted_close":250.69834899902344,"volume":3163400},{"date":"2026-01-09","close":267.2099914550781,"high":268.04998779296875,"low":259.1300048828125,"adjusted_close":261.46173095703125,"volume":4092100},{"date":"2026-01-12","close":270.8900146484375,"high":271.5299987792969,"low":263.6099853515625,"adjusted_close":265.0625915527344,"volume":3269500},{"date":"2026-01-13","close":274.25,"high":274.739990234375,"low":270.3500061035156,"adjusted_close":268.35028076171875,"volume":2946600},{"date":"2026-01-14","close":274.95001220703125,"high":278.1000061035156,"low":272.20001220703125,"adjusted_close":269.03521728515625,"volume":3207600},{"date":"2026-01-15","close":277.010009765625,"high":278.2099914550781,"low":273.44000244140625,"adjusted_close":271.0509338378906,"volume":2620700},{"date":"2026-01-16","close":277.54998779296875,"high":278.44000244140625,"low":274.07000732421875,"adjusted_close":271.5792541503906,"volume":2915700},{"date":"2026-01-20","close":268.3999938964844,"high":275.239990234375,"low":267.7699890136719,"adjusted_close":262.6260986328125,"volume":3956200},{"date":"2026-01-21","close":277.1099853515625,"high":278.3299865722656,"low":267.010009765625,"adjusted_close":272.366455078125,"volume":4022100},{"date":"2026-01-22","close":274.95001220703125,"high":281.3599853515625,"low":274.8800048828125,"adjusted_close":270.24346923828125,"volume":2883500},{"date":"2026-01-23","close":276.7300109863281,"high":277.2900085449219,"low":273.9800109863281,"adjusted_close":271.99298095703125,"volume":2204000},{"date":"2026-01-26","close":277.9100036621094,"high":279.5,"low":275.6199951171875,"adjusted_close":273.1528015136719,"volume":2021900},{"date":"2026-01-27","close":273.94000244140625,"high":277.010009765625,"low":272.32000732421875,"adjusted_close":269.250732421875,"volume":2492900},{"date":"2026-01-28","close":269.4200134277344,"high":274.0,"low":268.05999755859375,"adjusted_close":264.80816650390625,"volume":2952400},{"date":"2026-01-29","close":266.6400146484375,"high":270.9800109863281,"low":265.7099914550781,"adjusted_close":262.0757141113281,"volume":3264700},{"date":"2026-01-30","close":267.05999755859375,"high":267.55999755859375,"low":262.6700134277344,"adjusted_close":262.4884948730469,"volume":3199300},{"date":"2026-02-02","close":269.05999755859375,"high":270.3299865722656,"low":262.69000244140625,"adjusted_close":264.45428466796875,"volume":2763400},{"date":"2026-02-03","close":274.8500061035156,"high":280.510009765625,"low":267.6099853515625,"adjusted_close":270.1451721191406,"volume":3450200},{"date":"2026-02-04","close":275.8500061035156,"high":280.1700134277344,"low":273.2900085449219,"adjusted_close":271.1280517578125,"volume":2774000},{"date":"2026-02-05","close":274.8900146484375,"high":277.0799865722656,"low":272.239990234375,"adjusted_close":270.1844787597656,"volume":2683500},{"date":"2026-02-06","close":278.3800048828125,"high":279.6700134277344,"low":275.0199890136719,"adjusted_close":273.61474609375,"volume":2211800},{"date":"2026-02-09","close":276.8900146484375,"high":279.0,"low":274.45001220703125,"adjusted_close":272.1502380371094,"volume":2471100},{"date":"2026-02-10","close":284.6700134277344,"high":285.7300109863281,"low":277.3800048828125,"adjusted_close":279.7970886230469,"volume":2820200},{"date":"2026-02-11","close":287.0400085449219,"high":287.3399963378906,"low":280.7799987792969,"adjusted_close":282.1264953613281,"volume":2945200},{"date":"2026-02-12","close":285.5299987792969,"high":293.05999755859375,"low":285.07000732421875,"adjusted_close":280.6423645019531,"volume":3659400},{"date":"2026-02-13","close":287.3900146484375,"high":289.8699951171875,"low":282.1499938964844,"adjusted_close":282.47052001953125,"volume":2241800},{"date":"2026-02-17","close":281.1600036621094,"high":289.8599853515625,"low":278.25,"adjusted_close":276.34716796875,"volume":2305000},{"date":"2026-02-18","close":282.1300048828125,"high":283.8699951171875,"low":278.0,"adjusted_close":277.3005676269531,"volume":2018700},{"date":"2026-02-19","close":278.17999267578125,"high":282.1099853515625,"low":276.7300109863281,"adjusted_close":273.41815185546875,"volume":1997000},{"date":"2026-02-20","close":280.3599853515625,"high":283.80999755859375,"low":276.8699951171875,"adjusted_close":275.5608215332031,"volume":2810000},{"date":"2026-02-23","close":274.3599853515625,"high":281.9800109863281,"low":272.3399963378906,"adjusted_close":269.66351318359375,"volume":3058100},{"date":"2026-02-24","close":278.5899963378906,"high":281.1700134277344,"low":277.0899963378906,"adjusted_close":273.8211364746094,"volume":3284700},{"date":"2026-02-25","close":263.0199890136719,"high":274.19000244140625,"low":262.55999755859375,"adjusted_close":258.5176696777344,"volume":5565700},{"date":"2026-02-26","close":264.3900146484375,"high":266.1499938964844,"low":261.94000244140625,"adjusted_close":259.8642272949219,"volume":3428200},{"date":"2026-02-27","close":264.57000732421875,"high":265.5,"low":260.1000061035156,"adjusted_close":260.0411376953125,"volume":3252500},{"date":"2026-03-02","close":257.1700134277344,"high":261.45001220703125,"low":256.19000244140625,"adjusted_close":252.76783752441406,"volume":3023800},{"date":"2026-03-03","close":257.70001220703125,"high":258.9800109863281,"low":251.3000030517578,"adjusted_close":253.2887420654297,"volume":2758300},{"date":"2026-03-04","close":258.6199951171875,"high":258.9100036621094,"low":255.49000549316406,"adjusted_close":254.19297790527344,"volume":2174900},{"date":"2026-03-05","close":254.7100067138672,"high":257.0199890136719,"low":252.6300048828125,"adjusted_close":250.3499298095703,"volume":2270400},{"date":"2026-03-06","close":251.88999938964844,"high":252.97999572753906,"low":248.11000061035156,"adjusted_close":247.5782012939453,"volume":3126800},{"date":"2026-03-09","close":250.22000122070312,"high":251.4499969482422,"low":243.58999633789062,"adjusted_close":245.93678283691406,"volume":2896300},{"date":"2026-03-10","close":251.11000061035156,"high":254.61000061035156,"low":247.32000732421875,"adjusted_close":246.81153869628906,"volume":2092000},{"date":"2026-03-11","close":246.8800048828125,"high":251.36000061035156,"low":246.25999450683594,"adjusted_close":242.65396118164062,"volume":1895800},{"date":"2026-03-12","close":239.4499969482422,"high":245.8699951171875,"low":238.82000732421875,"adjusted_close":235.35113525390625,"volume":3008800},{"date":"2026-03-13","close":237.58999633789062,"high":241.82000732421875,"low":236.99000549316406,"adjusted_close":233.52297973632812,"volume":2755000},{"date":"2026-03-16","close":242.11000061035156,"high":243.9499969482422,"low":239.38999938964844,"adjusted_close":237.96560668945312,"volume":2315300},{"date":"2026-03-17","close":239.7100067138672,"high":244.0,"low":239.52000427246094,"adjusted_close":235.606689453125,"volume":1969000},{"date":"2026-03-18","close":231.08999633789062,"high":238.77999877929688,"low":230.35000610351562,"adjusted_close":227.13424682617188,"volume":2742800},{"date":"2026-03-19","close":229.7100067138672,"high":230.77000427246094,"low":226.1699981689453,"adjusted_close":225.77786254882812,"volume":4129000},{"date":"2026-03-20","close":224.6300048828125,"high":229.86000061035156,"low":224.14999389648438,"adjusted_close":220.78482055664062,"volume":3644000},{"date":"2026-03-23","close":234.25,"high":236.75,"low":230.16000366210938,"adjusted_close":230.2401580810547,"volume":3830500},{"date":"2026-03-24","close":234.42999267578125,"high":235.1699981689453,"low":228.4499969482422,"adjusted_close":230.41705322265625,"volume":2133400},{"date":"2026-03-25","close":236.17999267578125,"high":238.7899932861328,"low":233.3800048828125,"adjusted_close":232.13710021972656,"volume":2322800},{"date":"2026-03-26","close":236.02999877929688,"high":238.52999877929688,"low":233.8699951171875,"adjusted_close":231.98968505859375,"volume":2113600},{"date":"2026-03-27","close":230.30999755859375,"high":235.8800048828125,"low":229.2899932861328,"adjusted_close":226.36758422851562,"volume":2999800},{"date":"2026-03-30","close":232.5800018310547,"high":234.22000122070312,"low":231.1199951171875,"adjusted_close":228.59873962402344,"volume":2905400},{"date":"2026-03-31","close":236.27999877929688,"high":238.77999877929688,"low":232.44000244140625,"adjusted_close":232.2353973388672,"volume":2636400},{"date":"2026-04-01","close":235.97999572753906,"high":238.4600067138672,"low":235.05999755859375,"adjusted_close":231.94053649902344,"volume":2378500},{"date":"2026-04-02","close":231.02999877929688,"high":235.50999450683594,"low":228.0,"adjusted_close":227.07528686523438,"volume":2760200},{"date":"2026-04-06","close":235.1999969482422,"high":235.75999450683594,"low":228.8800048828125,"adjusted_close":231.17388916015625,"volume":1949800},{"date":"2026-04-07","close":231.61000061035156,"high":233.85000610351562,"low":229.32000732421875,"adjusted_close":227.6453399658203,"volume":2522400},{"date":"2026-04-08","close":243.66000366210938,"high":247.0,"low":242.61000061035156,"adjusted_close":239.48907470703125,"volume":2539900},{"date":"2026-04-09","close":247.80999755859375,"high":248.99000549316406,"low":238.17999267578125,"adjusted_close":243.56802368164062,"volume":2283300},{"date":"2026-04-10","close":244.22000122070312,"high":249.25,"low":243.63999938964844,"adjusted_close":240.03948974609375,"volume":1840200},{"date":"2026-04-13","close":247.0800018310547,"high":247.27999877929688,"low":241.22999572753906,"adjusted_close":242.8505401611328,"volume":2484100},{"date":"2026-04-14","close":248.44000244140625,"high":248.67999267578125,"low":244.55999755859375,"adjusted_close":244.187255859375,"volume":1959500},{"date":"2026-04-15","close":243.99000549316406,"high":248.44000244140625,"low":242.8699951171875,"adjusted_close":239.8134307861328,"volume":1757500},{"date":"2026-04-16","close":242.4199981689453,"high":245.8000030517578,"low":241.75999450683594,"adjusted_close":238.2703094482422,"volume":2374300},{"date":"2026-04-17","close":251.72000122070312,"high":255.52000427246094,"low":246.2899932861328,"adjusted_close":247.41110229492188,"volume":3773400},{"date":"2026-04-20","close":253.2899932861328,"high":254.64999389648438,"low":248.00999450683594,"adjusted_close":248.95420837402344,"volume":3852000},{"date":"2026-04-21","close":251.19000244140625,"high":257.1000061035156,"low":250.6699981689453,"adjusted_close":246.8901824951172,"volume":2493200},{"date":"2026-04-22","close":245.19000244140625,"high":252.02000427246094,"low":243.75999450683594,"adjusted_close":242.14968872070312,"volume":2256000},{"date":"2026-04-23","close":246.5399932861328,"high":247.6199951171875,"low":244.02000427246094,"adjusted_close":243.48294067382812,"volume":1775800},{"date":"2026-04-24","close":244.4499969482422,"high":247.27000427246094,"low":243.1300048828125,"adjusted_close":241.41885375976562,"volume":2098400},{"date":"2026-04-27","close":242.5500030517578,"high":246.8800048828125,"low":242.10000610351562,"adjusted_close":239.5424346923828,"volume":2854400},{"date":"2026-04-28","close":240.32000732421875,"high":245.5,"low":238.99000549316406,"adjusted_close":237.340087890625,"volume":1701000},{"date":"2026-04-29","close":233.5,"high":238.42999267578125,"low":231.27000427246094,"adjusted_close":230.60464477539062,"volume":3205400},{"date":"2026-04-30","close":238.7899932861328,"high":239.27000427246094,"low":233.89999389648438,"adjusted_close":235.8290557861328,"volume":2958900},{"date":"2026-05-01","close":233.3300018310547,"high":239.1699981689453,"low":233.07000732421875,"adjusted_close":230.43675231933594,"volume":1879500},{"date":"2026-05-04","close":223.72000122070312,"high":232.49000549316406,"low":223.60000610351562,"adjusted_close":220.9459228515625,"volume":3578500},{"date":"2026-05-05","close":225.22999572753906,"high":227.8699951171875,"low":223.0,"adjusted_close":222.43719482421875,"volume":2745000},{"date":"2026-05-06","close":233.3699951171875,"high":234.02999877929688,"low":228.94000244140625,"adjusted_close":230.4762420654297,"volume":3095200},{"date":"2026-05-07","close":230.8800048828125,"high":235.60000610351562,"low":230.50999450683594,"adjusted_close":228.0171356201172,"volume":2174900},{"date":"2026-05-08","close":229.1999969482422,"high":232.9600067138672,"low":228.14999389648438,"adjusted_close":226.3579559326172,"volume":1746300},{"date":"2026-05-11","close":226.05999755859375,"high":229.0,"low":224.5,"adjusted_close":223.25689697265625,"volume":1948600},{"date":"2026-05-12","close":224.52000427246094,"high":229.10000610351562,"low":224.1300048828125,"adjusted_close":221.7360076904297,"volume":3269900},{"date":"2026-05-13","close":220.4499969482422,"high":223.17999267578125,"low":218.08999633789062,"adjusted_close":217.71646118164062,"volume":3080200},{"date":"2026-05-14","close":223.61000061035156,"high":224.22000122070312,"low":221.22999572753906,"adjusted_close":220.8372802734375,"volume":2142200},{"date":"2026-05-15","close":218.4199981689453,"high":222.52000427246094,"low":218.22000122070312,"adjusted_close":215.7116241455078,"volume":3019300},{"date":"2026-05-18","close":218.02000427246094,"high":222.64999389648438,"low":217.3300018310547,"adjusted_close":215.31658935546875,"volume":3713800},{"date":"2026-05-19","close":218.3699951171875,"high":220.0500030517578,"low":213.5,"adjusted_close":215.66224670410156,"volume":3343900},{"date":"2026-05-20","close":221.0500030517578,"high":221.5399932861328,"low":208.0,"adjusted_close":218.3090362548828,"volume":6111600},{"date":"2026-05-21","close":217.41000366210938,"high":219.44000244140625,"low":214.57000732421875,"adjusted_close":214.71417236328125,"volume":3267000},{"date":"2026-05-22","close":215.02999877929688,"high":217.22000122070312,"low":213.57000732421875,"adjusted_close":212.36367797851562,"volume":2801300},{"date":"2026-05-26","close":212.0800018310547,"high":217.30999755859375,"low":211.0500030517578,"adjusted_close":209.4502410888672,"volume":3714400},{"date":"2026-05-27","close":216.83999633789062,"high":220.33999633789062,"low":214.6300048828125,"adjusted_close":214.15121459960938,"volume":3051400},{"date":"2026-05-28","close":217.9199981689453,"high":218.50999450683594,"low":214.5,"adjusted_close":215.21783447265625,"volume":2127200},{"date":"2026-05-29","close":214.36000061035156,"high":219.07000732421875,"low":214.14999389648438,"adjusted_close":211.7019805908203,"volume":3623300},{"date":"2026-06-01","close":207.6999969482422,"high":213.9499969482422,"low":207.5500030517578,"adjusted_close":205.1245574951172,"volume":3304600},{"date":"2026-06-02","close":206.63999938964844,"high":208.5,"low":204.50999450683594,"adjusted_close":204.07769775390625,"volume":2959900},{"date":"2026-06-03","close":207.64999389648438,"high":207.85000610351562,"low":203.39999389648438,"adjusted_close":205.07518005371094,"volume":3873500},{"date":"2026-06-04","close":207.52999877929688,"high":213.1300048828125,"low":206.88999938964844,"adjusted_close":204.9566650390625,"volume":3173700},{"date":"2026-06-05","close":210.74000549316406,"high":211.86000061035156,"low":207.4499969482422,"adjusted_close":208.1268768310547,"volume":2423900},{"date":"2026-06-08","close":207.97000122070312,"high":212.39999389648438,"low":207.91000366210938,"adjusted_close":205.39122009277344,"volume":2342900},{"date":"2026-06-09","close":217.3699951171875,"high":217.39999389648438,"low":208.6999969482422,"adjusted_close":214.67465209960938,"volume":3779800},{"date":"2026-06-10","close":216.19000244140625,"high":218.5,"low":214.77999877929688,"adjusted_close":213.50929260253906,"volume":2656200},{"date":"2026-06-11","close":221.0500030517578,"high":221.64999389648438,"low":215.6999969482422,"adjusted_close":218.3090362548828,"volume":2705300},{"date":"2026-06-12","close":220.77999877929688,"high":223.55999755859375,"low":219.27999877929688,"adjusted_close":218.0423583984375,"volume":2434300},{"date":"2026-06-15","close":220.19000244140625,"high":226.1999969482422,"low":219.99000549316406,"adjusted_close":217.45968627929688,"volume":2860900},{"date":"2026-06-16","close":224.02000427246094,"high":225.4600067138672,"low":221.55999755859375,"adjusted_close":221.24220275878906,"volume":2156500},{"date":"2026-06-17","close":217.27000427246094,"high":227.32000732421875,"low":216.4600067138672,"adjusted_close":214.57589721679688,"volume":3888800},{"date":"2026-06-18","close":222.1999969482422,"high":224.82000732421875,"low":219.49000549316406,"adjusted_close":219.44476318359375,"volume":6813300},{"date":"2026-06-22","close":214.39999389648438,"high":219.0800018310547,"low":213.89999389648438,"adjusted_close":211.74147033691406,"volume":3169200},{"date":"2026-06-23","close":213.5399932861328,"high":216.5,"low":212.13999938964844,"adjusted_close":210.89215087890625,"volume":2766400},{"date":"2026-06-24","close":221.4499969482422,"high":222.89999389648438,"low":215.33999633789062,"adjusted_close":218.70407104492188,"volume":3183200},{"date":"2026-06-25","close":221.92999267578125,"high":226.3300018310547,"low":220.11000061035156,"adjusted_close":219.1781005859375,"volume":3063700},{"date":"2026-06-26","close":222.47999572753906,"high":224.25999450683594,"low":220.97999572753906,"adjusted_close":219.72128295898438,"volume":3337700},{"date":"2026-06-29","close":219.64999389648438,"high":221.7899932861328,"low":219.0500030517578,"adjusted_close":216.92637634277344,"volume":2372900},{"date":"2026-06-30","close":220.49000549316406,"high":221.0,"low":216.60000610351562,"adjusted_close":217.75596618652344,"volume":3015900},{"date":"2026-07-01","close":221.9199981689453,"high":226.49000549316406,"low":220.6999969482422,"adjusted_close":219.16822814941406,"volume":2864300},{"date":"2026-07-02","close":227.5,"high":227.5,"low":221.17999267578125,"adjusted_close":224.67904663085938,"volume":2332500},{"date":"2026-07-06","close":223.77999877929688,"high":228.80999755859375,"low":218.55999755859375,"adjusted_close":221.0051727294922,"volume":2479400},{"date":"2026-07-07","close":220.89999389648438,"high":226.58999633789062,"low":219.35000610351562,"adjusted_close":218.16087341308594,"volume":2074500},{"date":"2026-07-08","close":212.85000610351562,"high":217.0800018310547,"low":212.33999633789062,"adjusted_close":210.21070861816406,"volume":2994700},{"date":"2026-07-09","close":213.0,"high":215.1699981689453,"low":212.0800018310547,"adjusted_close":210.3588409423828,"volume":1704300},{"date":"2026-07-10","close":211.6300048828125,"high":214.82000732421875,"low":211.41000366210938,"adjusted_close":209.00582885742188,"volume":2166100},{"date":"2026-07-13","close":207.6999969482422,"high":213.66000366210938,"low":206.75999450683594,"adjusted_close":205.1245574951172,"volume":4265100},{"date":"2026-07-14","close":207.67999267578125,"high":210.8000030517578,"low":207.5500030517578,"adjusted_close":205.1048126220703,"volume":3032700},{"date":"2026-07-15","close":209.66000366210938,"high":212.16000366210938,"low":207.5399932861328,"adjusted_close":207.0602569580078,"volume":2993400},{"date":"2026-07-16","close":216.16000366210938,"high":216.22999572753906,"low":209.60000610351562,"adjusted_close":213.4796600341797,"volume":4230600},{"date":"2026-07-17","close":208.72999572753906,"high":220.49000549316406,"low":208.4199981689453,"adjusted_close":206.14178466796875,"volume":3475900},{"date":"2026-07-20","close":204.7100067138672,"high":210.0,"low":203.6199951171875,"adjusted_close":202.17164611816406,"volume":3266000},{"date":"2026-07-21","close":203.50999450683594,"high":204.99000549316406,"low":201.8800048828125,"adjusted_close":200.98651123046875,"volume":3390000},{"date":"2026-07-22","close":204.35000610351562,"high":205.07000732421875,"low":202.2100067138672,"adjusted_close":203.0633544921875,"volume":3248100},{"date":"2026-07-23","close":201.9199981689453,"high":203.0,"low":199.39999389648438,"adjusted_close":200.64865112304688,"volume":4132200},{"date":"2026-07-24","close":207.63999938964844,"high":207.8300018310547,"low":201.9600067138672,"adjusted_close":206.3326416015625,"volume":3427800},{"date":"2026-07-27","close":211.5500030517578,"high":213.13999938964844,"low":209.30999755859375,"adjusted_close":210.21803283691406,"volume":2982000},{"date":"2026-07-28","close":218.24000549316406,"high":220.14999389648438,"low":215.72000122070312,"adjusted_close":216.86590576171875,"volume":3969100},{"date":"2026-07-29","close":215.67999267578125,"high":220.2899932861328,"low":213.74000549316406,"adjusted_close":214.32200622558594,"volume":2419100},{"date":"2026-07-30","close":210.0800018310547,"high":214.8800048828125,"low":208.52999877929688,"adjusted_close":208.7572784423828,"volume":2755900},{"date":"2026-07-31","close":207.80999755859375,"high":210.08999633789062,"low":206.02000427246094,"adjusted_close":206.50157165527344,"volume":3977000},{"date":"2026-08-03","close":212.05999755859375,"high":214.89999389648438,"low":207.66000366210938,"adjusted_close":210.7248077392578,"volume":2270800},{"date":"2026-08-04","close":218.0800018310547,"high":218.7899932861328,"low":211.02999877929688,"adjusted_close":216.7069091796875,"volume":2852500},{"date":"2026-08-05","close":219.94000244140625,"high":220.1300048828125,"low":217.0800018310547,"adjusted_close":218.55520629882812,"volume":2360000},{"date":"2026-08-06","close":218.39999389648438,"high":220.05999755859375,"low":216.25999450683594,"adjusted_close":217.02488708496094,"volume":2137900},{"date":"2026-08-07","close":223.35000610351562,"high":223.5800018310547,"low":218.32000732421875,"adjusted_close":221.9437255859375,"volume":2360400},{"date":"2026-08-10","close":218.8800048828125,"high":221.22999572753906,"low":217.0,"adjusted_close":217.5018768310547,"volume":2116900},{"date":"2026-08-11","close":221.25,"high":223.91000366210938,"low":218.94000244140625,"adjusted_close":219.85694885253906,"volume":2138600},{"date":"2026-08-12","close":215.97000122070312,"high":220.91000366210938,"low":214.1999969482422,"adjusted_close":214.61019897460938,"volume":2136700},{"date":"2026-08-13","close":218.22000122070312,"high":218.66000366210938,"low":215.36000061035156,"adjusted_close":216.8460235595703,"volume":2754800},{"date":"2026-08-14","close":218.47000122070312,"high":218.6999969482422,"low":215.83999633789062,"adjusted_close":217.09445190429688,"volume":1737000},{"date":"2026-08-17","close":215.80999755859375,"high":216.35000610351562,"low":213.55999755859375,"adjusted_close":214.45120239257812,"volume":2955800},{"date":"2026-08-18","close":215.63999938964844,"high":220.5,"low":214.6199951171875,"adjusted_close":214.2822723388672,"volume":3128000},{"date":"2026-08-19","close":220.0,"high":225.7899932861328,"low":212.3800048828125,"adjusted_close":218.6148223876953,"volume":4957500},{"date":"2026-08-20","close":217.33999633789062,"high":220.30999755859375,"low":212.3800048828125,"adjusted_close":215.9715576171875,"volume":5891800},{"date":"2026-08-21","close":216.08999633789062,"high":218.72000122070312,"low":215.1300048828125,"adjusted_close":214.72943115234375,"volume":2928700},{"date":"2026-08-24","close":216.97999572753906,"high":219.82000732421875,"low":215.4499969482422,"adjusted_close":215.61383056640625,"volume":2552900},{"date":"2026-08-25","close":214.60000610351562,"high":217.6300048828125,"low":213.27000427246094,"adjusted_close":213.2488250732422,"volume":1989900},{"date":"2026-08-26","close":210.36000061035156,"high":215.38999938964844,"low":210.2100067138672,"adjusted_close":209.0355224609375,"volume":3777100},{"date":"2026-08-27","close":206.74000549316406,"high":208.94000244140625,"low":205.77999877929688,"adjusted_close":205.4383087158203,"volume":3083600},{"date":"2026-08-28","close":208.0500030517578,"high":208.6999969482422,"low":205.6999969482422,"adjusted_close":206.7400665283203,"volume":2791600},{"date":"2026-08-31","close":204.6999969482422,"high":207.1300048828125,"low":204.60000610351562,"adjusted_close":203.41114807128906,"volume":4340700},{"date":"2026-09-01","close":200.0500030517578,"high":204.38999938964844,"low":199.38999938964844,"adjusted_close":198.79043579101562,"volume":3506700},{"date":"2026-09-02","close":199.83999633789062,"high":202.17999267578125,"low":199.33999633789062,"adjusted_close":198.5817413330078,"volume":2787900},{"date":"2026-09-03","close":201.89999389648438,"high":203.3699951171875,"low":199.35000610351562,"adjusted_close":200.62876892089844,"volume":3396600},{"date":"2026-09-04","close":204.4499969482422,"high":205.47999572753906,"low":200.50999450683594,"adjusted_close":203.1627197265625,"volume":2436100},{"date":"2026-09-08","close":200.8000030517578,"high":204.75,"low":200.72000122070312,"adjusted_close":199.53570556640625,"volume":2865200},{"date":"2026-09-09","close":198.60000610351562,"high":201.13999938964844,"low":197.13999938964844,"adjusted_close":197.3495635986328,"volume":2444700},{"date":"2026-09-10","close":196.58999633789062,"high":198.10000610351562,"low":195.05999755859375,"adjusted_close":195.3522186279297,"volume":2487500},{"date":"2026-09-11","close":196.82000732421875,"high":199.85000610351562,"low":196.7100067138672,"adjusted_close":195.58078002929688,"volume":3287400},{"date":"2026-09-14","close":198.1699981689453,"high":199.77999877929688,"low":195.99000549316406,"adjusted_close":196.92227172851562,"volume":2363900},{"date":"2026-09-15","close":194.61000061035156,"high":197.75999450683594,"low":194.08999633789062,"adjusted_close":193.3846893310547,"volume":4093200},{"date":"2026-09-16","close":194.10000610351562,"high":197.77000427246094,"low":193.35000610351562,"adjusted_close":192.87789916992188,"volume":2983800},{"date":"2026-09-17","close":194.19000244140625,"high":199.35000610351562,"low":193.92999267578125,"adjusted_close":192.9673309326172,"volume":2338700},{"date":"2026-09-18","close":192.49000549316406,"high":194.63999938964844,"low":192.08999633789062,"adjusted_close":191.2780303955078,"volume":5881200},{"date":"2026-09-21","close":190.97999572753906,"high":193.08999633789062,"low":188.22000122070312,"adjusted_close":189.77752685546875,"volume":3558400},{"date":"2026-09-22","close":196.0800018310547,"high":196.75,"low":192.6199951171875,"adjusted_close":194.84542846679688,"volume":3446200},{"date":"2026-09-23","close":191.36000061035156,"high":195.50999450683594,"low":191.30999755859375,"adjusted_close":190.1551513671875,"volume":2934800},{"date":"2026-09-24","close":188.49000549316406,"high":192.69000244140625,"low":187.5,"adjusted_close":187.30322265625,"volume":3741600},{"date":"2026-09-25","close":189.27999877929688,"high":190.5800018310547,"low":187.14999389648438,"adjusted_close":188.08824157714844,"volume":3455100},{"date":"2026-09-28","close":187.66000366210938,"high":189.7100067138672,"low":186.3000030517578,"adjusted_close":186.4784393310547,"volume":4121800},{"date":"2026-09-29","close":187.25999450683594,"high":188.97999572753906,"low":186.5,"adjusted_close":186.08094787597656,"volume":2901800},{"date":"2026-09-30","close":184.2899932861328,"high":189.14999389648438,"low":184.22000122070312,"adjusted_close":183.12965393066406,"volume":3694400},{"date":"2026-10-01","close":182.3800048828125,"high":183.8800048828125,"low":179.2100067138672,"adjusted_close":181.231689453125,"volume":4384700},{"date":"2026-10-02","close":180.8000030517578,"high":185.16000366210938,"low":180.00999450683594,"adjusted_close":179.66163635253906,"volume":2771500},{"date":"2026-10-05","close":179.5,"high":180.85000610351562,"low":178.4499969482422,"adjusted_close":178.36981201171875,"volume":2774300},{"date":"2026-10-06","close":183.6699981689453,"high":184.1999969482422,"low":179.72000122070312,"adjusted_close":182.51356506347656,"volume":2702700},{"date":"2026-10-07","close":181.5399932861328,"high":183.6699981689453,"low":180.47000122070312,"adjusted_close":180.39697265625,"volume":2370400},{"date":"2026-10-08","close":188.85000610351562,"high":189.4499969482422,"low":180.0,"adjusted_close":187.66094970703125,"volume":4125100},{"date":"2026-10-09","close":186.0,"high":189.0,"low":184.2899932861328,"adjusted_close":184.82888793945312,"volume":2646700},{"date":"2026-10-12","close":185.57000732421875,"high":186.72999572753906,"low":183.89999389648438,"adjusted_close":184.401611328125,"volume":3429400},{"date":"2026-10-13","close":188.74000549316406,"high":190.0,"low":186.0,"adjusted_close":187.55165100097656,"volume":3125500},{"date":"2026-10-14","close":188.30999755859375,"high":188.6699981689453,"low":184.88999938964844,"adjusted_close":187.1243438720703,"volume":2647900},{"date":"2026-10-15","close":195.72000122070312,"high":197.9600067138672,"low":191.30999755859375,"adjusted_close":194.48770141601562,"volume":3912900},{"date":"2026-10-16","close":197.3800048828125,"high":199.9499969482422,"low":195.97000122070312,"adjusted_close":196.1372528076172,"volume":3708600},{"date":"2026-10-19","close":195.9199981689453,"high":196.72000122070312,"low":194.66000366210938,"adjusted_close":194.68643188476562,"volume":3086500},{"date":"2026-10-20","close":198.52999877929688,"high":201.27000427246094,"low":196.5,"adjusted_close":197.27999877929688,"volume":3242100},{"date":"2026-10-21","close":196.55999755859375,"high":198.0,"low":194.42999267578125,"adjusted_close":196.55999755859375,"volume":2707200},{"date":"2026-10-22","close":204.3699951171875,"high":204.52000427246094,"low":197.0,"adjusted_close":204.3699951171875,"volume":4290200},{"date":"2026-10-23","close":198.67999267578125,"high":203.0800018310547,"low":197.99000549316406,"adjusted_close":198.67999267578125,"volume":2846500},{"date":"2026-10-26","close":198.22000122070312,"high":200.44000244140625,"low":196.72000122070312,"adjusted_close":198.22000122070312,"volume":3164500},{"date":"2026-10-27","close":198.17999267578125,"high":198.8699951171875,"low":195.60000610351562,"adjusted_close":198.17999267578125,"volume":2681200},{"date":"2026-10-28","close":198.39999389648438,"high":200.14999389648438,"low":196.5,"adjusted_close":198.39999389648438,"volume":1910500},{"date":"2026-10-29","close":207.27999877929688,"high":207.38999938964844,"low":200.67999267578125,"adjusted_close":207.27999877929688,"volume":3783000},{"date":"2026-10-30","close":209.07000732421875,"high":211.7100067138672,"low":207.8300018310547,"adjusted_close":209.07000732421875,"volume":4249100},{"date":"2026-11-02","close":218.14999389648438,"high":218.25,"low":212.0,"adjusted_close":218.14999389648438,"volume":3695500},{"date":"2026-11-03","close":213.3800048828125,"high":216.25,"low":212.50999450683594,"adjusted_close":213.3800048828125,"volume":3058800},{"date":"2026-11-04","close":229.3800048828125,"high":229.7899932861328,"low":221.10000610351562,"adjusted_close":229.3800048828125,"volume":4877300},{"date":"2026-11-05","close":227.24000549316406,"high":234.75,"low":226.19000244140625,"adjusted_close":227.24000549316406,"volume":5275700},{"date":"2026-11-06","close":224.5500030517578,"high":226.22500610351562,"low":220.32000732421875,"adjusted_close":224.5500030517578,"volume":3354798}]},"LRCX":{"currency":"USD","rows":[{"date":"2025-05-05","close":73.91000366210938,"high":74.9000015258789,"low":73.77999877929688,"adjusted_close":73.2429428100586,"volume":6960800},{"date":"2025-05-06","close":73.16000366210938,"high":73.87999725341797,"low":72.58999633789062,"adjusted_close":72.49971008300781,"volume":6892700},{"date":"2025-05-07","close":75.05999755859375,"high":75.30000305175781,"low":72.91000366210938,"adjusted_close":74.38256072998047,"volume":9984700},{"date":"2025-05-08","close":74.9000015258789,"high":76.41999816894531,"low":74.81999969482422,"adjusted_close":74.22400665283203,"volume":10469400},{"date":"2025-05-09","close":75.36000061035156,"high":76.30000305175781,"low":74.6500015258789,"adjusted_close":74.67985534667969,"volume":7037000},{"date":"2025-05-12","close":82.25,"high":82.55000305175781,"low":80.66999816894531,"adjusted_close":81.50767517089844,"volume":17456900},{"date":"2025-05-13","close":85.25,"high":85.77999877929688,"low":82.25,"adjusted_close":84.48059844970703,"volume":11920200},{"date":"2025-05-14","close":84.97000122070312,"high":86.04000091552734,"low":84.33000183105469,"adjusted_close":84.203125,"volume":8654500},{"date":"2025-05-15","close":84.79000091552734,"high":85.26000213623047,"low":83.5,"adjusted_close":84.02474212646484,"volume":9058000},{"date":"2025-05-16","close":84.43000030517578,"high":84.45999908447266,"low":82.52999877929688,"adjusted_close":83.6679916381836,"volume":10100400},{"date":"2025-05-19","close":83.81999969482422,"high":84.44999694824219,"low":82.54000091552734,"adjusted_close":83.0634994506836,"volume":9222300},{"date":"2025-05-20","close":84.29000091552734,"high":84.3499984741211,"low":83.05000305175781,"adjusted_close":83.52926635742188,"volume":6913300},{"date":"2025-05-21","close":82.79000091552734,"high":84.77999877929688,"low":82.2300033569336,"adjusted_close":82.04279327392578,"volume":8082700},{"date":"2025-05-22","close":82.55999755859375,"high":83.81999969482422,"low":82.05000305175781,"adjusted_close":81.81485748291016,"volume":6241600},{"date":"2025-05-23","close":81.05999755859375,"high":81.38999938964844,"low":79.77999877929688,"adjusted_close":80.32840728759766,"volume":8276700},{"date":"2025-05-27","close":83.94000244140625,"high":84.12000274658203,"low":82.30999755859375,"adjusted_close":83.18241882324219,"volume":9530200},{"date":"2025-05-28","close":84.0,"high":85.02999877929688,"low":83.58000183105469,"adjusted_close":83.24187469482422,"volume":9464100},{"date":"2025-05-29","close":84.16000366210938,"high":86.26000213623047,"low":83.61000061035156,"adjusted_close":83.40043640136719,"volume":8238500},{"date":"2025-05-30","close":80.79000091552734,"high":83.80999755859375,"low":79.48999786376953,"adjusted_close":80.06083679199219,"volume":19191600},{"date":"2025-06-02","close":82.4800033569336,"high":82.52999877929688,"low":80.43000030517578,"adjusted_close":81.735595703125,"volume":8246300},{"date":"2025-06-03","close":83.66000366210938,"high":84.01000213623047,"low":81.94999694824219,"adjusted_close":82.90494537353516,"volume":8920700},{"date":"2025-06-04","close":84.7699966430664,"high":85.04000091552734,"low":83.48999786376953,"adjusted_close":84.00492858886719,"volume":7992200},{"date":"2025-06-05","close":84.91000366210938,"high":86.33999633789062,"low":84.33999633789062,"adjusted_close":84.14366912841797,"volume":10907700},{"date":"2025-06-06","close":86.3499984741211,"high":87.58000183105469,"low":85.86000061035156,"adjusted_close":85.5706558227539,"volume":7877800},{"date":"2025-06-09","close":88.30000305175781,"high":89.33000183105469,"low":87.0199966430664,"adjusted_close":87.50306701660156,"volume":14496200},{"date":"2025-06-10","close":91.0,"high":91.37000274658203,"low":88.33999633789062,"adjusted_close":90.1786880493164,"volume":11118900},{"date":"2025-06-11","close":90.94999694824219,"high":91.98999786376953,"low":89.87000274658203,"adjusted_close":90.12914276123047,"volume":10646500},{"date":"2025-06-12","close":91.66000366210938,"high":91.9000015258789,"low":90.48999786376953,"adjusted_close":90.83275604248047,"volume":5989700},{"date":"2025-06-13","close":89.5199966430664,"high":91.2300033569336,"low":88.18000030517578,"adjusted_close":88.71204376220703,"volume":10979000},{"date":"2025-06-16","close":93.41000366210938,"high":93.58000183105469,"low":90.86000061035156,"adjusted_close":92.56695556640625,"volume":11642100},{"date":"2025-06-17","close":92.66000366210938,"high":95.0199966430664,"low":92.55000305175781,"adjusted_close":91.82373046875,"volume":10229500},{"date":"2025-06-18","close":92.23999786376953,"high":93.5999984741211,"low":91.80000305175781,"adjusted_close":91.63495635986328,"volume":9373900},{"date":"2025-06-20","close":90.48999786376953,"high":93.43000030517578,"low":87.75,"adjusted_close":89.89643096923828,"volume":22925200},{"date":"2025-06-23","close":91.61000061035156,"high":92.76000213623047,"low":90.29000091552734,"adjusted_close":91.00909423828125,"volume":12551300},{"date":"2025-06-24","close":95.62999725341797,"high":95.7699966430664,"low":93.2300033569336,"adjusted_close":95.0027084350586,"volume":12838800},{"date":"2025-06-25","close":96.0199966430664,"high":97.37000274658203,"low":95.31999969482422,"adjusted_close":95.3901596069336,"volume":8690500},{"date":"2025-06-26","close":96.83999633789062,"high":96.93000030517578,"low":95.83999633789062,"adjusted_close":96.20478057861328,"volume":9477500},{"date":"2025-06-27","close":97.19999694824219,"high":98.0199966430664,"low":96.38999938964844,"adjusted_close":96.56241607666016,"volume":10781000},{"date":"2025-06-30","close":97.33999633789062,"high":97.66999816894531,"low":96.8499984741211,"adjusted_close":96.70149993896484,"volume":8218300},{"date":"2025-07-01","close":96.80999755859375,"high":97.31999969482422,"low":94.48999786376953,"adjusted_close":96.17498016357422,"volume":9760300},{"date":"2025-07-02","close":98.83000183105469,"high":98.94999694824219,"low":95.19999694824219,"adjusted_close":98.18173217773438,"volume":11023000},{"date":"2025-07-03","close":98.80999755859375,"high":99.5,"low":98.66000366210938,"adjusted_close":98.16185760498047,"volume":5028900},{"date":"2025-07-07","close":98.13999938964844,"high":98.91999816894531,"low":97.70999908447266,"adjusted_close":97.49626159667969,"volume":7239600},{"date":"2025-07-08","close":99.83000183105469,"high":100.29000091552734,"low":98.22000122070312,"adjusted_close":99.1751708984375,"volume":9570200},{"date":"2025-07-09","close":99.80999755859375,"high":101.08999633789062,"low":98.91000366210938,"adjusted_close":99.15530395507812,"volume":7323000},{"date":"2025-07-10","close":101.05999755859375,"high":101.6500015258789,"low":100.18000030517578,"adjusted_close":100.39710998535156,"volume":6569800},{"date":"2025-07-11","close":101.7300033569336,"high":102.02999877929688,"low":100.2699966430664,"adjusted_close":101.0627212524414,"volume":6203800},{"date":"2025-07-14","close":99.62000274658203,"high":101.0,"low":98.77999877929688,"adjusted_close":98.966552734375,"volume":12938100},{"date":"2025-07-15","close":101.06999969482422,"high":102.19000244140625,"low":100.61000061035156,"adjusted_close":100.40704345703125,"volume":9190600},{"date":"2025-07-16","close":100.37000274658203,"high":100.41999816894531,"low":96.19000244140625,"adjusted_close":99.71162414550781,"volume":15369700},{"date":"2025-07-17","close":100.79000091552734,"high":101.37999725341797,"low":98.26000213623047,"adjusted_close":100.1288833618164,"volume":9745900},{"date":"2025-07-18","close":100.66000366210938,"high":101.7300033569336,"low":100.36000061035156,"adjusted_close":99.99974060058594,"volume":8115500},{"date":"2025-07-21","close":101.73999786376953,"high":102.58999633789062,"low":100.7300033569336,"adjusted_close":101.07263946533203,"volume":7026700},{"date":"2025-07-22","close":97.69000244140625,"high":101.12000274658203,"low":97.04000091552734,"adjusted_close":97.04920959472656,"volume":14170100},{"date":"2025-07-23","close":97.0999984741211,"high":98.37999725341797,"low":96.4000015258789,"adjusted_close":96.46308135986328,"volume":12013900},{"date":"2025-07-24","close":97.77999877929688,"high":98.62000274658203,"low":97.02999877929688,"adjusted_close":97.13861846923828,"volume":9076600},{"date":"2025-07-25","close":96.95999908447266,"high":97.33000183105469,"low":96.31999969482422,"adjusted_close":96.32398986816406,"volume":8914400},{"date":"2025-07-28","close":98.62000274658203,"high":99.52999877929688,"low":97.91999816894531,"adjusted_close":97.97311401367188,"volume":8156100},{"date":"2025-07-29","close":98.94000244140625,"high":100.22000122070312,"low":98.02999877929688,"adjusted_close":98.291015625,"volume":7283700},{"date":"2025-07-30","close":99.08999633789062,"high":100.6500015258789,"low":97.94999694824219,"adjusted_close":98.44002532958984,"volume":12529400},{"date":"2025-07-31","close":94.83999633789062,"high":95.62999725341797,"low":90.94000244140625,"adjusted_close":94.2178955078125,"volume":27661800},{"date":"2025-08-01","close":96.37000274658203,"high":96.66000366210938,"low":92.47000122070312,"adjusted_close":95.73787689208984,"volume":16601000},{"date":"2025-08-04","close":98.41000366210938,"high":98.80999755859375,"low":96.63999938964844,"adjusted_close":97.76449584960938,"volume":11876700},{"date":"2025-08-05","close":96.68000030517578,"high":99.3499984741211,"low":95.62000274658203,"adjusted_close":96.04582977294922,"volume":12100100},{"date":"2025-08-06","close":95.94000244140625,"high":96.47000122070312,"low":94.2699966430664,"adjusted_close":95.3106918334961,"volume":10631900},{"date":"2025-08-07","close":99.1500015258789,"high":100.19000244140625,"low":97.97000122070312,"adjusted_close":98.49964141845703,"volume":9572300},{"date":"2025-08-08","close":101.75,"high":102.2300033569336,"low":98.98999786376953,"adjusted_close":101.08258056640625,"volume":8765100},{"date":"2025-08-11","close":102.0,"high":104.1500015258789,"low":101.70999908447266,"adjusted_close":101.3309326171875,"volume":8637000},{"date":"2025-08-12","close":105.27999877929688,"high":105.63999938964844,"low":101.38999938964844,"adjusted_close":104.58943176269531,"volume":11885800},{"date":"2025-08-13","close":106.73999786376953,"high":107.48999786376953,"low":105.44999694824219,"adjusted_close":106.03984069824219,"volume":12118600},{"date":"2025-08-14","close":107.37999725341797,"high":108.0199966430664,"low":105.58999633789062,"adjusted_close":106.67565155029297,"volume":11163800},{"date":"2025-08-15","close":99.51000213623047,"high":105.88999938964844,"low":99.26000213623047,"adjusted_close":98.8572769165039,"volume":23155700},{"date":"2025-08-18","close":98.87999725341797,"high":99.80000305175781,"low":98.4000015258789,"adjusted_close":98.23139190673828,"volume":15119300},{"date":"2025-08-19","close":100.33000183105469,"high":100.62999725341797,"low":98.19999694824219,"adjusted_close":99.67190551757812,"volume":11622900},{"date":"2025-08-20","close":99.1500015258789,"high":101.0199966430664,"low":97.31999969482422,"adjusted_close":98.49964141845703,"volume":14287700},{"date":"2025-08-21","close":98.41000366210938,"high":99.8499984741211,"low":97.13999938964844,"adjusted_close":97.76449584960938,"volume":10706500},{"date":"2025-08-22","close":100.08000183105469,"high":102.55000305175781,"low":98.58999633789062,"adjusted_close":99.42353820800781,"volume":9689700},{"date":"2025-08-25","close":101.27999877929688,"high":101.75,"low":99.9000015258789,"adjusted_close":100.61566162109375,"volume":5438500},{"date":"2025-08-26","close":103.62999725341797,"high":103.98999786376953,"low":101.0999984741211,"adjusted_close":102.95024871826172,"volume":11781100},{"date":"2025-08-27","close":103.66999816894531,"high":103.77999877929688,"low":102.37000274658203,"adjusted_close":102.989990234375,"volume":7214700},{"date":"2025-08-28","close":104.08999633789062,"high":104.9000015258789,"low":102.95999908447266,"adjusted_close":103.40723419189453,"volume":7375200},{"date":"2025-08-29","close":100.1500015258789,"high":102.69000244140625,"low":98.80999755859375,"adjusted_close":99.49308776855469,"volume":12178800},{"date":"2025-09-02","close":97.02999877929688,"high":97.2699966430664,"low":94.11000061035156,"adjusted_close":96.39354705810547,"volume":14695200},{"date":"2025-09-03","close":97.73999786376953,"high":97.86000061035156,"low":96.44000244140625,"adjusted_close":97.09888458251953,"volume":11023300},{"date":"2025-09-04","close":100.41999816894531,"high":101.11000061035156,"low":97.16000366210938,"adjusted_close":99.76131439208984,"volume":8822400},{"date":"2025-09-05","close":102.94999694824219,"high":103.01000213623047,"low":100.68000030517578,"adjusted_close":102.27470397949219,"volume":8142000},{"date":"2025-09-08","close":105.06999969482422,"high":106.37000274658203,"low":104.4800033569336,"adjusted_close":104.38080596923828,"volume":7972700},{"date":"2025-09-09","close":105.56999969482422,"high":105.81999969482422,"low":104.45999908447266,"adjusted_close":104.87752532958984,"volume":7264300},{"date":"2025-09-10","close":107.36000061035156,"high":107.77999877929688,"low":104.61000061035156,"adjusted_close":106.6557846069336,"volume":12279400},{"date":"2025-09-11","close":115.58000183105469,"high":115.9000015258789,"low":108.29000091552734,"adjusted_close":114.8218765258789,"volume":20296100},{"date":"2025-09-12","close":116.95999908447266,"high":117.5,"low":115.87999725341797,"adjusted_close":116.19281768798828,"volume":11060500},{"date":"2025-09-15","close":119.20999908447266,"high":119.33000183105469,"low":117.02999877929688,"adjusted_close":118.42805480957031,"volume":9785700},{"date":"2025-09-16","close":120.47000122070312,"high":120.97000122070312,"low":118.66999816894531,"adjusted_close":119.6797866821289,"volume":9897200},{"date":"2025-09-17","close":121.9000015258789,"high":123.27999877929688,"low":119.51000213623047,"adjusted_close":121.10040283203125,"volume":10996100},{"date":"2025-09-18","close":126.31999969482422,"high":128.6999969482422,"low":125.04000091552734,"adjusted_close":125.49142456054688,"volume":13763900},{"date":"2025-09-19","close":126.91999816894531,"high":127.80000305175781,"low":125.0,"adjusted_close":126.08747863769531,"volume":24271900},{"date":"2025-09-22","close":132.1999969482422,"high":132.6300048828125,"low":129.16000366210938,"adjusted_close":131.3328399658203,"volume":13403700},{"date":"2025-09-23","close":131.92999267578125,"high":133.57000732421875,"low":129.36000061035156,"adjusted_close":131.0646209716797,"volume":12051100},{"date":"2025-09-24","close":128.32000732421875,"high":130.22999572753906,"low":127.0199966430664,"adjusted_close":127.73002624511719,"volume":12435900},{"date":"2025-09-25","close":128.1300048828125,"high":129.05999755859375,"low":125.0199966430664,"adjusted_close":127.54090118408203,"volume":9621700},{"date":"2025-09-26","close":128.3300018310547,"high":128.75999450683594,"low":126.37000274658203,"adjusted_close":127.73998260498047,"volume":8789000},{"date":"2025-09-29","close":131.08999633789062,"high":133.36000061035156,"low":131.02999877929688,"adjusted_close":130.48728942871094,"volume":11015500},{"date":"2025-09-30","close":133.89999389648438,"high":134.2100067138672,"low":130.80999755859375,"adjusted_close":133.2843780517578,"volume":10328800},{"date":"2025-10-01","close":142.7899932861328,"high":143.08999633789062,"low":131.94000244140625,"adjusted_close":142.1334991455078,"volume":15549100},{"date":"2025-10-02","close":146.99000549316406,"high":147.35000610351562,"low":143.7100067138672,"adjusted_close":146.31417846679688,"volume":16417100},{"date":"2025-10-03","close":145.80999755859375,"high":147.91000366210938,"low":144.60000610351562,"adjusted_close":145.13961791992188,"volume":8970300},{"date":"2025-10-06","close":149.14999389648438,"high":153.6999969482422,"low":149.1199951171875,"adjusted_close":148.46424865722656,"volume":11217100},{"date":"2025-10-07","close":140.35000610351562,"high":149.36000061035156,"low":139.5,"adjusted_close":139.7047119140625,"volume":16549800},{"date":"2025-10-08","close":142.5399932861328,"high":142.8800048828125,"low":137.61000061035156,"adjusted_close":141.8846435546875,"volume":13695700},{"date":"2025-10-09","close":141.0,"high":142.86000061035156,"low":140.5800018310547,"adjusted_close":140.3517303466797,"volume":8102500},{"date":"2025-10-10","close":131.3699951171875,"high":141.8000030517578,"low":131.02000427246094,"adjusted_close":130.76600646972656,"volume":18749000},{"date":"2025-10-13","close":137.80999755859375,"high":138.89999389648438,"low":136.5800018310547,"adjusted_close":137.17640686035156,"volume":10048100},{"date":"2025-10-14","close":138.30999755859375,"high":140.9199981689453,"low":134.0399932861328,"adjusted_close":137.67410278320312,"volume":10509700},{"date":"2025-10-15","close":144.77999877929688,"high":145.22000122070312,"low":141.10000610351562,"adjusted_close":144.11434936523438,"volume":9722700},{"date":"2025-10-16","close":142.3699951171875,"high":147.5800018310547,"low":140.3699951171875,"adjusted_close":141.71543884277344,"volume":11650300},{"date":"2025-10-17","close":141.50999450683594,"high":142.64999389648438,"low":139.82000732421875,"adjusted_close":140.85935974121094,"volume":6389800},{"date":"2025-10-20","close":144.0500030517578,"high":146.47999572753906,"low":143.42999267578125,"adjusted_close":143.38771057128906,"volume":8919400},{"date":"2025-10-21","close":145.0399932861328,"high":145.44000244140625,"low":142.47000122070312,"adjusted_close":144.37315368652344,"volume":8855600},{"date":"2025-10-22","close":141.25,"high":145.75,"low":136.86000061035156,"adjusted_close":140.60057067871094,"volume":16927800},{"date":"2025-10-23","close":147.5399932861328,"high":148.4600067138672,"low":137.3699951171875,"adjusted_close":146.8616485595703,"volume":13336600},{"date":"2025-10-24","close":151.67999267578125,"high":153.2100067138672,"low":148.0,"adjusted_close":150.98260498046875,"volume":10966400},{"date":"2025-10-27","close":156.89999389648438,"high":158.25,"low":155.74000549316406,"adjusted_close":156.17860412597656,"volume":13313100},{"date":"2025-10-28","close":155.6199951171875,"high":156.1300048828125,"low":154.27999877929688,"adjusted_close":154.9044952392578,"volume":7939700},{"date":"2025-10-29","close":160.6699981689453,"high":163.08999633789062,"low":158.08999633789062,"adjusted_close":159.93128967285156,"volume":12783300},{"date":"2025-10-30","close":161.00999450683594,"high":165.22000122070312,"low":160.3000030517578,"adjusted_close":160.26971435546875,"volume":10440600},{"date":"2025-10-31","close":157.4600067138672,"high":164.05999755859375,"low":156.60000610351562,"adjusted_close":156.73605346679688,"volume":9652100},{"date":"2025-11-03","close":161.24000549316406,"high":162.24000549316406,"low":159.0,"adjusted_close":160.49867248535156,"volume":7302400},{"date":"2025-11-04","close":155.77999877929688,"high":161.08999633789062,"low":155.16000366210938,"adjusted_close":155.0637664794922,"volume":11211100},{"date":"2025-11-05","close":165.0500030517578,"high":166.9199981689453,"low":157.0,"adjusted_close":164.29115295410156,"volume":11130200},{"date":"2025-11-06","close":162.19000244140625,"high":165.2100067138672,"low":160.19000244140625,"adjusted_close":161.4442901611328,"volume":9640100},{"date":"2025-11-07","close":159.35000610351562,"high":159.9499969482422,"low":153.1999969482422,"adjusted_close":158.61737060546875,"volume":11609300},{"date":"2025-11-10","close":166.3699951171875,"high":167.14999389648438,"low":163.6999969482422,"adjusted_close":165.60508728027344,"volume":10030600},{"date":"2025-11-11","close":159.17999267578125,"high":164.6199951171875,"low":157.7100067138672,"adjusted_close":158.44813537597656,"volume":9144600},{"date":"2025-11-12","close":161.4199981689453,"high":162.16000366210938,"low":158.47999572753906,"adjusted_close":160.67784118652344,"volume":8950000},{"date":"2025-11-13","close":153.32000732421875,"high":160.30999755859375,"low":151.72999572753906,"adjusted_close":152.61509704589844,"volume":13693700},{"date":"2025-11-14","close":148.25999450683594,"high":152.9499969482422,"low":145.3699951171875,"adjusted_close":147.57833862304688,"volume":15076100},{"date":"2025-11-17","close":147.4600067138672,"high":153.80999755859375,"low":145.94000244140625,"adjusted_close":146.78204345703125,"volume":10487800},{"date":"2025-11-18","close":143.24000549316406,"high":147.44000244140625,"low":142.5,"adjusted_close":142.58143615722656,"volume":12706700},{"date":"2025-11-19","close":148.8000030517578,"high":150.39999389648438,"low":145.50999450683594,"adjusted_close":148.11585998535156,"volume":9818300},{"date":"2025-11-20","close":139.58999633789062,"high":154.3699951171875,"low":138.3000030517578,"adjusted_close":138.94821166992188,"volume":13695500},{"date":"2025-11-21","close":142.64999389648438,"high":144.41000366210938,"low":135.5,"adjusted_close":141.994140625,"volume":14654600},{"date":"2025-11-24","close":150.3800048828125,"high":152.55999755859375,"low":144.42999267578125,"adjusted_close":149.6885986328125,"volume":23096000},{"date":"2025-11-25","close":151.92999267578125,"high":152.8000030517578,"low":145.5,"adjusted_close":151.23146057128906,"volume":9691500},{"date":"2025-11-26","close":155.13999938964844,"high":156.97000122070312,"low":152.5,"adjusted_close":154.42669677734375,"volume":8398100},{"date":"2025-11-28","close":156.0,"high":156.1999969482422,"low":153.8300018310547,"adjusted_close":155.2827606201172,"volume":4919200},{"date":"2025-12-01","close":154.7899932861328,"high":156.7899932861328,"low":153.25,"adjusted_close":154.0783233642578,"volume":7416700},{"date":"2025-12-02","close":158.19000244140625,"high":159.4499969482422,"low":155.66000366210938,"adjusted_close":157.4626922607422,"volume":10711900},{"date":"2025-12-03","close":159.75,"high":160.10000610351562,"low":153.14999389648438,"adjusted_close":159.27731323242188,"volume":9964300},{"date":"2025-12-04","close":157.08999633789062,"high":158.52000427246094,"low":154.9199981689453,"adjusted_close":156.62518310546875,"volume":8834700},{"date":"2025-12-05","close":158.6999969482422,"high":161.0500030517578,"low":157.8800048828125,"adjusted_close":158.23040771484375,"volume":7834100},{"date":"2025-12-08","close":162.74000549316406,"high":164.6199951171875,"low":160.85000610351562,"adjusted_close":162.2584686279297,"volume":10170500},{"date":"2025-12-09","close":165.80999755859375,"high":166.36000061035156,"low":160.75,"adjusted_close":165.31936645507812,"volume":8127000},{"date":"2025-12-10","close":168.25999450683594,"high":169.69000244140625,"low":162.5399932861328,"adjusted_close":167.76211547851562,"volume":9259600},{"date":"2025-12-11","close":168.7100067138672,"high":169.14999389648438,"low":160.32000732421875,"adjusted_close":168.21080017089844,"volume":10000000},{"date":"2025-12-12","close":160.52000427246094,"high":167.8000030517578,"low":159.08999633789062,"adjusted_close":160.04502868652344,"volume":11414800},{"date":"2025-12-15","close":164.3000030517578,"high":166.8699951171875,"low":162.16000366210938,"adjusted_close":163.81382751464844,"volume":10258800},{"date":"2025-12-16","close":163.25999450683594,"high":166.19000244140625,"low":160.7899932861328,"adjusted_close":162.77691650390625,"volume":8078600},{"date":"2025-12-17","close":154.97999572753906,"high":164.52000427246094,"low":153.60000610351562,"adjusted_close":154.52142333984375,"volume":12277800},{"date":"2025-12-18","close":164.6999969482422,"high":168.2899932861328,"low":162.0,"adjusted_close":164.21266174316406,"volume":14006400},{"date":"2025-12-19","close":172.27000427246094,"high":173.5800018310547,"low":166.0800018310547,"adjusted_close":171.76025390625,"volume":38469400},{"date":"2025-12-22","close":175.25999450683594,"high":175.9600067138672,"low":171.49000549316406,"adjusted_close":174.74139404296875,"volume":11436100},{"date":"2025-12-23","close":175.16000366210938,"high":177.2899932861328,"low":174.77999877929688,"adjusted_close":174.64170837402344,"volume":6483000},{"date":"2025-12-24","close":177.3300018310547,"high":177.55999755859375,"low":175.1999969482422,"adjusted_close":176.80528259277344,"volume":2598900},{"date":"2025-12-26","close":178.07000732421875,"high":179.8000030517578,"low":177.8000030517578,"adjusted_close":177.54310607910156,"volume":5238900},{"date":"2025-12-29","close":175.8699951171875,"high":179.22999572753906,"low":174.75,"adjusted_close":175.349609375,"volume":6663300},{"date":"2025-12-30","close":173.77999877929688,"high":177.36000061035156,"low":173.58999633789062,"adjusted_close":173.2657928466797,"volume":5670800},{"date":"2025-12-31","close":171.17999267578125,"high":174.91000366210938,"low":170.75999450683594,"adjusted_close":170.67347717285156,"volume":4935800},{"date":"2026-01-02","close":185.05999755859375,"high":185.77999877929688,"low":177.5,"adjusted_close":184.51242065429688,"volume":11957400},{"date":"2026-01-05","close":194.75999450683594,"high":198.36000061035156,"low":190.1199951171875,"adjusted_close":194.1837158203125,"volume":16268200},{"date":"2026-01-06","close":206.9600067138672,"high":210.4499969482422,"low":197.14999389648438,"adjusted_close":206.34762573242188,"volume":18787600},{"date":"2026-01-07","close":203.0800018310547,"high":205.3800048828125,"low":199.8000030517578,"adjusted_close":202.4790802001953,"volume":15121000},{"date":"2026-01-08","close":200.9600067138672,"high":203.22000122070312,"low":195.0399932861328,"adjusted_close":200.36537170410156,"volume":13928600},{"date":"2026-01-09","close":218.36000061035156,"high":219.58999633789062,"low":202.72000122070312,"adjusted_close":217.71388244628906,"volume":16758600},{"date":"2026-01-12","close":220.39999389648438,"high":222.5800018310547,"low":215.17999267578125,"adjusted_close":219.74783325195312,"volume":10749100},{"date":"2026-01-13","close":214.3800048828125,"high":220.57000732421875,"low":213.38999938964844,"adjusted_close":213.7456817626953,"volume":12737000},{"date":"2026-01-14","close":208.7899932861328,"high":211.30999755859375,"low":206.61000061035156,"adjusted_close":208.17218017578125,"volume":18187200},{"date":"2026-01-15","close":217.47000122070312,"high":229.57000732421875,"low":217.2100067138672,"adjusted_close":216.82652282714844,"volume":15249800},{"date":"2026-01-16","close":222.9600067138672,"high":225.69000244140625,"low":219.0,"adjusted_close":222.30027770996094,"volume":14392700},{"date":"2026-01-20","close":222.41000366210938,"high":226.14999389648438,"low":217.61000061035156,"adjusted_close":221.75189208984375,"volume":11601700},{"date":"2026-01-21","close":228.38999938964844,"high":232.89999389648438,"low":220.66000366210938,"adjusted_close":227.71420288085938,"volume":12454800},{"date":"2026-01-22","close":220.6999969482422,"high":236.10000610351562,"low":219.75999450683594,"adjusted_close":220.0469512939453,"volume":11958600},{"date":"2026-01-23","close":217.94000244140625,"high":223.36000061035156,"low":213.8699951171875,"adjusted_close":217.2951202392578,"volume":10156800},{"date":"2026-01-26","close":222.8699951171875,"high":225.35000610351562,"low":215.92999267578125,"adjusted_close":222.2105255126953,"volume":10625600},{"date":"2026-01-27","close":238.4600067138672,"high":239.5,"low":228.75999450683594,"adjusted_close":237.75442504882812,"volume":12005900},{"date":"2026-01-28","close":239.5800018310547,"high":243.99000549316406,"low":237.13999938964844,"adjusted_close":238.87109375,"volume":15630600},{"date":"2026-01-29","close":248.1699981689453,"high":251.3800048828125,"low":236.82000732421875,"adjusted_close":247.4356689453125,"volume":16801600},{"date":"2026-01-30","close":233.4600067138672,"high":251.8699951171875,"low":232.0,"adjusted_close":232.7692108154297,"volume":18352900},{"date":"2026-02-02","close":237.5,"high":242.9499969482422,"low":232.0,"adjusted_close":236.79725646972656,"volume":13299300},{"date":"2026-02-03","close":230.10000610351562,"high":246.6199951171875,"low":226.8800048828125,"adjusted_close":229.4191436767578,"volume":13500400},{"date":"2026-02-04","close":209.77999877929688,"high":231.11000061035156,"low":205.11000061035156,"adjusted_close":209.15927124023438,"volume":19608000},{"date":"2026-02-05","close":213.30999755859375,"high":215.85000610351562,"low":204.57000732421875,"adjusted_close":212.6788330078125,"volume":10928900},{"date":"2026-02-06","close":231.00999450683594,"high":232.4499969482422,"low":218.75999450683594,"adjusted_close":230.32644653320312,"volume":13848800},{"date":"2026-02-09","close":229.27999877929688,"high":231.32000732421875,"low":223.38999938964844,"adjusted_close":228.6015625,"volume":9976700},{"date":"2026-02-10","close":226.61000061035156,"high":229.30999755859375,"low":220.25,"adjusted_close":225.93946838378906,"volume":7909500},{"date":"2026-02-11","close":235.1199951171875,"high":240.33999633789062,"low":230.0399932861328,"adjusted_close":234.42428588867188,"volume":9555800},{"date":"2026-02-12","close":231.2899932861328,"high":238.91000366210938,"low":229.63999938964844,"adjusted_close":230.60562133789062,"volume":10662100},{"date":"2026-02-13","close":235.52999877929688,"high":242.77999877929688,"low":233.38999938964844,"adjusted_close":234.8330841064453,"volume":9905400},{"date":"2026-02-17","close":235.5800018310547,"high":238.14999389648438,"low":228.8800048828125,"adjusted_close":234.8829345703125,"volume":7368500},{"date":"2026-02-18","close":240.08999633789062,"high":245.27000427246094,"low":234.10000610351562,"adjusted_close":239.37957763671875,"volume":10095400},{"date":"2026-02-19","close":237.38999938964844,"high":237.9199981689453,"low":231.4199981689453,"adjusted_close":236.68756103515625,"volume":6384200},{"date":"2026-02-20","close":244.9199981689453,"high":245.75999450683594,"low":236.97000122070312,"adjusted_close":244.19529724121094,"volume":8601200},{"date":"2026-02-23","close":242.27000427246094,"high":249.39999389648438,"low":237.3699951171875,"adjusted_close":241.55313110351562,"volume":9488000},{"date":"2026-02-24","close":244.25,"high":247.75999450683594,"low":238.97999572753906,"adjusted_close":243.5272674560547,"volume":9087100},{"date":"2026-02-25","close":249.47999572753906,"high":256.67999267578125,"low":248.38999938964844,"adjusted_close":248.74179077148438,"volume":9835400},{"date":"2026-02-26","close":239.07000732421875,"high":248.5,"low":230.6999969482422,"adjusted_close":238.36260986328125,"volume":10700300},{"date":"2026-02-27","close":233.88999938964844,"high":240.10000610351562,"low":232.67999267578125,"adjusted_close":233.1979217529297,"volume":12988900},{"date":"2026-03-02","close":231.0,"high":233.8300018310547,"low":227.22999572753906,"adjusted_close":230.31649780273438,"volume":10294000},{"date":"2026-03-03","close":217.27000427246094,"high":224.1199951171875,"low":215.7899932861328,"adjusted_close":216.62710571289062,"volume":12442300},{"date":"2026-03-04","close":222.99000549316406,"high":225.1199951171875,"low":219.0,"adjusted_close":222.59657287597656,"volume":8614400},{"date":"2026-03-05","close":214.67999267578125,"high":222.41000366210938,"low":208.1300048828125,"adjusted_close":214.3012237548828,"volume":10241000},{"date":"2026-03-06","close":199.3300018310547,"high":211.24000549316406,"low":198.4499969482422,"adjusted_close":198.97830200195312,"volume":13597800},{"date":"2026-03-09","close":211.14999389648438,"high":211.5,"low":194.0800018310547,"adjusted_close":210.77743530273438,"volume":13421000},{"date":"2026-03-10","close":215.22999572753906,"high":220.82000732421875,"low":210.8800048828125,"adjusted_close":214.85023498535156,"volume":10699700},{"date":"2026-03-11","close":218.8699951171875,"high":221.6199951171875,"low":214.0,"adjusted_close":218.48382568359375,"volume":7160500},{"date":"2026-03-12","close":209.49000549316406,"high":215.1699981689453,"low":208.0,"adjusted_close":209.12039184570312,"volume":9932900},{"date":"2026-03-13","close":212.1999969482422,"high":218.0,"low":211.22999572753906,"adjusted_close":211.82559204101562,"volume":8906500},{"date":"2026-03-16","close":219.39999389648438,"high":221.4600067138672,"low":215.9499969482422,"adjusted_close":219.01287841796875,"volume":9533100},{"date":"2026-03-17","close":226.47000122070312,"high":226.7100067138672,"low":218.5500030517578,"adjusted_close":226.07041931152344,"volume":10043700},{"date":"2026-03-18","close":224.7100067138672,"high":232.32000732421875,"low":222.97999572753906,"adjusted_close":224.3135223388672,"volume":12478800},{"date":"2026-03-19","close":233.99000549316406,"high":235.13999938964844,"low":215.0,"adjusted_close":233.57716369628906,"volume":10101900},{"date":"2026-03-20","close":228.36000061035156,"high":236.83999633789062,"low":222.0500030517578,"adjusted_close":227.9570770263672,"volume":26176400},{"date":"2026-03-23","close":233.30999755859375,"high":239.52000427246094,"low":227.07000732421875,"adjusted_close":232.89834594726562,"volume":9506200},{"date":"2026-03-24","close":238.83999633789062,"high":241.3699951171875,"low":230.16000366210938,"adjusted_close":238.4185791015625,"volume":7388000},{"date":"2026-03-25","close":233.4499969482422,"high":237.10000610351562,"low":227.36000061035156,"adjusted_close":233.03810119628906,"volume":8330600},{"date":"2026-03-26","close":211.6199951171875,"high":226.88999938964844,"low":211.3800048828125,"adjusted_close":211.24661254882812,"volume":13460500},{"date":"2026-03-27","close":211.41000366210938,"high":217.0,"low":209.0,"adjusted_close":211.0369873046875,"volume":8503300},{"date":"2026-03-30","close":199.92999267578125,"high":216.2899932861328,"low":198.60000610351562,"adjusted_close":199.5772247314453,"volume":11921000},{"date":"2026-03-31","close":213.66000366210938,"high":213.83999633789062,"low":203.00999450683594,"adjusted_close":213.2830352783203,"volume":11725000},{"date":"2026-04-01","close":222.00999450683594,"high":225.5,"low":215.0,"adjusted_close":221.6182861328125,"volume":10697600},{"date":"2026-04-02","close":218.44000244140625,"high":222.00999450683594,"low":208.8000030517578,"adjusted_close":218.05458068847656,"volume":6805400},{"date":"2026-04-06","close":220.64999389648438,"high":221.55999755859375,"low":216.52999877929688,"adjusted_close":220.26068115234375,"volume":4031200},{"date":"2026-04-07","close":224.35000610351562,"high":224.49000549316406,"low":216.5,"adjusted_close":223.95416259765625,"volume":6818400},{"date":"2026-04-08","close":246.49000549316406,"high":249.19000244140625,"low":241.49000549316406,"adjusted_close":246.0550994873047,"volume":11023000},{"date":"2026-04-09","close":258.760009765625,"high":259.0,"low":247.35000610351562,"adjusted_close":258.303466796875,"volume":9757800},{"date":"2026-04-10","close":263.6600036621094,"high":268.2300109863281,"low":259.3299865722656,"adjusted_close":263.19482421875,"volume":9124700},{"date":"2026-04-13","close":267.32000732421875,"high":267.5400085449219,"low":260.8500061035156,"adjusted_close":266.84832763671875,"volume":8773600},{"date":"2026-04-14","close":272.4100036621094,"high":273.5,"low":264.8999938964844,"adjusted_close":271.9293518066406,"volume":8500600},{"date":"2026-04-15","close":265.1600036621094,"high":267.989990234375,"low":255.47999572753906,"adjusted_close":264.692138671875,"volume":11324200},{"date":"2026-04-16","close":260.9599914550781,"high":266.25,"low":259.17999267578125,"adjusted_close":260.49957275390625,"volume":7829400},{"date":"2026-04-17","close":267.6000061035156,"high":268.760009765625,"low":262.4200134277344,"adjusted_close":267.12786865234375,"volume":8465400},{"date":"2026-04-20","close":263.1600036621094,"high":267.6499938964844,"low":262.5400085449219,"adjusted_close":262.6956787109375,"volume":5989900},{"date":"2026-04-21","close":258.3699951171875,"high":265.6000061035156,"low":256.7099914550781,"adjusted_close":257.9141540527344,"volume":7830300},{"date":"2026-04-22","close":265.54998779296875,"high":266.1400146484375,"low":257.3999938964844,"adjusted_close":265.0814514160156,"volume":9803300},{"date":"2026-04-23","close":258.55999755859375,"high":272.82000732421875,"low":253.27999877929688,"adjusted_close":258.1037902832031,"volume":12269100},{"date":"2026-04-24","close":267.7799987792969,"high":275.8399963378906,"low":266.8800048828125,"adjusted_close":267.3075256347656,"volume":12313200},{"date":"2026-04-27","close":259.4700012207031,"high":268.8299865722656,"low":256.30999755859375,"adjusted_close":259.0121765136719,"volume":8095400},{"date":"2026-04-28","close":251.22999572753906,"high":253.6999969482422,"low":243.0399932861328,"adjusted_close":250.78672790527344,"volume":11499500},{"date":"2026-04-29","close":248.75,"high":253.9600067138672,"low":241.60000610351562,"adjusted_close":248.3111114501953,"volume":9585300},{"date":"2026-04-30","close":257.8599853515625,"high":258.5799865722656,"low":248.66000366210938,"adjusted_close":257.4049987792969,"volume":10381100},{"date":"2026-05-01","close":256.7200012207031,"high":260.44000244140625,"low":250.1199951171875,"adjusted_close":256.2670593261719,"volume":8094500},{"date":"2026-05-04","close":258.57000732421875,"high":263.0799865722656,"low":254.9499969482422,"adjusted_close":258.1138000488281,"volume":6497400},{"date":"2026-05-05","close":275.79998779296875,"high":280.0,"low":266.6400146484375,"adjusted_close":275.3133544921875,"volume":11884000},{"date":"2026-05-06","close":297.1700134277344,"high":297.8699951171875,"low":285.8500061035156,"adjusted_close":296.64569091796875,"volume":14788600},{"date":"2026-05-07","close":286.5199890136719,"high":298.0,"low":283.1400146484375,"adjusted_close":286.01446533203125,"volume":9704500},{"date":"2026-05-08","close":294.04998779296875,"high":297.4200134277344,"low":287.5199890136719,"adjusted_close":293.53118896484375,"volume":8996700},{"date":"2026-05-11","close":296.04998779296875,"high":300.0,"low":292.510009765625,"adjusted_close":295.5276184082031,"volume":9150000},{"date":"2026-05-12","close":289.239990234375,"high":290.3500061035156,"low":277.7699890136719,"adjusted_close":288.7296447753906,"volume":9341800},{"date":"2026-05-13","close":295.44000244140625,"high":298.9800109863281,"low":287.17999267578125,"adjusted_close":294.9187316894531,"volume":8633100},{"date":"2026-05-14","close":299.1499938964844,"high":302.0,"low":293.010009765625,"adjusted_close":298.6221923828125,"volume":6404900},{"date":"2026-05-15","close":284.7200012207031,"high":289.44000244140625,"low":276.4800109863281,"adjusted_close":284.2176513671875,"volume":9643200},{"date":"2026-05-18","close":277.9599914550781,"high":294.55999755859375,"low":273.0799865722656,"adjusted_close":277.46954345703125,"volume":8562200},{"date":"2026-05-19","close":273.3800048828125,"high":278.7300109863281,"low":263.7099914550781,"adjusted_close":272.8976745605469,"volume":8308600},{"date":"2026-05-20","close":292.0899963378906,"high":293.6300048828125,"low":277.5199890136719,"adjusted_close":291.57464599609375,"volume":8574200},{"date":"2026-05-21","close":302.239990234375,"high":303.17999267578125,"low":291.79998779296875,"adjusted_close":301.70672607421875,"volume":9162400},{"date":"2026-05-22","close":305.3500061035156,"high":309.9800109863281,"low":303.17999267578125,"adjusted_close":304.8112487792969,"volume":7854700},{"date":"2026-05-26","close":322.67999267578125,"high":323.9800109863281,"low":309.6499938964844,"adjusted_close":322.11065673828125,"volume":9763600},{"date":"2026-05-27","close":318.92999267578125,"high":333.3299865722656,"low":314.2799987792969,"adjusted_close":318.3672790527344,"volume":8819300},{"date":"2026-05-28","close":318.0,"high":322.6400146484375,"low":308.739990234375,"adjusted_close":317.4389343261719,"volume":8402800},{"date":"2026-05-29","close":318.17999267578125,"high":324.25,"low":316.80999755859375,"adjusted_close":317.6186218261719,"volume":10872200},{"date":"2026-06-01","close":317.1199951171875,"high":320.8299865722656,"low":307.0400085449219,"adjusted_close":316.56048583984375,"volume":8052800},{"date":"2026-06-02","close":334.4100036621094,"high":335.54998779296875,"low":320.8599853515625,"adjusted_close":333.8199768066406,"volume":8632400},{"date":"2026-06-03","close":343.7099914550781,"high":346.19000244140625,"low":332.1300048828125,"adjusted_close":343.1035461425781,"volume":8630900},{"date":"2026-06-04","close":336.4100036621094,"high":342.3699951171875,"low":324.7099914550781,"adjusted_close":335.8164367675781,"volume":8277000},{"date":"2026-06-05","close":303.2799987792969,"high":323.4200134277344,"low":302.739990234375,"adjusted_close":302.7449035644531,"volume":13309000},{"date":"2026-06-08","close":324.45001220703125,"high":330.67999267578125,"low":315.0,"adjusted_close":323.8775634765625,"volume":11465100},{"date":"2026-06-09","close":327.1600036621094,"high":349.0899963378906,"low":306.010009765625,"adjusted_close":326.5827941894531,"volume":14466800},{"date":"2026-06-10","close":321.79998779296875,"high":348.1600036621094,"low":318.95001220703125,"adjusted_close":321.2322082519531,"volume":14088500},{"date":"2026-06-11","close":362.5199890136719,"high":364.80999755859375,"low":336.20001220703125,"adjusted_close":361.88037109375,"volume":14984000},{"date":"2026-06-12","close":366.80999755859375,"high":373.82000732421875,"low":354.8900146484375,"adjusted_close":366.1628112792969,"volume":9253300},{"date":"2026-06-15","close":388.9200134277344,"high":393.07000732421875,"low":382.3900146484375,"adjusted_close":388.23382568359375,"volume":13459800},{"date":"2026-06-16","close":369.3399963378906,"high":393.0,"low":368.7699890136719,"adjusted_close":368.6883544921875,"volume":12054900},{"date":"2026-06-17","close":374.17999267578125,"high":397.6300048828125,"low":373.239990234375,"adjusted_close":373.78289794921875,"volume":10900800},{"date":"2026-06-18","close":389.0400085449219,"high":401.0,"low":386.8999938964844,"adjusted_close":388.6271667480469,"volume":22686600},{"date":"2026-06-22","close":409.5400085449219,"high":409.75,"low":392.0799865722656,"adjusted_close":409.10540771484375,"volume":14638600},{"date":"2026-06-23","close":371.3299865722656,"high":377.1000061035156,"low":365.260009765625,"adjusted_close":370.9359436035156,"volume":16065200},{"date":"2026-06-24","close":374.79998779296875,"high":376.9800109863281,"low":361.4100036621094,"adjusted_close":374.4022521972656,"volume":12016700},{"date":"2026-06-25","close":401.82000732421875,"high":407.989990234375,"low":372.29998779296875,"adjusted_close":401.3935852050781,"volume":16824000},{"date":"2026-06-26","close":379.0899963378906,"high":389.8800048828125,"low":374.30999755859375,"adjusted_close":378.6877136230469,"volume":19733700},{"date":"2026-06-29","close":410.9100036621094,"high":414.9800109863281,"low":379.1000061035156,"adjusted_close":410.47393798828125,"volume":14049600},{"date":"2026-06-30","close":433.3299865722656,"high":438.5,"low":414.010009765625,"adjusted_close":432.8701477050781,"volume":16885100},{"date":"2026-07-01","close":391.260009765625,"high":415.489990234375,"low":381.0,"adjusted_close":390.8448181152344,"volume":18699300},{"date":"2026-07-02","close":351.4100036621094,"high":392.5,"low":342.4800109863281,"adjusted_close":351.0370788574219,"volume":18954700},{"date":"2026-07-06","close":350.20001220703125,"high":366.0799865722656,"low":348.2699890136719,"adjusted_close":349.828369140625,"volume":13581700},{"date":"2026-07-07","close":326.1300048828125,"high":330.75,"low":313.1000061035156,"adjusted_close":325.7839050292969,"volume":15530600},{"date":"2026-07-08","close":333.1499938964844,"high":337.5,"low":322.7200012207031,"adjusted_close":332.79644775390625,"volume":8029400},{"date":"2026-07-09","close":353.1700134277344,"high":369.95001220703125,"low":350.05999755859375,"adjusted_close":352.79522705078125,"volume":12119700},{"date":"2026-07-10","close":350.3299865722656,"high":354.7300109863281,"low":338.1300048828125,"adjusted_close":349.9582214355469,"volume":6890900},{"date":"2026-07-13","close":329.9200134277344,"high":337.9800109863281,"low":326.8999938964844,"adjusted_close":329.5699157714844,"volume":9770500},{"date":"2026-07-14","close":346.1000061035156,"high":354.6600036621094,"low":338.8800048828125,"adjusted_close":345.73272705078125,"volume":10699100},{"date":"2026-07-15","close":335.42999267578125,"high":357.25,"low":319.7900085449219,"adjusted_close":335.07403564453125,"volume":10257300},{"date":"2026-07-16","close":320.9599914550781,"high":336.67999267578125,"low":315.1600036621094,"adjusted_close":320.619384765625,"volume":10641300},{"date":"2026-07-17","close":313.29998779296875,"high":322.07000732421875,"low":298.6499938964844,"adjusted_close":312.9674987792969,"volume":12805700},{"date":"2026-07-20","close":306.760009765625,"high":324.45001220703125,"low":305.260009765625,"adjusted_close":306.4344787597656,"volume":8074400},{"date":"2026-07-21","close":322.0,"high":328.1400146484375,"low":313.2900085449219,"adjusted_close":321.6582946777344,"volume":11936500},{"date":"2026-07-22","close":319.2900085449219,"high":322.25,"low":310.54998779296875,"adjusted_close":318.951171875,"volume":6344700},{"date":"2026-07-23","close":319.7799987792969,"high":325.8800048828125,"low":314.3500061035156,"adjusted_close":319.4406433105469,"volume":8106900},{"date":"2026-07-24","close":305.2099914550781,"high":319.70001220703125,"low":301.67999267578125,"adjusted_close":304.8861083984375,"volume":9278400},{"date":"2026-07-27","close":291.6099853515625,"high":309.5,"low":278.45001220703125,"adjusted_close":291.300537109375,"volume":14117600},{"date":"2026-07-28","close":269.6099853515625,"high":277.29998779296875,"low":258.5299987792969,"adjusted_close":269.3238830566406,"volume":16097700},{"date":"2026-07-29","close":252.35000610351562,"high":273.4599914550781,"low":250.5,"adjusted_close":252.08221435546875,"volume":16103100},{"date":"2026-07-30","close":297.7200012207031,"high":319.5,"low":294.25,"adjusted_close":297.404052734375,"volume":22085800},{"date":"2026-07-31","close":293.0199890136719,"high":318.3999938964844,"low":292.92999267578125,"adjusted_close":292.70904541015625,"volume":12561200},{"date":"2026-08-03","close":294.6099853515625,"high":295.92999267578125,"low":276.8399963378906,"adjusted_close":294.2973327636719,"volume":10010900},{"date":"2026-08-04","close":317.739990234375,"high":320.25,"low":306.1600036621094,"adjusted_close":317.4028015136719,"volume":15796600},{"date":"2026-08-05","close":307.4200134277344,"high":323.6400146484375,"low":305.3599853515625,"adjusted_close":307.0937805175781,"volume":9302000},{"date":"2026-08-06","close":305.7699890136719,"high":314.1600036621094,"low":293.6499938964844,"adjusted_close":305.44549560546875,"volume":7430400},{"date":"2026-08-07","close":311.3500061035156,"high":315.5899963378906,"low":303.8299865722656,"adjusted_close":311.01959228515625,"volume":6714100},{"date":"2026-08-10","close":306.3999938964844,"high":319.989990234375,"low":305.5,"adjusted_close":306.0748291015625,"volume":7022800},{"date":"2026-08-11","close":311.4100036621094,"high":316.8599853515625,"low":309.3500061035156,"adjusted_close":311.07952880859375,"volume":7669400},{"date":"2026-08-12","close":326.1099853515625,"high":329.489990234375,"low":323.5,"adjusted_close":325.763916015625,"volume":8075600},{"date":"2026-08-13","close":337.010009765625,"high":345.1199951171875,"low":324.010009765625,"adjusted_close":336.6523742675781,"volume":8901000},{"date":"2026-08-14","close":332.3599853515625,"high":342.0,"low":326.55999755859375,"adjusted_close":332.0072937011719,"volume":7422900},{"date":"2026-08-17","close":343.8399963378906,"high":345.2799987792969,"low":333.3999938964844,"adjusted_close":343.4751281738281,"volume":8505600},{"date":"2026-08-18","close":327.9200134277344,"high":329.07000732421875,"low":317.4100036621094,"adjusted_close":327.572021484375,"volume":10210000},{"date":"2026-08-19","close":307.1700134277344,"high":328.57000732421875,"low":305.0799865722656,"adjusted_close":306.84405517578125,"volume":10861500},{"date":"2026-08-20","close":310.5299987792969,"high":312.5400085449219,"low":302.95001220703125,"adjusted_close":310.2004699707031,"volume":6802600},{"date":"2026-08-21","close":314.0,"high":319.1000061035156,"low":303.8500061035156,"adjusted_close":313.6667785644531,"volume":5940400},{"date":"2026-08-24","close":310.1700134277344,"high":311.44000244140625,"low":297.7799987792969,"adjusted_close":309.8408508300781,"volume":8608400},{"date":"2026-08-25","close":314.6600036621094,"high":318.6099853515625,"low":307.8599853515625,"adjusted_close":314.3260803222656,"volume":5018300},{"date":"2026-08-26","close":312.8800048828125,"high":315.7200012207031,"low":308.04998779296875,"adjusted_close":312.5479736328125,"volume":4113500},{"date":"2026-08-27","close":318.5799865722656,"high":321.4100036621094,"low":310.44000244140625,"adjusted_close":318.2419128417969,"volume":6555900},{"date":"2026-08-28","close":301.8999938964844,"high":318.2900085449219,"low":301.04998779296875,"adjusted_close":301.5796203613281,"volume":8057600},{"date":"2026-08-31","close":301.489990234375,"high":303.3999938964844,"low":298.7699890136719,"adjusted_close":301.1700439453125,"volume":6949300},{"date":"2026-09-01","close":290.20001220703125,"high":296.3399963378906,"low":286.5899963378906,"adjusted_close":289.8920593261719,"volume":8249700},{"date":"2026-09-02","close":288.32000732421875,"high":292.19000244140625,"low":284.3999938964844,"adjusted_close":288.0140380859375,"volume":4840600},{"date":"2026-09-03","close":292.6600036621094,"high":292.7799987792969,"low":278.0400085449219,"adjusted_close":292.34942626953125,"volume":7207100},{"date":"2026-09-04","close":307.6499938964844,"high":310.29998779296875,"low":297.3800048828125,"adjusted_close":307.3235168457031,"volume":8355500},{"date":"2026-09-08","close":320.4200134277344,"high":321.7699890136719,"low":312.0299987792969,"adjusted_close":320.0799865722656,"volume":8937400},{"date":"2026-09-09","close":315.8399963378906,"high":322.2099914550781,"low":312.760009765625,"adjusted_close":315.50482177734375,"volume":5580100},{"date":"2026-09-10","close":298.010009765625,"high":307.0299987792969,"low":297.010009765625,"adjusted_close":297.6937561035156,"volume":10597400},{"date":"2026-09-11","close":298.2200012207031,"high":303.69000244140625,"low":294.5400085449219,"adjusted_close":297.9035339355469,"volume":9364200},{"date":"2026-09-14","close":273.489990234375,"high":280.20001220703125,"low":273.239990234375,"adjusted_close":273.19976806640625,"volume":13682900},{"date":"2026-09-15","close":270.8699951171875,"high":278.6099853515625,"low":265.3699951171875,"adjusted_close":270.5825500488281,"volume":8930500},{"date":"2026-09-16","close":269.2300109863281,"high":277.7799987792969,"low":265.75,"adjusted_close":268.9443054199219,"volume":7603200},{"date":"2026-09-17","close":269.30999755859375,"high":281.3999938964844,"low":266.8999938964844,"adjusted_close":269.0242004394531,"volume":11273200},{"date":"2026-09-18","close":288.1099853515625,"high":288.2699890136719,"low":272.6400146484375,"adjusted_close":287.8042297363281,"volume":19636000},{"date":"2026-09-21","close":302.2799987792969,"high":305.69000244140625,"low":290.0400085449219,"adjusted_close":301.959228515625,"volume":11336000},{"date":"2026-09-22","close":310.9599914550781,"high":311.3900146484375,"low":296.0799865722656,"adjusted_close":310.6300048828125,"volume":9294800},{"date":"2026-09-23","close":307.2799987792969,"high":309.75,"low":298.55999755859375,"adjusted_close":307.2799987792969,"volume":9644600},{"date":"2026-09-24","close":307.1600036621094,"high":307.2200012207031,"low":298.8599853515625,"adjusted_close":307.1600036621094,"volume":7900100},{"date":"2026-09-25","close":315.2099914550781,"high":317.1300048828125,"low":307.5,"adjusted_close":315.2099914550781,"volume":8138100},{"date":"2026-09-28","close":314.4700012207031,"high":316.30999755859375,"low":305.5,"adjusted_close":314.4700012207031,"volume":9178800},{"date":"2026-09-29","close":323.8599853515625,"high":328.32000732421875,"low":319.1499938964844,"adjusted_close":323.8599853515625,"volume":7964600},{"date":"2026-09-30","close":328.510009765625,"high":330.5,"low":322.05999755859375,"adjusted_close":328.510009765625,"volume":7704400},{"date":"2026-10-01","close":340.1000061035156,"high":341.6400146484375,"low":331.04998779296875,"adjusted_close":340.1000061035156,"volume":8700100},{"date":"2026-10-02","close":347.489990234375,"high":352.55999755859375,"low":344.7699890136719,"adjusted_close":347.489990234375,"volume":7457400},{"date":"2026-10-05","close":345.79998779296875,"high":351.3699951171875,"low":341.70001220703125,"adjusted_close":345.79998779296875,"volume":6117500},{"date":"2026-10-06","close":333.8900146484375,"high":346.8999938964844,"low":330.8500061035156,"adjusted_close":333.8900146484375,"volume":7659800},{"date":"2026-10-07","close":329.510009765625,"high":329.75,"low":321.1099853515625,"adjusted_close":329.510009765625,"volume":6387800},{"date":"2026-10-08","close":320.5899963378906,"high":331.7900085449219,"low":316.6600036621094,"adjusted_close":320.5899963378906,"volume":8996800},{"date":"2026-10-09","close":318.8399963378906,"high":326.7200012207031,"low":316.010009765625,"adjusted_close":318.8399963378906,"volume":4655200},{"date":"2026-10-12","close":309.55999755859375,"high":314.95001220703125,"low":308.010009765625,"adjusted_close":309.55999755859375,"volume":6256800},{"date":"2026-10-13","close":301.1099853515625,"high":303.5,"low":290.8999938964844,"adjusted_close":301.1099853515625,"volume":8221900},{"date":"2026-10-14","close":286.9200134277344,"high":295.8599853515625,"low":284.75,"adjusted_close":286.9200134277344,"volume":10356700},{"date":"2026-10-15","close":277.4599914550781,"high":280.45001220703125,"low":266.1199951171875,"adjusted_close":277.4599914550781,"volume":13408500},{"date":"2026-10-16","close":263.94000244140625,"high":275.5799865722656,"low":263.1400146484375,"adjusted_close":263.94000244140625,"volume":11356000},{"date":"2026-10-19","close":272.20001220703125,"high":279.9200134277344,"low":271.8699951171875,"adjusted_close":272.20001220703125,"volume":10386700},{"date":"2026-10-20","close":263.45001220703125,"high":270.9700012207031,"low":260.2900085449219,"adjusted_close":263.45001220703125,"volume":7841900},{"date":"2026-10-21","close":260.80999755859375,"high":270.8999938964844,"low":259.0400085449219,"adjusted_close":260.80999755859375,"volume":16027300},{"date":"2026-10-22","close":230.14999389648438,"high":242.10000610351562,"low":227.67999267578125,"adjusted_close":230.14999389648438,"volume":22998200},{"date":"2026-10-23","close":230.10000610351562,"high":234.05999755859375,"low":225.13999938964844,"adjusted_close":230.10000610351562,"volume":12731400},{"date":"2026-10-26","close":237.5,"high":241.25,"low":230.50999450683594,"adjusted_close":237.5,"volume":11674400},{"date":"2026-10-27","close":240.85000610351562,"high":241.67999267578125,"low":235.2100067138672,"adjusted_close":240.85000610351562,"volume":9864700},{"date":"2026-10-28","close":253.82000732421875,"high":257.6000061035156,"low":244.52999877929688,"adjusted_close":253.82000732421875,"volume":10843500},{"date":"2026-10-29","close":254.38999938964844,"high":260.5799865722656,"low":251.47000122070312,"adjusted_close":254.38999938964844,"volume":9781900},{"date":"2026-10-30","close":239.11000061035156,"high":244.47999572753906,"low":232.61000061035156,"adjusted_close":239.11000061035156,"volume":18724300},{"date":"2026-11-02","close":227.55999755859375,"high":243.55999755859375,"low":224.5800018310547,"adjusted_close":227.55999755859375,"volume":11387100},{"date":"2026-11-03","close":230.72000122070312,"high":237.27999877929688,"low":228.47999572753906,"adjusted_close":230.72000122070312,"volume":10754200},{"date":"2026-11-04","close":221.42999267578125,"high":233.0500030517578,"low":218.5,"adjusted_close":221.42999267578125,"volume":14578400},{"date":"2026-11-05","close":185.1999969482422,"high":210.05999755859375,"low":184.24000549316406,"adjusted_close":185.1999969482422,"volume":31453300},{"date":"2026-11-06","close":200.44000244140625,"high":209.17999267578125,"low":198.07000732421875,"adjusted_close":200.44000244140625,"volume":17881284}]},"LYFT":{"currency":"USD","rows":[{"date":"2025-05-05","close":13.199999809265137,"high":13.210000038146973,"low":12.46500015258789,"adjusted_close":13.199999809265137,"volume":17344000},{"date":"2025-05-06","close":12.890000343322754,"high":13.15999984741211,"low":12.845000267028809,"adjusted_close":12.890000343322754,"volume":16683200},{"date":"2025-05-07","close":12.59000015258789,"high":12.920000076293945,"low":12.305000305175781,"adjusted_close":12.59000015258789,"volume":15061300},{"date":"2025-05-08","close":13.0,"high":13.135000228881836,"low":12.630000114440918,"adjusted_close":13.0,"volume":23502100},{"date":"2025-05-09","close":16.649999618530273,"high":16.780000686645508,"low":14.630000114440918,"adjusted_close":16.649999618530273,"volume":107486100},{"date":"2025-05-12","close":17.209999084472656,"high":17.34000015258789,"low":16.1200008392334,"adjusted_close":17.209999084472656,"volume":45659500},{"date":"2025-05-13","close":17.030000686645508,"high":17.190000534057617,"low":16.56999969482422,"adjusted_close":17.030000686645508,"volume":31997800},{"date":"2025-05-14","close":16.860000610351562,"high":17.520000457763672,"low":16.670000076293945,"adjusted_close":16.860000610351562,"volume":23833900},{"date":"2025-05-15","close":16.229999542236328,"high":17.149999618530273,"low":16.170000076293945,"adjusted_close":16.229999542236328,"volume":22665100},{"date":"2025-05-16","close":16.770000457763672,"high":17.010000228881836,"low":16.270000457763672,"adjusted_close":16.770000457763672,"volume":22299800},{"date":"2025-05-19","close":16.760000228881836,"high":16.90999984741211,"low":16.350000381469727,"adjusted_close":16.760000228881836,"volume":10510500},{"date":"2025-05-20","close":16.530000686645508,"high":16.709999084472656,"low":16.204999923706055,"adjusted_close":16.530000686645508,"volume":17835900},{"date":"2025-05-21","close":15.970000267028809,"high":16.56999969482422,"low":15.859999656677246,"adjusted_close":15.970000267028809,"volume":16466200},{"date":"2025-05-22","close":15.989999771118164,"high":16.139999389648438,"low":15.850000381469727,"adjusted_close":15.989999771118164,"volume":12492700},{"date":"2025-05-23","close":16.100000381469727,"high":16.3700008392334,"low":15.704999923706055,"adjusted_close":16.100000381469727,"volume":12544600},{"date":"2025-05-27","close":16.31999969482422,"high":16.649999618530273,"low":15.925000190734863,"adjusted_close":16.31999969482422,"volume":19152100},{"date":"2025-05-28","close":15.979999542236328,"high":16.40999984741211,"low":15.949999809265137,"adjusted_close":15.979999542236328,"volume":10949700},{"date":"2025-05-29","close":15.350000381469727,"high":16.139999389648438,"low":15.142000198364258,"adjusted_close":15.350000381469727,"volume":20568700},{"date":"2025-05-30","close":15.239999771118164,"high":15.359999656677246,"low":15.095000267028809,"adjusted_close":15.239999771118164,"volume":14058700},{"date":"2025-06-02","close":15.270000457763672,"high":15.515000343322754,"low":15.039999961853027,"adjusted_close":15.270000457763672,"volume":10562400},{"date":"2025-06-03","close":15.350000381469727,"high":15.515000343322754,"low":15.152000427246094,"adjusted_close":15.350000381469727,"volume":10822700},{"date":"2025-06-04","close":15.260000228881836,"high":15.569999694824219,"low":15.15999984741211,"adjusted_close":15.260000228881836,"volume":10135100},{"date":"2025-06-05","close":15.529999732971191,"high":15.885000228881836,"low":15.229999542236328,"adjusted_close":15.529999732971191,"volume":19832200},{"date":"2025-06-06","close":15.529999732971191,"high":15.8100004196167,"low":15.359999656677246,"adjusted_close":15.529999732971191,"volume":10603400},{"date":"2025-06-09","close":15.630000114440918,"high":15.895000457763672,"low":15.59000015258789,"adjusted_close":15.630000114440918,"volume":16824200},{"date":"2025-06-10","close":15.680000305175781,"high":15.880000114440918,"low":15.390000343322754,"adjusted_close":15.680000305175781,"volume":12166300},{"date":"2025-06-11","close":15.5600004196167,"high":15.850000381469727,"low":15.430000305175781,"adjusted_close":15.5600004196167,"volume":11114900},{"date":"2025-06-12","close":15.4399995803833,"high":15.557000160217285,"low":15.154999732971191,"adjusted_close":15.4399995803833,"volume":9063800},{"date":"2025-06-13","close":14.779999732971191,"high":15.255999565124512,"low":14.670000076293945,"adjusted_close":14.779999732971191,"volume":12723600},{"date":"2025-06-16","close":14.970000267028809,"high":15.100000381469727,"low":14.755000114440918,"adjusted_close":14.970000267028809,"volume":10253500},{"date":"2025-06-17","close":14.949999809265137,"high":15.069999694824219,"low":14.739999771118164,"adjusted_close":14.949999809265137,"volume":11593700},{"date":"2025-06-18","close":14.6899995803833,"high":15.079999923706055,"low":14.380000114440918,"adjusted_close":14.6899995803833,"volume":17953400},{"date":"2025-06-20","close":14.529999732971191,"high":14.914999961853027,"low":14.199999809265137,"adjusted_close":14.529999732971191,"volume":16315300},{"date":"2025-06-23","close":14.949999809265137,"high":15.029999732971191,"low":14.369999885559082,"adjusted_close":14.949999809265137,"volume":14875500},{"date":"2025-06-24","close":15.859999656677246,"high":16.100000381469727,"low":15.425000190734863,"adjusted_close":15.859999656677246,"volume":25088900},{"date":"2025-06-25","close":15.5600004196167,"high":16.020000457763672,"low":15.430000305175781,"adjusted_close":15.5600004196167,"volume":13697100},{"date":"2025-06-26","close":15.850000381469727,"high":15.989999771118164,"low":15.40999984741211,"adjusted_close":15.850000381469727,"volume":14348400},{"date":"2025-06-27","close":15.720000267028809,"high":15.770000457763672,"low":15.3100004196167,"adjusted_close":15.720000267028809,"volume":19653100},{"date":"2025-06-30","close":15.760000228881836,"high":15.979000091552734,"low":15.732999801635742,"adjusted_close":15.760000228881836,"volume":11711200},{"date":"2025-07-01","close":16.190000534057617,"high":16.454999923706055,"low":15.579999923706055,"adjusted_close":16.190000534057617,"volume":17653400},{"date":"2025-07-02","close":15.710000038146973,"high":16.179000854492188,"low":15.699999809265137,"adjusted_close":15.710000038146973,"volume":11772400},{"date":"2025-07-03","close":16.149999618530273,"high":16.18000030517578,"low":15.824999809265137,"adjusted_close":16.149999618530273,"volume":7596500},{"date":"2025-07-07","close":16.06999969482422,"high":16.34000015258789,"low":15.850000381469727,"adjusted_close":16.06999969482422,"volume":11913400},{"date":"2025-07-08","close":16.450000762939453,"high":16.614999771118164,"low":16.25,"adjusted_close":16.450000762939453,"volume":15876700},{"date":"2025-07-09","close":15.65999984741211,"high":16.459999084472656,"low":15.609999656677246,"adjusted_close":15.65999984741211,"volume":17814100},{"date":"2025-07-10","close":15.319999694824219,"high":15.824999809265137,"low":15.239999771118164,"adjusted_close":15.319999694824219,"volume":16608500},{"date":"2025-07-11","close":14.90999984741211,"high":15.399999618530273,"low":14.8100004196167,"adjusted_close":14.90999984741211,"volume":10846600},{"date":"2025-07-14","close":14.920000076293945,"high":15.109999656677246,"low":14.8100004196167,"adjusted_close":14.920000076293945,"volume":11381300},{"date":"2025-07-15","close":14.880000114440918,"high":15.039999961853027,"low":14.710000038146973,"adjusted_close":14.880000114440918,"volume":12842000},{"date":"2025-07-16","close":14.930000305175781,"high":15.175000190734863,"low":14.640000343322754,"adjusted_close":14.930000305175781,"volume":11433000},{"date":"2025-07-17","close":14.760000228881836,"high":15.069999694824219,"low":14.699999809265137,"adjusted_close":14.760000228881836,"volume":11095500},{"date":"2025-07-18","close":14.760000228881836,"high":14.829999923706055,"low":14.380000114440918,"adjusted_close":14.760000228881836,"volume":11646900},{"date":"2025-07-21","close":14.770000457763672,"high":15.270000457763672,"low":14.75,"adjusted_close":14.770000457763672,"volume":15085700},{"date":"2025-07-22","close":14.859999656677246,"high":15.029999732971191,"low":14.5,"adjusted_close":14.859999656677246,"volume":9548300},{"date":"2025-07-23","close":14.729999542236328,"high":15.010000228881836,"low":14.579999923706055,"adjusted_close":14.729999542236328,"volume":12189000},{"date":"2025-07-24","close":14.380000114440918,"high":14.90999984741211,"low":14.354999542236328,"adjusted_close":14.380000114440918,"volume":15268300},{"date":"2025-07-25","close":14.300000190734863,"high":14.414999961853027,"low":14.119999885559082,"adjusted_close":14.300000190734863,"volume":13869700},{"date":"2025-07-28","close":14.15999984741211,"high":14.59000015258789,"low":14.145000457763672,"adjusted_close":14.15999984741211,"volume":10924000},{"date":"2025-07-29","close":14.039999961853027,"high":14.3149995803833,"low":13.850000381469727,"adjusted_close":14.039999961853027,"volume":13318200},{"date":"2025-07-30","close":14.020000457763672,"high":14.130000114440918,"low":13.710000038146973,"adjusted_close":14.020000457763672,"volume":20397200},{"date":"2025-07-31","close":14.0600004196167,"high":14.170000076293945,"low":13.911999702453613,"adjusted_close":14.0600004196167,"volume":15829000},{"date":"2025-08-01","close":13.619999885559082,"high":13.899999618530273,"low":13.524999618530273,"adjusted_close":13.619999885559082,"volume":17533100},{"date":"2025-08-04","close":14.079999923706055,"high":14.260000228881836,"low":13.899999618530273,"adjusted_close":14.079999923706055,"volume":20579800},{"date":"2025-08-05","close":14.510000228881836,"high":14.579999923706055,"low":14.25,"adjusted_close":14.510000228881836,"volume":26772400},{"date":"2025-08-06","close":13.989999771118164,"high":14.425000190734863,"low":13.75,"adjusted_close":13.989999771118164,"volume":45130600},{"date":"2025-08-07","close":14.210000038146973,"high":14.670000076293945,"low":13.5600004196167,"adjusted_close":14.210000038146973,"volume":44918200},{"date":"2025-08-08","close":13.40999984741211,"high":14.399999618530273,"low":13.390000343322754,"adjusted_close":13.40999984741211,"volume":24335900},{"date":"2025-08-11","close":13.460000038146973,"high":13.675000190734863,"low":13.164999961853027,"adjusted_close":13.460000038146973,"volume":19428700},{"date":"2025-08-12","close":13.880000114440918,"high":13.984999656677246,"low":13.59000015258789,"adjusted_close":13.880000114440918,"volume":16294500},{"date":"2025-08-13","close":14.579999923706055,"high":14.630000114440918,"low":13.930999755859375,"adjusted_close":14.579999923706055,"volume":21167900},{"date":"2025-08-14","close":14.619999885559082,"high":14.720000267028809,"low":14.329999923706055,"adjusted_close":14.619999885559082,"volume":13072500},{"date":"2025-08-15","close":15.819999694824219,"high":16.114999771118164,"low":14.6899995803833,"adjusted_close":15.819999694824219,"volume":35423200},{"date":"2025-08-18","close":16.020000457763672,"high":16.059999465942383,"low":15.454999923706055,"adjusted_close":16.020000457763672,"volume":19741000},{"date":"2025-08-19","close":15.569999694824219,"high":16.274999618530273,"low":15.529999732971191,"adjusted_close":15.569999694824219,"volume":14268200},{"date":"2025-08-20","close":15.569999694824219,"high":15.59000015258789,"low":14.789999961853027,"adjusted_close":15.569999694824219,"volume":17365000},{"date":"2025-08-21","close":15.8100004196167,"high":15.829999923706055,"low":15.25,"adjusted_close":15.8100004196167,"volume":13944400},{"date":"2025-08-22","close":17.010000228881836,"high":17.100000381469727,"low":15.75,"adjusted_close":17.010000228881836,"volume":24360700},{"date":"2025-08-25","close":17.049999237060547,"high":17.420000076293945,"low":16.9950008392334,"adjusted_close":17.049999237060547,"volume":17571100},{"date":"2025-08-26","close":16.799999237060547,"high":17.049999237060547,"low":16.6299991607666,"adjusted_close":16.799999237060547,"volume":15237700},{"date":"2025-08-27","close":16.25,"high":16.809999465942383,"low":16.174999237060547,"adjusted_close":16.25,"volume":19839500},{"date":"2025-08-28","close":16.135000228881836,"high":16.5,"low":15.979999542236328,"adjusted_close":16.135000228881836,"volume":10709500},{"date":"2025-08-29","close":16.219999313354492,"high":16.290000915527344,"low":15.720000267028809,"adjusted_close":16.219999313354492,"volume":17113400},{"date":"2025-09-02","close":16.799999237060547,"high":16.889999389648438,"low":15.5649995803833,"adjusted_close":16.799999237060547,"volume":23024900},{"date":"2025-09-03","close":16.920000076293945,"high":18.299999237060547,"low":16.84000015258789,"adjusted_close":16.920000076293945,"volume":50754700},{"date":"2025-09-04","close":16.790000915527344,"high":16.950000762939453,"low":16.290000915527344,"adjusted_close":16.790000915527344,"volume":17972600},{"date":"2025-09-05","close":16.65999984741211,"high":17.450000762939453,"low":16.489999771118164,"adjusted_close":16.65999984741211,"volume":15634700},{"date":"2025-09-08","close":17.709999084472656,"high":17.760000228881836,"low":16.923999786376953,"adjusted_close":17.709999084472656,"volume":21669600},{"date":"2025-09-09","close":18.389999389648438,"high":18.40999984741211,"low":17.6299991607666,"adjusted_close":18.389999389648438,"volume":23081600},{"date":"2025-09-10","close":18.959999084472656,"high":19.350000381469727,"low":18.46500015258789,"adjusted_close":18.959999084472656,"volume":27144100},{"date":"2025-09-11","close":18.31999969482422,"high":19.15999984741211,"low":18.309999465942383,"adjusted_close":18.31999969482422,"volume":16135900},{"date":"2025-09-12","close":18.6200008392334,"high":18.829999923706055,"low":18.299999237060547,"adjusted_close":18.6200008392334,"volume":29849300},{"date":"2025-09-15","close":20.440000534057617,"high":20.5,"low":18.770000457763672,"adjusted_close":20.440000534057617,"volume":25442600},{"date":"2025-09-16","close":20.190000534057617,"high":20.2549991607666,"low":19.600000381469727,"adjusted_close":20.190000534057617,"volume":25554900},{"date":"2025-09-17","close":22.84000015258789,"high":23.5,"low":21.90999984741211,"adjusted_close":22.84000015258789,"volume":101377100},{"date":"2025-09-18","close":21.959999084472656,"high":22.969999313354492,"low":21.799999237060547,"adjusted_close":21.959999084472656,"volume":26073900},{"date":"2025-09-19","close":22.579999923706055,"high":22.690000534057617,"low":21.934999465942383,"adjusted_close":22.579999923706055,"volume":28632100},{"date":"2025-09-22","close":22.6299991607666,"high":23.040000915527344,"low":22.309999465942383,"adjusted_close":22.6299991607666,"volume":20632500},{"date":"2025-09-23","close":22.079999923706055,"high":23.110000610351562,"low":22.049999237060547,"adjusted_close":22.079999923706055,"volume":21852400},{"date":"2025-09-24","close":22.059999465942383,"high":22.8700008392334,"low":21.844999313354492,"adjusted_close":22.059999465942383,"volume":15144500},{"date":"2025-09-25","close":21.56999969482422,"high":22.030000686645508,"low":21.299999237060547,"adjusted_close":21.56999969482422,"volume":13351500},{"date":"2025-09-26","close":21.8700008392334,"high":21.93000030517578,"low":21.229999542236328,"adjusted_close":21.8700008392334,"volume":15159000},{"date":"2025-09-29","close":22.93000030517578,"high":22.969999313354492,"low":21.690000534057617,"adjusted_close":22.93000030517578,"volume":24726800},{"date":"2025-09-30","close":22.010000228881836,"high":23.280000686645508,"low":21.549999237060547,"adjusted_close":22.010000228881836,"volume":20016700},{"date":"2025-10-01","close":21.81999969482422,"high":22.200000762939453,"low":21.739999771118164,"adjusted_close":21.81999969482422,"volume":11890400},{"date":"2025-10-02","close":22.610000610351562,"high":22.704999923706055,"low":21.6299991607666,"adjusted_close":22.610000610351562,"volume":20501200},{"date":"2025-10-03","close":21.989999771118164,"high":22.649999618530273,"low":21.829999923706055,"adjusted_close":21.989999771118164,"volume":18927800},{"date":"2025-10-06","close":21.739999771118164,"high":22.479999542236328,"low":21.65999984741211,"adjusted_close":21.739999771118164,"volume":17447900},{"date":"2025-10-07","close":21.18000030517578,"high":22.1200008392334,"low":20.6200008392334,"adjusted_close":21.18000030517578,"volume":16041500},{"date":"2025-10-08","close":21.15999984741211,"high":21.437000274658203,"low":20.784000396728516,"adjusted_close":21.15999984741211,"volume":13936100},{"date":"2025-10-09","close":19.719999313354492,"high":21.479999542236328,"low":19.645000457763672,"adjusted_close":19.719999313354492,"volume":26771600},{"date":"2025-10-10","close":19.25,"high":19.93000030517578,"low":18.854999542236328,"adjusted_close":19.25,"volume":18778800},{"date":"2025-10-13","close":19.989999771118164,"high":20.030000686645508,"low":19.190000534057617,"adjusted_close":19.989999771118164,"volume":12582900},{"date":"2025-10-14","close":20.1299991607666,"high":20.59000015258789,"low":19.479999542236328,"adjusted_close":20.1299991607666,"volume":13907700},{"date":"2025-10-15","close":20.0,"high":20.729000091552734,"low":19.809999465942383,"adjusted_close":20.0,"volume":11131000},{"date":"2025-10-16","close":19.8700008392334,"high":20.325000762939453,"low":19.6200008392334,"adjusted_close":19.8700008392334,"volume":12732900},{"date":"2025-10-17","close":19.530000686645508,"high":19.760000228881836,"low":19.350000381469727,"adjusted_close":19.530000686645508,"volume":10287000},{"date":"2025-10-20","close":20.209999084472656,"high":20.440000534057617,"low":19.6299991607666,"adjusted_close":20.209999084472656,"volume":10429000},{"date":"2025-10-21","close":20.639999389648438,"high":20.815000534057617,"low":20.0,"adjusted_close":20.639999389648438,"volume":11851900},{"date":"2025-10-22","close":20.260000228881836,"high":20.600000381469727,"low":19.84000015258789,"adjusted_close":20.260000228881836,"volume":13310400},{"date":"2025-10-23","close":20.56999969482422,"high":20.68000030517578,"low":20.239999771118164,"adjusted_close":20.56999969482422,"volume":8253600},{"date":"2025-10-24","close":20.469999313354492,"high":20.965999603271484,"low":20.375,"adjusted_close":20.469999313354492,"volume":10913900},{"date":"2025-10-27","close":20.6299991607666,"high":20.780000686645508,"low":20.200000762939453,"adjusted_close":20.6299991607666,"volume":14721300},{"date":"2025-10-28","close":20.030000686645508,"high":20.81999969482422,"low":20.010000228881836,"adjusted_close":20.030000686645508,"volume":11391000},{"date":"2025-10-29","close":20.020000457763672,"high":20.3799991607666,"low":19.770000457763672,"adjusted_close":20.020000457763672,"volume":13969100},{"date":"2025-10-30","close":19.75,"high":20.219999313354492,"low":19.579999923706055,"adjusted_close":19.75,"volume":16461100},{"date":"2025-10-31","close":20.459999084472656,"high":20.635000228881836,"low":19.899999618530273,"adjusted_close":20.459999084472656,"volume":18037700},{"date":"2025-11-03","close":20.950000762939453,"high":21.065000534057617,"low":20.48200035095215,"adjusted_close":20.950000762939453,"volume":16099500},{"date":"2025-11-04","close":19.420000076293945,"high":20.225000381469727,"low":19.385000228881836,"adjusted_close":19.420000076293945,"volume":17043200},{"date":"2025-11-05","close":20.079999923706055,"high":20.424999237060547,"low":19.475000381469727,"adjusted_close":20.079999923706055,"volume":23736700},{"date":"2025-11-06","close":21.25,"high":22.190000534057617,"low":19.950000762939453,"adjusted_close":21.25,"volume":50665300},{"date":"2025-11-07","close":22.040000915527344,"high":22.100000381469727,"low":20.520000457763672,"adjusted_close":22.040000915527344,"volume":21615900},{"date":"2025-11-10","close":23.719999313354492,"high":23.8700008392334,"low":22.18000030517578,"adjusted_close":23.719999313354492,"volume":44578700},{"date":"2025-11-11","close":24.18000030517578,"high":24.209999084472656,"low":23.059999465942383,"adjusted_close":24.18000030517578,"volume":29022500},{"date":"2025-11-12","close":24.56999969482422,"high":25.540000915527344,"low":24.299999237060547,"adjusted_close":24.56999969482422,"volume":26933800},{"date":"2025-11-13","close":23.799999237060547,"high":24.59000015258789,"low":23.334999084472656,"adjusted_close":23.799999237060547,"volume":20337300},{"date":"2025-11-14","close":23.139999389648438,"high":23.729999542236328,"low":22.670000076293945,"adjusted_close":23.139999389648438,"volume":14897700},{"date":"2025-11-17","close":21.579999923706055,"high":23.0,"low":21.40999984741211,"adjusted_close":21.579999923706055,"volume":18131800},{"date":"2025-11-18","close":21.700000762939453,"high":21.950000762939453,"low":21.25,"adjusted_close":21.700000762939453,"volume":16044800},{"date":"2025-11-19","close":21.209999084472656,"high":21.979999542236328,"low":20.915000915527344,"adjusted_close":21.209999084472656,"volume":11118500},{"date":"2025-11-20","close":19.760000228881836,"high":21.809999465942383,"low":19.670000076293945,"adjusted_close":19.760000228881836,"volume":20912300},{"date":"2025-11-21","close":19.780000686645508,"high":20.010000228881836,"low":18.850000381469727,"adjusted_close":19.780000686645508,"volume":19166500},{"date":"2025-11-24","close":19.8799991607666,"high":20.600000381469727,"low":19.829999923706055,"adjusted_close":19.8799991607666,"volume":12744800},{"date":"2025-11-25","close":19.6299991607666,"high":19.780000686645508,"low":19.309999465942383,"adjusted_close":19.6299991607666,"volume":10894600},{"date":"2025-11-26","close":20.15999984741211,"high":20.739999771118164,"low":19.719999313354492,"adjusted_close":20.15999984741211,"volume":13905500},{"date":"2025-11-28","close":21.030000686645508,"high":21.15999984741211,"low":20.149999618530273,"adjusted_close":21.030000686645508,"volume":6815000},{"date":"2025-12-01","close":21.440000534057617,"high":21.825000762939453,"low":20.68000030517578,"adjusted_close":21.440000534057617,"volume":14531000},{"date":"2025-12-02","close":22.239999771118164,"high":22.610000610351562,"low":21.549999237060547,"adjusted_close":22.239999771118164,"volume":13114400},{"date":"2025-12-03","close":22.329999923706055,"high":22.8799991607666,"low":22.209999084472656,"adjusted_close":22.329999923706055,"volume":10299600},{"date":"2025-12-04","close":22.520000457763672,"high":22.604999542236328,"low":21.90999984741211,"adjusted_close":22.520000457763672,"volume":9324200},{"date":"2025-12-05","close":22.969999313354492,"high":23.329999923706055,"low":22.440000534057617,"adjusted_close":22.969999313354492,"volume":11901300},{"date":"2025-12-08","close":22.489999771118164,"high":23.2450008392334,"low":22.469999313354492,"adjusted_close":22.489999771118164,"volume":12344100},{"date":"2025-12-09","close":21.780000686645508,"high":22.489999771118164,"low":21.75,"adjusted_close":21.780000686645508,"volume":9772300},{"date":"2025-12-10","close":20.31999969482422,"high":21.735000610351562,"low":19.780000686645508,"adjusted_close":20.31999969482422,"volume":23333800},{"date":"2025-12-11","close":20.520000457763672,"high":20.6200008392334,"low":19.8799991607666,"adjusted_close":20.520000457763672,"volume":14279100},{"date":"2025-12-12","close":20.3700008392334,"high":20.75,"low":20.209999084472656,"adjusted_close":20.3700008392334,"volume":9442900},{"date":"2025-12-15","close":19.1200008392334,"high":20.209999084472656,"low":18.610000610351562,"adjusted_close":19.1200008392334,"volume":20499100},{"date":"2025-12-16","close":19.190000534057617,"high":19.459999084472656,"low":18.899999618530273,"adjusted_close":19.190000534057617,"volume":9800400},{"date":"2025-12-17","close":19.18000030517578,"high":19.68000030517578,"low":19.094999313354492,"adjusted_close":19.18000030517578,"volume":10553900},{"date":"2025-12-18","close":19.860000610351562,"high":20.110000610351562,"low":19.549999237060547,"adjusted_close":19.860000610351562,"volume":13360900},{"date":"2025-12-19","close":19.420000076293945,"high":19.530000686645508,"low":18.75,"adjusted_close":19.420000076293945,"volume":17045800},{"date":"2025-12-22","close":19.950000762939453,"high":20.514999389648438,"low":19.68000030517578,"adjusted_close":19.950000762939453,"volume":14227700},{"date":"2025-12-23","close":19.600000381469727,"high":19.989999771118164,"low":19.5,"adjusted_close":19.600000381469727,"volume":5978600},{"date":"2025-12-24","close":19.610000610351562,"high":19.65999984741211,"low":19.131999969482422,"adjusted_close":19.610000610351562,"volume":4677100},{"date":"2025-12-26","close":19.670000076293945,"high":19.780000686645508,"low":19.25,"adjusted_close":19.670000076293945,"volume":5288300},{"date":"2025-12-29","close":19.149999618530273,"high":19.450000762939453,"low":19.114999771118164,"adjusted_close":19.149999618530273,"volume":9727600},{"date":"2025-12-30","close":19.309999465942383,"high":19.43000030517578,"low":19.075000762939453,"adjusted_close":19.309999465942383,"volume":7255900},{"date":"2025-12-31","close":19.3700008392334,"high":19.43000030517578,"low":19.184999465942383,"adjusted_close":19.3700008392334,"volume":6019300},{"date":"2026-01-02","close":19.790000915527344,"high":19.8799991607666,"low":19.395000457763672,"adjusted_close":19.790000915527344,"volume":7675500},{"date":"2026-01-05","close":19.149999618530273,"high":19.959999084472656,"low":19.010000228881836,"adjusted_close":19.149999618530273,"volume":11765500},{"date":"2026-01-06","close":19.860000610351562,"high":20.0049991607666,"low":19.040000915527344,"adjusted_close":19.860000610351562,"volume":12493300},{"date":"2026-01-07","close":19.639999389648438,"high":20.149999618530273,"low":19.610000610351562,"adjusted_close":19.639999389648438,"volume":7940600},{"date":"2026-01-08","close":19.440000534057617,"high":19.639999389648438,"low":19.06999969482422,"adjusted_close":19.440000534057617,"volume":9234500},{"date":"2026-01-09","close":19.209999084472656,"high":19.579999923706055,"low":18.969999313354492,"adjusted_close":19.209999084472656,"volume":9914800},{"date":"2026-01-12","close":19.690000534057617,"high":19.829999923706055,"low":18.989999771118164,"adjusted_close":19.690000534057617,"volume":11422300},{"date":"2026-01-13","close":19.25,"high":19.690000534057617,"low":18.959999084472656,"adjusted_close":19.25,"volume":12571200},{"date":"2026-01-14","close":18.920000076293945,"high":19.190000534057617,"low":18.690000534057617,"adjusted_close":18.920000076293945,"volume":10352900},{"date":"2026-01-15","close":18.8799991607666,"high":19.375,"low":18.690000534057617,"adjusted_close":18.8799991607666,"volume":13386600},{"date":"2026-01-16","close":18.329999923706055,"high":18.989999771118164,"low":18.31999969482422,"adjusted_close":18.329999923706055,"volume":15530300},{"date":"2026-01-20","close":18.200000762939453,"high":18.3700008392334,"low":17.795000076293945,"adjusted_close":18.200000762939453,"volume":10362300},{"date":"2026-01-21","close":18.489999771118164,"high":18.649999618530273,"low":18.104999542236328,"adjusted_close":18.489999771118164,"volume":11617500},{"date":"2026-01-22","close":18.200000762939453,"high":18.989999771118164,"low":17.809999465942383,"adjusted_close":18.200000762939453,"volume":18242300},{"date":"2026-01-23","close":17.899999618530273,"high":18.434999465942383,"low":17.510000228881836,"adjusted_close":17.899999618530273,"volume":13744000},{"date":"2026-01-26","close":17.979999542236328,"high":18.290000915527344,"low":17.8799991607666,"adjusted_close":17.979999542236328,"volume":12654800},{"date":"2026-01-27","close":17.540000915527344,"high":18.12299919128418,"low":17.510000228881836,"adjusted_close":17.540000915527344,"volume":9538800},{"date":"2026-01-28","close":17.200000762939453,"high":17.75,"low":17.15999984741211,"adjusted_close":17.200000762939453,"volume":12358900},{"date":"2026-01-29","close":17.75,"high":18.06999969482422,"low":17.139999389648438,"adjusted_close":17.75,"volume":16306700},{"date":"2026-01-30","close":16.8700008392334,"high":17.690000534057617,"low":16.719999313354492,"adjusted_close":16.8700008392334,"volume":14521900},{"date":"2026-02-02","close":17.260000228881836,"high":17.469999313354492,"low":16.604999542236328,"adjusted_close":17.260000228881836,"volume":12651400},{"date":"2026-02-03","close":16.760000228881836,"high":17.364999771118164,"low":16.440000534057617,"adjusted_close":16.760000228881836,"volume":17934200},{"date":"2026-02-04","close":16.15999984741211,"high":16.729999542236328,"low":15.890000343322754,"adjusted_close":16.15999984741211,"volume":19212400},{"date":"2026-02-05","close":15.84000015258789,"high":16.329999923706055,"low":15.680000305175781,"adjusted_close":15.84000015258789,"volume":16717200},{"date":"2026-02-06","close":16.459999084472656,"high":16.559999465942383,"low":15.8149995803833,"adjusted_close":16.459999084472656,"volume":17422000},{"date":"2026-02-09","close":16.610000610351562,"high":16.899999618530273,"low":16.40999984741211,"adjusted_close":16.610000610351562,"volume":17775800},{"date":"2026-02-10","close":16.850000381469727,"high":17.104999542236328,"low":16.5,"adjusted_close":16.850000381469727,"volume":35201800},{"date":"2026-02-11","close":13.989999771118164,"high":15.100000381469727,"low":13.880000114440918,"adjusted_close":13.989999771118164,"volume":74349900},{"date":"2026-02-12","close":13.050000190734863,"high":14.100000381469727,"low":12.930000305175781,"adjusted_close":13.050000190734863,"volume":30626900},{"date":"2026-02-13","close":13.270000457763672,"high":13.460000038146973,"low":13.050000190734863,"adjusted_close":13.270000457763672,"volume":22891000},{"date":"2026-02-17","close":13.300000190734863,"high":13.4399995803833,"low":13.069999694824219,"adjusted_close":13.300000190734863,"volume":16806900},{"date":"2026-02-18","close":13.710000038146973,"high":13.866999626159668,"low":13.289999961853027,"adjusted_close":13.710000038146973,"volume":17521100},{"date":"2026-02-19","close":13.899999618530273,"high":14.015000343322754,"low":13.600000381469727,"adjusted_close":13.899999618530273,"volume":15201600},{"date":"2026-02-20","close":13.949999809265137,"high":14.020000457763672,"low":13.59000015258789,"adjusted_close":13.949999809265137,"volume":15742500},{"date":"2026-02-23","close":13.289999961853027,"high":13.75,"low":13.164999961853027,"adjusted_close":13.289999961853027,"volume":16771400},{"date":"2026-02-24","close":13.529999732971191,"high":13.680000305175781,"low":13.140000343322754,"adjusted_close":13.529999732971191,"volume":14060600},{"date":"2026-02-25","close":13.399999618530273,"high":13.579999923706055,"low":13.15999984741211,"adjusted_close":13.399999618530273,"volume":16062300},{"date":"2026-02-26","close":14.100000381469727,"high":14.140000343322754,"low":13.479999542236328,"adjusted_close":14.100000381469727,"volume":16320700},{"date":"2026-02-27","close":13.84000015258789,"high":13.960000038146973,"low":13.739999771118164,"adjusted_close":13.84000015258789,"volume":15573400},{"date":"2026-03-02","close":13.729999542236328,"high":13.869999885559082,"low":13.335000038146973,"adjusted_close":13.729999542236328,"volume":13832600},{"date":"2026-03-03","close":13.210000038146973,"high":13.930000305175781,"low":12.829999923706055,"adjusted_close":13.210000038146973,"volume":24698500},{"date":"2026-03-04","close":13.84000015258789,"high":13.859999656677246,"low":13.204999923706055,"adjusted_close":13.84000015258789,"volume":20907300},{"date":"2026-03-05","close":13.180000305175781,"high":14.09000015258789,"low":13.130000114440918,"adjusted_close":13.180000305175781,"volume":20069900},{"date":"2026-03-06","close":13.25,"high":13.295000076293945,"low":12.96500015258789,"adjusted_close":13.25,"volume":10871400},{"date":"2026-03-09","close":13.760000228881836,"high":13.854999542236328,"low":13.164999961853027,"adjusted_close":13.760000228881836,"volume":22956800},{"date":"2026-03-10","close":13.25,"high":13.84000015258789,"low":13.239999771118164,"adjusted_close":13.25,"volume":16445700},{"date":"2026-03-11","close":13.3100004196167,"high":13.625,"low":13.125,"adjusted_close":13.3100004196167,"volume":12802200},{"date":"2026-03-12","close":12.949999809265137,"high":13.475000381469727,"low":12.885000228881836,"adjusted_close":12.949999809265137,"volume":15011400},{"date":"2026-03-13","close":13.069999694824219,"high":13.239999771118164,"low":12.944999694824219,"adjusted_close":13.069999694824219,"volume":14834900},{"date":"2026-03-16","close":13.550000190734863,"high":13.699999809265137,"low":13.227999687194824,"adjusted_close":13.550000190734863,"volume":18581600},{"date":"2026-03-17","close":14.039999961853027,"high":14.34000015258789,"low":13.90999984741211,"adjusted_close":14.039999961853027,"volume":19074100},{"date":"2026-03-18","close":13.460000038146973,"high":13.989999771118164,"low":13.460000038146973,"adjusted_close":13.460000038146973,"volume":14490900},{"date":"2026-03-19","close":13.380000114440918,"high":13.600000381469727,"low":13.149999618530273,"adjusted_close":13.380000114440918,"volume":13329500},{"date":"2026-03-20","close":13.470000267028809,"high":13.680000305175781,"low":13.050000190734863,"adjusted_close":13.470000267028809,"volume":84222200},{"date":"2026-03-23","close":13.34000015258789,"high":13.75,"low":13.125,"adjusted_close":13.34000015258789,"volume":16074000},{"date":"2026-03-24","close":13.15999984741211,"high":13.270000457763672,"low":13.0,"adjusted_close":13.15999984741211,"volume":13692300},{"date":"2026-03-25","close":13.260000228881836,"high":13.569999694824219,"low":13.079999923706055,"adjusted_close":13.260000228881836,"volume":10112500},{"date":"2026-03-26","close":12.994999885559082,"high":13.414999961853027,"low":12.979999542236328,"adjusted_close":12.994999885559082,"volume":12927100},{"date":"2026-03-27","close":12.859999656677246,"high":12.9399995803833,"low":12.479999542236328,"adjusted_close":12.859999656677246,"volume":14037500},{"date":"2026-03-30","close":12.649999618530273,"high":12.904999732971191,"low":12.460000038146973,"adjusted_close":12.649999618530273,"volume":12106500},{"date":"2026-03-31","close":13.300000190734863,"high":13.380000114440918,"low":12.625,"adjusted_close":13.300000190734863,"volume":18025200},{"date":"2026-04-01","close":13.289999961853027,"high":13.54800033569336,"low":13.039999961853027,"adjusted_close":13.289999961853027,"volume":12291900},{"date":"2026-04-02","close":13.34000015258789,"high":13.430000305175781,"low":12.84000015258789,"adjusted_close":13.34000015258789,"volume":9389900},{"date":"2026-04-06","close":13.699999809265137,"high":13.829999923706055,"low":13.3100004196167,"adjusted_close":13.699999809265137,"volume":10004000},{"date":"2026-04-07","close":13.770000457763672,"high":14.114999771118164,"low":13.53499984741211,"adjusted_close":13.770000457763672,"volume":13588300},{"date":"2026-04-08","close":13.460000038146973,"high":14.402000427246094,"low":13.199999809265137,"adjusted_close":13.460000038146973,"volume":16686300},{"date":"2026-04-09","close":13.220000267028809,"high":13.579999923706055,"low":13.170000076293945,"adjusted_close":13.220000267028809,"volume":14050800},{"date":"2026-04-10","close":13.229999542236328,"high":13.579999923706055,"low":13.11400032043457,"adjusted_close":13.229999542236328,"volume":9894200},{"date":"2026-04-13","close":13.600000381469727,"high":13.600000381469727,"low":12.90999984741211,"adjusted_close":13.600000381469727,"volume":13619400},{"date":"2026-04-14","close":13.710000038146973,"high":13.960000038146973,"low":13.529999732971191,"adjusted_close":13.710000038146973,"volume":11768800},{"date":"2026-04-15","close":14.65999984741211,"high":14.789999961853027,"low":13.829999923706055,"adjusted_close":14.65999984741211,"volume":17498900},{"date":"2026-04-16","close":14.720000267028809,"high":14.989999771118164,"low":14.664999961853027,"adjusted_close":14.720000267028809,"volume":11669600},{"date":"2026-04-17","close":14.949999809265137,"high":15.34000015258789,"low":14.770000457763672,"adjusted_close":14.949999809265137,"volume":12294500},{"date":"2026-04-20","close":14.420000076293945,"high":14.6899995803833,"low":14.180000305175781,"adjusted_close":14.420000076293945,"volume":22331100},{"date":"2026-04-21","close":14.75,"high":15.09000015258789,"low":14.430000305175781,"adjusted_close":14.75,"volume":14795500},{"date":"2026-04-22","close":14.4399995803833,"high":14.979999542236328,"low":14.274999618530273,"adjusted_close":14.4399995803833,"volume":11126300},{"date":"2026-04-23","close":14.029999732971191,"high":14.520000457763672,"low":13.880000114440918,"adjusted_close":14.029999732971191,"volume":9857700},{"date":"2026-04-24","close":14.239999771118164,"high":14.319999694824219,"low":13.859999656677246,"adjusted_close":14.239999771118164,"volume":10399300},{"date":"2026-04-27","close":14.489999771118164,"high":14.729999542236328,"low":14.260000228881836,"adjusted_close":14.489999771118164,"volume":10862900},{"date":"2026-04-28","close":14.220000267028809,"high":14.670000076293945,"low":14.164999961853027,"adjusted_close":14.220000267028809,"volume":7577300},{"date":"2026-04-29","close":14.34000015258789,"high":14.399999618530273,"low":13.845000267028809,"adjusted_close":14.34000015258789,"volume":12564300},{"date":"2026-04-30","close":14.149999618530273,"high":14.430000305175781,"low":13.932000160217285,"adjusted_close":14.149999618530273,"volume":10820400},{"date":"2026-05-01","close":14.420000076293945,"high":14.489999771118164,"low":14.192999839782715,"adjusted_close":14.420000076293945,"volume":12719900},{"date":"2026-05-04","close":14.0600004196167,"high":14.59000015258789,"low":14.001999855041504,"adjusted_close":14.0600004196167,"volume":13835100},{"date":"2026-05-05","close":14.09000015258789,"high":14.279999732971191,"low":14.010000228881836,"adjusted_close":14.09000015258789,"volume":14238600},{"date":"2026-05-06","close":14.229999542236328,"high":14.630000114440918,"low":14.145000457763672,"adjusted_close":14.229999542236328,"volume":16392900},{"date":"2026-05-07","close":14.15999984741211,"high":14.595000267028809,"low":14.005000114440918,"adjusted_close":14.15999984741211,"volume":22928600},{"date":"2026-05-08","close":14.350000381469727,"high":14.630000114440918,"low":13.800000190734863,"adjusted_close":14.350000381469727,"volume":28551900},{"date":"2026-05-11","close":13.869999885559082,"high":14.835000038146973,"low":13.829999923706055,"adjusted_close":13.869999885559082,"volume":15750100},{"date":"2026-05-12","close":13.880000114440918,"high":13.989999771118164,"low":13.289999961853027,"adjusted_close":13.880000114440918,"volume":14326100},{"date":"2026-05-13","close":13.680000305175781,"high":13.890000343322754,"low":13.404999732971191,"adjusted_close":13.680000305175781,"volume":13490300},{"date":"2026-05-14","close":13.050000190734863,"high":13.6899995803833,"low":13.0,"adjusted_close":13.050000190734863,"volume":22033600},{"date":"2026-05-15","close":12.970000267028809,"high":13.050000190734863,"low":12.760000228881836,"adjusted_close":12.970000267028809,"volume":17648500},{"date":"2026-05-18","close":13.369999885559082,"high":13.6899995803833,"low":12.840999603271484,"adjusted_close":13.369999885559082,"volume":19868200},{"date":"2026-05-19","close":13.180000305175781,"high":13.670000076293945,"low":13.074999809265137,"adjusted_close":13.180000305175781,"volume":15149700},{"date":"2026-05-20","close":13.350000381469727,"high":13.4399995803833,"low":12.800000190734863,"adjusted_close":13.350000381469727,"volume":18320500},{"date":"2026-05-21","close":13.479999542236328,"high":13.595000267028809,"low":13.015000343322754,"adjusted_close":13.479999542236328,"volume":16820300},{"date":"2026-05-22","close":13.899999618530273,"high":13.930000305175781,"low":13.4399995803833,"adjusted_close":13.899999618530273,"volume":15621400},{"date":"2026-05-26","close":13.579999923706055,"high":13.979999542236328,"low":13.545000076293945,"adjusted_close":13.579999923706055,"volume":13448700},{"date":"2026-05-27","close":13.699999809265137,"high":13.960000038146973,"low":13.569999694824219,"adjusted_close":13.699999809265137,"volume":10170300},{"date":"2026-05-28","close":13.819999694824219,"high":13.979999542236328,"low":13.375,"adjusted_close":13.819999694824219,"volume":10387400},{"date":"2026-05-29","close":14.109999656677246,"high":14.229999542236328,"low":13.720000267028809,"adjusted_close":14.109999656677246,"volume":14703400},{"date":"2026-06-01","close":14.859999656677246,"high":15.277999877929688,"low":14.149999618530273,"adjusted_close":14.859999656677246,"volume":29332100},{"date":"2026-06-02","close":14.109999656677246,"high":14.600000381469727,"low":13.989999771118164,"adjusted_close":14.109999656677246,"volume":15982000},{"date":"2026-06-03","close":14.09000015258789,"high":14.119999885559082,"low":13.770000457763672,"adjusted_close":14.09000015258789,"volume":10375800},{"date":"2026-06-04","close":14.119999885559082,"high":14.625,"low":14.0649995803833,"adjusted_close":14.119999885559082,"volume":12482300},{"date":"2026-06-05","close":13.649999618530273,"high":14.270000457763672,"low":13.529999732971191,"adjusted_close":13.649999618530273,"volume":9359900},{"date":"2026-06-08","close":14.020000457763672,"high":14.170000076293945,"low":13.579999923706055,"adjusted_close":14.020000457763672,"volume":11318200},{"date":"2026-06-09","close":13.869999885559082,"high":14.319999694824219,"low":13.649999618530273,"adjusted_close":13.869999885559082,"volume":12745100},{"date":"2026-06-10","close":13.390000343322754,"high":14.015000343322754,"low":13.380000114440918,"adjusted_close":13.390000343322754,"volume":9677400},{"date":"2026-06-11","close":13.710000038146973,"high":13.755000114440918,"low":13.15999984741211,"adjusted_close":13.710000038146973,"volume":11689200},{"date":"2026-06-12","close":13.539999961853027,"high":13.84000015258789,"low":13.479999542236328,"adjusted_close":13.539999961853027,"volume":10586400},{"date":"2026-06-15","close":14.239999771118164,"high":14.460000038146973,"low":13.770000457763672,"adjusted_close":14.239999771118164,"volume":13097600},{"date":"2026-06-16","close":14.279999732971191,"high":14.479999542236328,"low":14.199999809265137,"adjusted_close":14.279999732971191,"volume":14281100},{"date":"2026-06-17","close":14.149999618530273,"high":14.720000267028809,"low":14.055000305175781,"adjusted_close":14.149999618530273,"volume":17677100},{"date":"2026-06-18","close":14.279999732971191,"high":14.505000114440918,"low":14.15999984741211,"adjusted_close":14.279999732971191,"volume":20384600},{"date":"2026-06-22","close":14.220000267028809,"high":14.670000076293945,"low":14.100000381469727,"adjusted_close":14.220000267028809,"volume":15054000},{"date":"2026-06-23","close":13.819999694824219,"high":14.329999923706055,"low":13.774999618530273,"adjusted_close":13.819999694824219,"volume":11441900},{"date":"2026-06-24","close":14.399999618530273,"high":14.78499984741211,"low":13.859999656677246,"adjusted_close":14.399999618530273,"volume":16122100},{"date":"2026-06-25","close":14.079999923706055,"high":14.795000076293945,"low":14.005000114440918,"adjusted_close":14.079999923706055,"volume":11984100},{"date":"2026-06-26","close":14.270000457763672,"high":14.579999923706055,"low":14.0,"adjusted_close":14.270000457763672,"volume":14442400},{"date":"2026-06-29","close":15.25,"high":15.3149995803833,"low":14.40999984741211,"adjusted_close":15.25,"volume":21288800},{"date":"2026-06-30","close":14.609999656677246,"high":15.510000228881836,"low":14.585000038146973,"adjusted_close":14.609999656677246,"volume":13317800},{"date":"2026-07-01","close":14.829999923706055,"high":15.114999771118164,"low":14.739999771118164,"adjusted_close":14.829999923706055,"volume":11066900},{"date":"2026-07-02","close":15.369999885559082,"high":15.390000343322754,"low":14.734999656677246,"adjusted_close":15.369999885559082,"volume":8784100},{"date":"2026-07-06","close":15.390000343322754,"high":15.725000381469727,"low":15.210000038146973,"adjusted_close":15.390000343322754,"volume":11499300},{"date":"2026-07-07","close":15.4399995803833,"high":15.883000373840332,"low":15.364999771118164,"adjusted_close":15.4399995803833,"volume":11393200},{"date":"2026-07-08","close":15.170000076293945,"high":15.510000228881836,"low":14.854999542236328,"adjusted_close":15.170000076293945,"volume":10246800},{"date":"2026-07-09","close":15.739999771118164,"high":15.770000457763672,"low":14.979999542236328,"adjusted_close":15.739999771118164,"volume":9414100},{"date":"2026-07-10","close":15.609999656677246,"high":16.18000030517578,"low":15.520000457763672,"adjusted_close":15.609999656677246,"volume":8841100},{"date":"2026-07-13","close":15.670000076293945,"high":16.055999755859375,"low":15.539999961853027,"adjusted_close":15.670000076293945,"volume":8445500},{"date":"2026-07-14","close":15.609999656677246,"high":15.739999771118164,"low":15.369999885559082,"adjusted_close":15.609999656677246,"volume":8258200},{"date":"2026-07-15","close":16.229999542236328,"high":16.40999984741211,"low":15.600000381469727,"adjusted_close":16.229999542236328,"volume":11789400},{"date":"2026-07-16","close":15.979999542236328,"high":16.520000457763672,"low":15.8100004196167,"adjusted_close":15.979999542236328,"volume":8324700},{"date":"2026-07-17","close":15.520000457763672,"high":15.960000038146973,"low":15.390000343322754,"adjusted_close":15.520000457763672,"volume":9608100},{"date":"2026-07-20","close":15.430000305175781,"high":15.774999618530273,"low":15.180000305175781,"adjusted_close":15.430000305175781,"volume":12179700},{"date":"2026-07-21","close":15.1899995803833,"high":15.789999961853027,"low":15.09000015258789,"adjusted_close":15.1899995803833,"volume":11036400},{"date":"2026-07-22","close":14.65999984741211,"high":15.199999809265137,"low":14.489999771118164,"adjusted_close":14.65999984741211,"volume":11124100},{"date":"2026-07-23","close":14.020000457763672,"high":14.6899995803833,"low":13.489999771118164,"adjusted_close":14.020000457763672,"volume":23056400},{"date":"2026-07-24","close":14.199999809265137,"high":14.649999618530273,"low":13.84000015258789,"adjusted_close":14.199999809265137,"volume":17961900},{"date":"2026-07-27","close":15.09000015258789,"high":15.255000114440918,"low":14.369999885559082,"adjusted_close":15.09000015258789,"volume":14549000},{"date":"2026-07-28","close":15.449999809265137,"high":15.460000038146973,"low":15.005000114440918,"adjusted_close":15.449999809265137,"volume":8917500},{"date":"2026-07-29","close":15.4399995803833,"high":15.890000343322754,"low":15.125,"adjusted_close":15.4399995803833,"volume":12712300},{"date":"2026-07-30","close":15.550000190734863,"high":15.604999542236328,"low":15.130000114440918,"adjusted_close":15.550000190734863,"volume":9710200},{"date":"2026-07-31","close":15.859999656677246,"high":15.920000076293945,"low":15.359999656677246,"adjusted_close":15.859999656677246,"volume":9565300},{"date":"2026-08-03","close":16.3799991607666,"high":16.399999618530273,"low":15.920000076293945,"adjusted_close":16.3799991607666,"volume":10260600},{"date":"2026-08-04","close":16.729999542236328,"high":16.799999237060547,"low":16.280000686645508,"adjusted_close":16.729999542236328,"volume":8797700},{"date":"2026-08-05","close":16.479999542236328,"high":16.774999618530273,"low":16.135000228881836,"adjusted_close":16.479999542236328,"volume":11870800},{"date":"2026-08-06","close":16.299999237060547,"high":16.420000076293945,"low":16.059999465942383,"adjusted_close":16.299999237060547,"volume":15577800},{"date":"2026-08-07","close":17.459999084472656,"high":17.559999465942383,"low":16.40999984741211,"adjusted_close":17.459999084472656,"volume":23957300},{"date":"2026-08-10","close":17.260000228881836,"high":17.729999542236328,"low":17.040000915527344,"adjusted_close":17.260000228881836,"volume":14324200},{"date":"2026-08-11","close":17.540000915527344,"high":17.7549991607666,"low":17.149999618530273,"adjusted_close":17.540000915527344,"volume":11321500},{"date":"2026-08-12","close":16.579999923706055,"high":17.575000762939453,"low":16.360000610351562,"adjusted_close":16.579999923706055,"volume":15038400},{"date":"2026-08-13","close":17.1299991607666,"high":17.19499969482422,"low":16.415000915527344,"adjusted_close":17.1299991607666,"volume":11834900},{"date":"2026-08-14","close":17.479999542236328,"high":17.600000381469727,"low":17.155000686645508,"adjusted_close":17.479999542236328,"volume":6689200},{"date":"2026-08-17","close":17.219999313354492,"high":17.579999923706055,"low":17.145000457763672,"adjusted_close":17.219999313354492,"volume":6030300},{"date":"2026-08-18","close":16.93000030517578,"high":17.510000228881836,"low":16.844999313354492,"adjusted_close":16.93000030517578,"volume":7515000},{"date":"2026-08-19","close":17.43000030517578,"high":17.799999237060547,"low":16.81999969482422,"adjusted_close":17.43000030517578,"volume":12410900},{"date":"2026-08-20","close":17.399999618530273,"high":17.690000534057617,"low":17.041000366210938,"adjusted_close":17.399999618530273,"volume":9499200},{"date":"2026-08-21","close":17.469999313354492,"high":17.65999984741211,"low":17.170000076293945,"adjusted_close":17.469999313354492,"volume":8605100},{"date":"2026-08-24","close":17.68000030517578,"high":17.8700008392334,"low":17.350000381469727,"adjusted_close":17.68000030517578,"volume":9504700},{"date":"2026-08-25","close":17.649999618530273,"high":17.969999313354492,"low":17.360000610351562,"adjusted_close":17.649999618530273,"volume":10384500},{"date":"2026-08-26","close":17.389999389648438,"high":17.799999237060547,"low":17.065000534057617,"adjusted_close":17.389999389648438,"volume":14066700},{"date":"2026-08-27","close":17.350000381469727,"high":17.524999618530273,"low":17.020000457763672,"adjusted_close":17.350000381469727,"volume":6763800},{"date":"2026-08-28","close":17.700000762939453,"high":17.875,"low":17.3799991607666,"adjusted_close":17.700000762939453,"volume":8949400},{"date":"2026-08-31","close":16.899999618530273,"high":17.719999313354492,"low":16.850000381469727,"adjusted_close":16.899999618530273,"volume":9883300},{"date":"2026-09-01","close":16.770000457763672,"high":17.03499984741211,"low":16.540000915527344,"adjusted_close":16.770000457763672,"volume":10264300},{"date":"2026-09-02","close":17.350000381469727,"high":17.440000534057617,"low":16.709999084472656,"adjusted_close":17.350000381469727,"volume":8982600},{"date":"2026-09-03","close":17.280000686645508,"high":17.979999542236328,"low":17.19499969482422,"adjusted_close":17.280000686645508,"volume":8794900},{"date":"2026-09-04","close":16.719999313354492,"high":17.469999313354492,"low":16.690000534057617,"adjusted_close":16.719999313354492,"volume":9083600},{"date":"2026-09-08","close":16.239999771118164,"high":16.639999389648438,"low":15.949999809265137,"adjusted_close":16.239999771118164,"volume":15625800},{"date":"2026-09-09","close":14.899999618530273,"high":15.8149995803833,"low":14.875,"adjusted_close":14.899999618530273,"volume":17392500},{"date":"2026-09-10","close":15.020000457763672,"high":15.177000045776367,"low":14.53499984741211,"adjusted_close":15.020000457763672,"volume":9143400},{"date":"2026-09-11","close":15.319999694824219,"high":15.34000015258789,"low":14.9399995803833,"adjusted_close":15.319999694824219,"volume":8852000},{"date":"2026-09-14","close":15.899999618530273,"high":15.920000076293945,"low":15.420999526977539,"adjusted_close":15.899999618530273,"volume":9767300},{"date":"2026-09-15","close":15.6899995803833,"high":15.96500015258789,"low":15.5,"adjusted_close":15.6899995803833,"volume":10879700},{"date":"2026-09-16","close":15.6899995803833,"high":15.880000114440918,"low":15.430000305175781,"adjusted_close":15.6899995803833,"volume":8183900},{"date":"2026-09-17","close":15.5,"high":15.545000076293945,"low":15.074000358581543,"adjusted_close":15.5,"volume":8965400},{"date":"2026-09-18","close":15.100000381469727,"high":15.5,"low":15.074999809265137,"adjusted_close":15.100000381469727,"volume":15098300},{"date":"2026-09-21","close":15.270000457763672,"high":15.420000076293945,"low":15.069999694824219,"adjusted_close":15.270000457763672,"volume":7734300},{"date":"2026-09-22","close":14.899999618530273,"high":15.600000381469727,"low":14.84000015258789,"adjusted_close":14.899999618530273,"volume":10231500},{"date":"2026-09-23","close":14.770000457763672,"high":14.984999656677246,"low":14.569999694824219,"adjusted_close":14.770000457763672,"volume":8912900},{"date":"2026-09-24","close":14.75,"high":14.930000305175781,"low":14.460000038146973,"adjusted_close":14.75,"volume":7780700},{"date":"2026-09-25","close":14.864999771118164,"high":15.039999961853027,"low":14.729999542236328,"adjusted_close":14.864999771118164,"volume":5132000},{"date":"2026-09-28","close":14.880000114440918,"high":14.90999984741211,"low":14.444999694824219,"adjusted_close":14.880000114440918,"volume":6825400},{"date":"2026-09-29","close":15.069999694824219,"high":15.335000038146973,"low":14.895000457763672,"adjusted_close":15.069999694824219,"volume":8589100},{"date":"2026-09-30","close":15.010000228881836,"high":15.324999809265137,"low":14.920000076293945,"adjusted_close":15.010000228881836,"volume":7965800},{"date":"2026-10-01","close":15.210000038146973,"high":15.220000267028809,"low":14.770000457763672,"adjusted_close":15.210000038146973,"volume":7711500},{"date":"2026-10-02","close":15.460000038146973,"high":15.520000457763672,"low":15.14799976348877,"adjusted_close":15.460000038146973,"volume":8248500},{"date":"2026-10-05","close":15.729999542236328,"high":15.800000190734863,"low":15.4399995803833,"adjusted_close":15.729999542236328,"volume":11471500},{"date":"2026-10-06","close":15.760000228881836,"high":15.930000305175781,"low":15.529999732971191,"adjusted_close":15.760000228881836,"volume":7756800},{"date":"2026-10-07","close":15.600000381469727,"high":15.760000228881836,"low":15.399999618530273,"adjusted_close":15.600000381469727,"volume":9741500},{"date":"2026-10-08","close":16.1299991607666,"high":16.187999725341797,"low":15.489999771118164,"adjusted_close":16.1299991607666,"volume":13505000},{"date":"2026-10-09","close":16.219999313354492,"high":16.459999084472656,"low":16.030000686645508,"adjusted_close":16.219999313354492,"volume":7954600},{"date":"2026-10-12","close":16.110000610351562,"high":16.34000015258789,"low":15.744999885559082,"adjusted_close":16.110000610351562,"volume":10630700},{"date":"2026-10-13","close":16.3799991607666,"high":16.514999389648438,"low":15.984999656677246,"adjusted_close":16.3799991607666,"volume":12307400},{"date":"2026-10-14","close":16.479999542236328,"high":16.594999313354492,"low":15.930000305175781,"adjusted_close":16.479999542236328,"volume":12742100},{"date":"2026-10-15","close":17.15999984741211,"high":17.187999725341797,"low":16.399999618530273,"adjusted_close":17.15999984741211,"volume":11265600},{"date":"2026-10-16","close":16.81999969482422,"high":17.270000457763672,"low":16.485000610351562,"adjusted_close":16.81999969482422,"volume":9402900},{"date":"2026-10-19","close":16.989999771118164,"high":17.097999572753906,"low":16.540000915527344,"adjusted_close":16.989999771118164,"volume":10023300},{"date":"2026-10-20","close":17.25,"high":17.475000381469727,"low":16.8700008392334,"adjusted_close":17.25,"volume":9215800},{"date":"2026-10-21","close":16.790000915527344,"high":17.350000381469727,"low":16.790000915527344,"adjusted_close":16.790000915527344,"volume":10952500},{"date":"2026-10-22","close":17.43000030517578,"high":17.540000915527344,"low":16.649999618530273,"adjusted_close":17.43000030517578,"volume":10735200},{"date":"2026-10-23","close":16.940000534057617,"high":17.375,"low":16.809999465942383,"adjusted_close":16.940000534057617,"volume":6637200},{"date":"2026-10-26","close":17.059999465942383,"high":17.219999313354492,"low":16.68000030517578,"adjusted_close":17.059999465942383,"volume":11954900},{"date":"2026-10-27","close":16.790000915527344,"high":17.06999969482422,"low":16.729999542236328,"adjusted_close":16.790000915527344,"volume":7218000},{"date":"2026-10-28","close":16.34000015258789,"high":16.799999237060547,"low":16.125,"adjusted_close":16.34000015258789,"volume":8736700},{"date":"2026-10-29","close":16.40999984741211,"high":16.454999923706055,"low":15.8100004196167,"adjusted_close":16.40999984741211,"volume":6316200},{"date":"2026-10-30","close":16.15999984741211,"high":16.36400032043457,"low":15.84000015258789,"adjusted_close":16.15999984741211,"volume":8110400},{"date":"2026-11-02","close":16.6200008392334,"high":16.989999771118164,"low":16.209999084472656,"adjusted_close":16.6200008392334,"volume":10644800},{"date":"2026-11-03","close":16.670000076293945,"high":16.795000076293945,"low":16.309999465942383,"adjusted_close":16.670000076293945,"volume":9460400},{"date":"2026-11-04","close":18.739999771118164,"high":18.84000015258789,"low":17.09000015258789,"adjusted_close":18.739999771118164,"volume":24268500},{"date":"2026-11-05","close":17.84000015258789,"high":18.829999923706055,"low":17.684999465942383,"adjusted_close":17.84000015258789,"volume":19125600},{"date":"2026-11-06","close":17.09000015258789,"high":17.139999389648438,"low":16.334999084472656,"adjusted_close":17.09000015258789,"volume":23889629}]},"META":{"currency":"USD","rows":[{"date":"2025-05-05","close":599.27001953125,"high":603.2100219726562,"low":588.0499877929688,"adjusted_close":596.3823852539062,"volume":13887700},{"date":"2025-05-06","close":587.3099975585938,"high":596.030029296875,"low":586.5800170898438,"adjusted_close":584.47998046875,"volume":10600700},{"date":"2025-05-07","close":596.8099975585938,"high":603.0800170898438,"low":586.6699829101562,"adjusted_close":593.9342651367188,"volume":13139100},{"date":"2025-05-08","close":598.010009765625,"high":611.2999877929688,"low":596.6199951171875,"adjusted_close":595.1284790039062,"volume":14622800},{"date":"2025-05-09","close":592.489990234375,"high":606.969970703125,"low":591.7100219726562,"adjusted_close":589.6351318359375,"volume":10427300},{"date":"2025-05-12","close":639.4299926757812,"high":640.3900146484375,"low":621.030029296875,"adjusted_close":636.348876953125,"volume":21965100},{"date":"2025-05-13","close":656.030029296875,"high":660.9199829101562,"low":642.8300170898438,"adjusted_close":652.868896484375,"volume":18570800},{"date":"2025-05-14","close":659.3599853515625,"high":662.6699829101562,"low":654.3099975585938,"adjusted_close":656.182861328125,"volume":12348200},{"date":"2025-05-15","close":643.8800048828125,"high":657.3099975585938,"low":638.5800170898438,"adjusted_close":640.7774047851562,"volume":14341800},{"date":"2025-05-16","close":640.3400268554688,"high":640.4400024414062,"low":626.1500244140625,"adjusted_close":637.2545166015625,"volume":18519000},{"date":"2025-05-19","close":640.4299926757812,"high":643.0,"low":627.7999877929688,"adjusted_close":637.3440551757812,"volume":9592400},{"date":"2025-05-20","close":637.0999755859375,"high":639.3499755859375,"low":632.260009765625,"adjusted_close":634.0300903320312,"volume":6743500},{"date":"2025-05-21","close":635.5,"high":646.6099853515625,"low":630.1699829101562,"adjusted_close":632.4378051757812,"volume":11464600},{"date":"2025-05-22","close":636.5700073242188,"high":643.25,"low":630.7100219726562,"adjusted_close":633.502685546875,"volume":8228400},{"date":"2025-05-23","close":627.0599975585938,"high":632.4500122070312,"low":622.6500244140625,"adjusted_close":624.0384521484375,"volume":8454100},{"date":"2025-05-27","close":642.3200073242188,"high":643.0800170898438,"low":632.75,"adjusted_close":639.2249755859375,"volume":9508400},{"date":"2025-05-28","close":643.5800170898438,"high":650.8800048828125,"low":642.5499877929688,"adjusted_close":640.4789428710938,"volume":9042900},{"date":"2025-05-29","close":645.0499877929688,"high":653.3200073242188,"low":639.5,"adjusted_close":641.9417724609375,"volume":8858800},{"date":"2025-05-30","close":647.489990234375,"high":649.4099731445312,"low":632.780029296875,"adjusted_close":644.3700561523438,"volume":16241000},{"date":"2025-06-02","close":670.9000244140625,"high":673.260009765625,"low":644.260009765625,"adjusted_close":667.667236328125,"volume":15766300},{"date":"2025-06-03","close":666.8499755859375,"high":675.5800170898438,"low":665.030029296875,"adjusted_close":663.6367797851562,"volume":11585000},{"date":"2025-06-04","close":687.9500122070312,"high":689.0,"low":668.5700073242188,"adjusted_close":684.6350708007812,"volume":14031900},{"date":"2025-06-05","close":684.6199951171875,"high":694.3800048828125,"low":682.25,"adjusted_close":681.3211059570312,"volume":13083100},{"date":"2025-06-06","close":697.7100219726562,"high":702.8099975585938,"low":691.8699951171875,"adjusted_close":694.3480224609375,"volume":11728000},{"date":"2025-06-09","close":694.0599975585938,"high":705.1900024414062,"low":693.9400024414062,"adjusted_close":690.7156372070312,"volume":12773200},{"date":"2025-06-10","close":702.4000244140625,"high":703.22998046875,"low":691.5599975585938,"adjusted_close":699.0155029296875,"volume":10850100},{"date":"2025-06-11","close":694.1400146484375,"high":708.8699951171875,"low":691.989990234375,"adjusted_close":690.7952880859375,"volume":9582500},{"date":"2025-06-12","close":693.3599853515625,"high":695.3800048828125,"low":687.0,"adjusted_close":690.0189819335938,"volume":7322700},{"date":"2025-06-13","close":682.8699951171875,"high":694.5700073242188,"low":681.010009765625,"adjusted_close":679.57958984375,"volume":9274400},{"date":"2025-06-16","close":702.1199951171875,"high":707.1500244140625,"low":693.510009765625,"adjusted_close":699.2744140625,"volume":13720300},{"date":"2025-06-17","close":697.22998046875,"high":705.969970703125,"low":696.0599975585938,"adjusted_close":694.4042358398438,"volume":10066100},{"date":"2025-06-18","close":695.77001953125,"high":701.5900268554688,"low":694.9000244140625,"adjusted_close":692.9501953125,"volume":10068300},{"date":"2025-06-20","close":682.3499755859375,"high":701.8200073242188,"low":678.6699829101562,"adjusted_close":679.5845947265625,"volume":22538600},{"date":"2025-06-23","close":698.530029296875,"high":699.0499877929688,"low":678.75,"adjusted_close":695.6990356445312,"volume":11080100},{"date":"2025-06-24","close":712.2000122070312,"high":713.1900024414062,"low":702.1099853515625,"adjusted_close":709.3135986328125,"volume":13823200},{"date":"2025-06-25","close":708.6799926757812,"high":716.5800170898438,"low":705.3800048828125,"adjusted_close":705.8078002929688,"volume":9320400},{"date":"2025-06-26","close":726.0900268554688,"high":728.219970703125,"low":711.0499877929688,"adjusted_close":723.1472778320312,"volume":13964800},{"date":"2025-06-27","close":733.6300048828125,"high":735.4299926757812,"low":725.8599853515625,"adjusted_close":730.6567993164062,"volume":18775700},{"date":"2025-06-30","close":738.0900268554688,"high":747.9000244140625,"low":734.25,"adjusted_close":735.0986938476562,"volume":15402100},{"date":"2025-07-01","close":719.219970703125,"high":737.75,"low":715.3699951171875,"adjusted_close":716.30517578125,"volume":13431200},{"date":"2025-07-02","close":713.5700073242188,"high":720.2999877929688,"low":712.7999877929688,"adjusted_close":710.6780395507812,"volume":9336700},{"date":"2025-07-03","close":719.010009765625,"high":729.030029296875,"low":714.4199829101562,"adjusted_close":716.095947265625,"volume":8601700},{"date":"2025-07-07","close":718.3499755859375,"high":727.0,"low":713.510009765625,"adjusted_close":715.4386596679688,"volume":9457100},{"date":"2025-07-08","close":720.6699829101562,"high":722.9099731445312,"low":714.8099975585938,"adjusted_close":717.7492065429688,"volume":7770700},{"date":"2025-07-09","close":732.780029296875,"high":737.530029296875,"low":722.719970703125,"adjusted_close":729.810302734375,"volume":11418000},{"date":"2025-07-10","close":727.239990234375,"high":735.7999877929688,"low":719.5999755859375,"adjusted_close":724.2926635742188,"volume":9913600},{"date":"2025-07-11","close":717.510009765625,"high":725.1599731445312,"low":709.7000122070312,"adjusted_close":714.6021118164062,"volume":10873900},{"date":"2025-07-14","close":720.9199829101562,"high":728.0,"low":716.5499877929688,"adjusted_close":717.9982299804688,"volume":8939400},{"date":"2025-07-15","close":710.3900146484375,"high":724.469970703125,"low":709.8200073242188,"adjusted_close":707.5109252929688,"volume":11529500},{"date":"2025-07-16","close":702.9099731445312,"high":713.969970703125,"low":699.27001953125,"adjusted_close":700.0612182617188,"volume":13067600},{"date":"2025-07-17","close":701.4099731445312,"high":705.9000244140625,"low":697.1099853515625,"adjusted_close":698.5673217773438,"volume":11803300},{"date":"2025-07-18","close":704.280029296875,"high":704.7100219726562,"low":691.6500244140625,"adjusted_close":701.42578125,"volume":12779800},{"date":"2025-07-21","close":712.969970703125,"high":717.0,"low":705.760009765625,"adjusted_close":710.0803833007812,"volume":9404400},{"date":"2025-07-22","close":704.8099975585938,"high":716.5999755859375,"low":701.4099731445312,"adjusted_close":701.9535522460938,"volume":8921100},{"date":"2025-07-23","close":713.5800170898438,"high":714.6300048828125,"low":704.9299926757812,"adjusted_close":710.68798828125,"volume":8771600},{"date":"2025-07-24","close":714.7999877929688,"high":723.6199951171875,"low":714.0,"adjusted_close":711.903076171875,"volume":10920800},{"date":"2025-07-25","close":712.6799926757812,"high":720.6500244140625,"low":711.9000244140625,"adjusted_close":709.7916259765625,"volume":8271700},{"date":"2025-07-28","close":717.6300048828125,"high":724.739990234375,"low":712.6799926757812,"adjusted_close":714.7216186523438,"volume":8715700},{"date":"2025-07-29","close":700.0,"high":724.469970703125,"low":699.9099731445312,"adjusted_close":697.1630859375,"volume":13267000},{"date":"2025-07-30","close":695.2100219726562,"high":708.5,"low":691.2000122070312,"adjusted_close":692.3924560546875,"volume":27077300},{"date":"2025-07-31","close":773.4400024414062,"high":784.75,"low":765.510009765625,"adjusted_close":770.305419921875,"volume":38831100},{"date":"2025-08-01","close":750.010009765625,"high":766.0,"low":745.3099975585938,"adjusted_close":746.9702758789062,"volume":19028700},{"date":"2025-08-04","close":776.3699951171875,"high":776.8499755859375,"low":758.4099731445312,"adjusted_close":773.2235717773438,"volume":15801700},{"date":"2025-08-05","close":763.4600219726562,"high":783.1300048828125,"low":763.0,"adjusted_close":760.3659057617188,"volume":11640300},{"date":"2025-08-06","close":771.989990234375,"high":773.6400146484375,"low":760.4600219726562,"adjusted_close":768.8612670898438,"volume":9733900},{"date":"2025-08-07","close":761.8300170898438,"high":775.0,"low":759.5499877929688,"adjusted_close":758.7424926757812,"volume":9019700},{"date":"2025-08-08","close":769.2999877929688,"high":769.9000244140625,"low":758.5800170898438,"adjusted_close":766.1821899414062,"volume":7320800},{"date":"2025-08-11","close":765.8699951171875,"high":773.4600219726562,"low":764.6699829101562,"adjusted_close":762.7659912109375,"volume":7612000},{"date":"2025-08-12","close":790.0,"high":793.6699829101562,"low":772.4299926757812,"adjusted_close":786.7982788085938,"volume":14563100},{"date":"2025-08-13","close":780.0800170898438,"high":795.4600219726562,"low":778.22998046875,"adjusted_close":776.9185791015625,"volume":8811800},{"date":"2025-08-14","close":782.1300048828125,"high":787.8099975585938,"low":772.510009765625,"adjusted_close":778.9602661132812,"volume":8116200},{"date":"2025-08-15","close":785.22998046875,"high":796.25,"low":780.8200073242188,"adjusted_close":782.0476684570312,"volume":13375400},{"date":"2025-08-18","close":767.3699951171875,"high":775.8099975585938,"low":756.5599975585938,"adjusted_close":764.260009765625,"volume":16513700},{"date":"2025-08-19","close":751.47998046875,"high":767.1699829101562,"low":749.3599853515625,"adjusted_close":748.4343872070312,"volume":12286700},{"date":"2025-08-20","close":747.719970703125,"high":750.2000122070312,"low":731.0,"adjusted_close":744.6896362304688,"volume":11898200},{"date":"2025-08-21","close":739.0999755859375,"high":745.5,"low":733.1099853515625,"adjusted_close":736.1045532226562,"volume":8876300},{"date":"2025-08-22","close":754.7899780273438,"high":756.9000244140625,"low":734.3900146484375,"adjusted_close":751.7310180664062,"volume":10612700},{"date":"2025-08-25","close":753.2999877929688,"high":758.8800048828125,"low":750.1300048828125,"adjusted_close":750.2470703125,"volume":6861200},{"date":"2025-08-26","close":754.0999755859375,"high":754.8699951171875,"low":747.9400024414062,"adjusted_close":751.043701171875,"volume":7601800},{"date":"2025-08-27","close":747.3800048828125,"high":754.1500244140625,"low":742.8400268554688,"adjusted_close":744.3509521484375,"volume":8315400},{"date":"2025-08-28","close":751.1099853515625,"high":753.0499877929688,"low":740.7999877929688,"adjusted_close":748.06591796875,"volume":7468000},{"date":"2025-08-29","close":738.7000122070312,"high":747.1400146484375,"low":735.3499755859375,"adjusted_close":735.7061767578125,"volume":9070500},{"date":"2025-09-02","close":735.1099853515625,"high":736.0,"low":721.72998046875,"adjusted_close":732.1307983398438,"volume":9350900},{"date":"2025-09-03","close":737.0499877929688,"high":740.25,"low":733.989990234375,"adjusted_close":734.0628662109375,"volume":7699300},{"date":"2025-09-04","close":748.6500244140625,"high":761.1599731445312,"low":745.8200073242188,"adjusted_close":745.6159057617188,"volume":11439100},{"date":"2025-09-05","close":752.4500122070312,"high":757.9500122070312,"low":745.030029296875,"adjusted_close":749.4005126953125,"volume":9663400},{"date":"2025-09-08","close":752.2999877929688,"high":766.510009765625,"low":752.02001953125,"adjusted_close":749.2510986328125,"volume":13087800},{"date":"2025-09-09","close":765.7000122070312,"high":766.2999877929688,"low":753.4299926757812,"adjusted_close":762.5967407226562,"volume":10999000},{"date":"2025-09-10","close":751.97998046875,"high":765.7000122070312,"low":751.0,"adjusted_close":748.932373046875,"volume":12478300},{"date":"2025-09-11","close":750.9000244140625,"high":757.0999755859375,"low":748.3699951171875,"adjusted_close":747.8568725585938,"volume":7923300},{"date":"2025-09-12","close":755.5900268554688,"high":757.5700073242188,"low":743.760009765625,"adjusted_close":752.5277709960938,"volume":8248600},{"date":"2025-09-15","close":764.7000122070312,"high":774.0700073242188,"low":751.989990234375,"adjusted_close":761.600830078125,"volume":10533800},{"date":"2025-09-16","close":779.0,"high":781.3599853515625,"low":765.0999755859375,"adjusted_close":775.8428955078125,"volume":11782500},{"date":"2025-09-17","close":775.719970703125,"high":783.2899780273438,"low":766.3099975585938,"adjusted_close":772.5761108398438,"volume":9400900},{"date":"2025-09-18","close":780.25,"high":788.780029296875,"low":773.3599853515625,"adjusted_close":777.0878295898438,"volume":10955000},{"date":"2025-09-19","close":778.3800048828125,"high":790.7999877929688,"low":769.1900024414062,"adjusted_close":775.225341796875,"volume":23696800},{"date":"2025-09-22","close":765.1599731445312,"high":785.72998046875,"low":764.469970703125,"adjusted_close":762.5733032226562,"volume":11706900},{"date":"2025-09-23","close":755.4000244140625,"high":770.5999755859375,"low":751.0700073242188,"adjusted_close":752.8463745117188,"volume":10872600},{"date":"2025-09-24","close":760.6599731445312,"high":761.1099853515625,"low":752.530029296875,"adjusted_close":758.0885009765625,"volume":8828200},{"date":"2025-09-25","close":748.9099731445312,"high":756.77001953125,"low":744.5499877929688,"adjusted_close":746.378173828125,"volume":10591100},{"date":"2025-09-26","close":743.75,"high":751.9299926757812,"low":737.3499755859375,"adjusted_close":741.2356567382812,"volume":9696300},{"date":"2025-09-29","close":743.4000244140625,"high":750.780029296875,"low":739.1500244140625,"adjusted_close":740.886962890625,"volume":9246800},{"date":"2025-09-30","close":734.3800048828125,"high":742.969970703125,"low":726.2999877929688,"adjusted_close":731.8973388671875,"volume":16226800},{"date":"2025-10-01","close":717.3400268554688,"high":721.8499755859375,"low":710.2000122070312,"adjusted_close":714.9149780273438,"volume":20419600},{"date":"2025-10-02","close":727.0499877929688,"high":727.77001953125,"low":718.1400146484375,"adjusted_close":724.5921630859375,"volume":11415300},{"date":"2025-10-03","close":710.5599975585938,"high":731.0,"low":710.1799926757812,"adjusted_close":708.1578979492188,"volume":16154300},{"date":"2025-10-06","close":715.6599731445312,"high":716.8800048828125,"low":690.510009765625,"adjusted_close":713.2406616210938,"volume":21654700},{"date":"2025-10-07","close":713.0800170898438,"high":718.5,"low":705.75,"adjusted_close":710.66943359375,"volume":12062900},{"date":"2025-10-08","close":717.8400268554688,"high":719.6500244140625,"low":707.8099975585938,"adjusted_close":715.4132080078125,"volume":10790600},{"date":"2025-10-09","close":733.510009765625,"high":733.510009765625,"low":712.4400024414062,"adjusted_close":731.0302734375,"volume":12717200},{"date":"2025-10-10","close":705.2999877929688,"high":735.27001953125,"low":704.510009765625,"adjusted_close":702.9156494140625,"volume":16980100},{"date":"2025-10-13","close":715.7000122070312,"high":719.9400024414062,"low":707.6400146484375,"adjusted_close":713.280517578125,"volume":9251800},{"date":"2025-10-14","close":708.6500244140625,"high":715.5499877929688,"low":699.3300170898438,"adjusted_close":706.25439453125,"volume":8829800},{"date":"2025-10-15","close":717.5499877929688,"high":723.9000244140625,"low":709.510009765625,"adjusted_close":715.1242065429688,"volume":10246800},{"date":"2025-10-16","close":712.0700073242188,"high":725.489990234375,"low":703.8800048828125,"adjusted_close":709.6627807617188,"volume":9017000},{"date":"2025-10-17","close":716.9199829101562,"high":718.5399780273438,"low":706.1199951171875,"adjusted_close":714.496337890625,"volume":12232400},{"date":"2025-10-20","close":732.1699829101562,"high":733.77001953125,"low":720.1799926757812,"adjusted_close":729.69482421875,"volume":8900200},{"date":"2025-10-21","close":733.27001953125,"high":738.5,"low":728.75,"adjusted_close":730.7911376953125,"volume":7647300},{"date":"2025-10-22","close":733.4099731445312,"high":740.5999755859375,"low":724.030029296875,"adjusted_close":730.9306640625,"volume":8734500},{"date":"2025-10-23","close":734.0,"high":742.4099731445312,"low":733.0999755859375,"adjusted_close":731.5186767578125,"volume":9856000},{"date":"2025-10-24","close":738.3599853515625,"high":741.2100219726562,"low":731.1500244140625,"adjusted_close":735.8638916015625,"volume":9151300},{"date":"2025-10-27","close":750.8200073242188,"high":755.75,"low":748.010009765625,"adjusted_close":748.2817993164062,"volume":11321100},{"date":"2025-10-28","close":751.4400024414062,"high":758.4000244140625,"low":745.52001953125,"adjusted_close":748.8997192382812,"volume":12193800},{"date":"2025-10-29","close":751.6699829101562,"high":759.1599731445312,"low":742.510009765625,"adjusted_close":749.1289672851562,"volume":26818600},{"date":"2025-10-30","close":666.469970703125,"high":680.9600219726562,"low":650.1699829101562,"adjusted_close":664.2169189453125,"volume":88440100},{"date":"2025-10-31","close":648.3499755859375,"high":674.8900146484375,"low":645.5700073242188,"adjusted_close":646.158203125,"volume":56953200},{"date":"2025-11-03","close":637.7100219726562,"high":659.3300170898438,"low":636.1799926757812,"adjusted_close":635.55419921875,"volume":33003600},{"date":"2025-11-04","close":627.3200073242188,"high":641.739990234375,"low":626.010009765625,"adjusted_close":625.1992797851562,"volume":27356600},{"date":"2025-11-05","close":635.9500122070312,"high":642.22998046875,"low":626.5399780273438,"adjusted_close":633.8001708984375,"volume":20219900},{"date":"2025-11-06","close":618.9400024414062,"high":636.0,"low":618.0,"adjusted_close":616.8475952148438,"volume":23628800},{"date":"2025-11-07","close":621.7100219726562,"high":622.1300048828125,"low":601.2000122070312,"adjusted_close":619.6082153320312,"volume":29946800},{"date":"2025-11-10","close":631.760009765625,"high":635.0,"low":618.1099853515625,"adjusted_close":629.624267578125,"volume":19245000},{"date":"2025-11-11","close":627.0800170898438,"high":629.5599975585938,"low":619.3900146484375,"adjusted_close":624.9600830078125,"volume":13302200},{"date":"2025-11-12","close":609.010009765625,"high":628.989990234375,"low":607.77001953125,"adjusted_close":606.9511108398438,"volume":24493300},{"date":"2025-11-13","close":609.8900146484375,"high":617.6500244140625,"low":603.0,"adjusted_close":607.8281860351562,"volume":20973800},{"date":"2025-11-14","close":609.4600219726562,"high":613.6799926757812,"low":595.2000122070312,"adjusted_close":607.3997192382812,"volume":20724100},{"date":"2025-11-17","close":602.010009765625,"high":611.6900024414062,"low":595.4000244140625,"adjusted_close":599.9747924804688,"volume":16501300},{"date":"2025-11-18","close":597.6900024414062,"high":603.6599731445312,"low":583.780029296875,"adjusted_close":595.66943359375,"volume":25500600},{"date":"2025-11-19","close":590.3200073242188,"high":595.3300170898438,"low":581.25,"adjusted_close":588.3243408203125,"volume":24744700},{"date":"2025-11-20","close":589.1500244140625,"high":606.719970703125,"low":583.3499755859375,"adjusted_close":587.1583862304688,"volume":20603000},{"date":"2025-11-21","close":594.25,"high":598.1199951171875,"low":581.8599853515625,"adjusted_close":592.2410888671875,"volume":21052600},{"date":"2025-11-24","close":613.0499877929688,"high":616.7000122070312,"low":597.6300048828125,"adjusted_close":610.9774780273438,"volume":23554900},{"date":"2025-11-25","close":636.219970703125,"high":637.0499877929688,"low":618.2999877929688,"adjusted_close":634.0691528320312,"volume":25213000},{"date":"2025-11-26","close":633.6099853515625,"high":638.3599853515625,"low":631.6300048828125,"adjusted_close":631.468017578125,"volume":15209500},{"date":"2025-11-28","close":647.9500122070312,"high":648.0499877929688,"low":635.5,"adjusted_close":645.7595825195312,"volume":11033200},{"date":"2025-12-01","close":640.8699951171875,"high":645.3200073242188,"low":637.760009765625,"adjusted_close":638.7034301757812,"volume":13029900},{"date":"2025-12-02","close":647.0999755859375,"high":647.8699951171875,"low":638.0700073242188,"adjusted_close":644.912353515625,"volume":11640900},{"date":"2025-12-03","close":639.5999755859375,"high":648.8499755859375,"low":637.5499877929688,"adjusted_close":637.437744140625,"volume":11134300},{"date":"2025-12-04","close":661.530029296875,"high":676.0999755859375,"low":660.0499877929688,"adjusted_close":659.2936401367188,"volume":29874600},{"date":"2025-12-05","close":673.4199829101562,"high":674.6900024414062,"low":662.3900146484375,"adjusted_close":671.1434936523438,"volume":21207900},{"date":"2025-12-08","close":666.7999877929688,"high":676.7100219726562,"low":665.0700073242188,"adjusted_close":664.5457763671875,"volume":13161000},{"date":"2025-12-09","close":656.9600219726562,"high":664.47998046875,"low":653.3400268554688,"adjusted_close":654.7390747070312,"volume":12997100},{"date":"2025-12-10","close":650.1300048828125,"high":654.510009765625,"low":643.4000244140625,"adjusted_close":647.9321899414062,"volume":16910900},{"date":"2025-12-11","close":652.7100219726562,"high":655.280029296875,"low":640.7999877929688,"adjusted_close":650.5034790039062,"volume":13056700},{"date":"2025-12-12","close":644.22998046875,"high":711.0,"low":638.6099853515625,"adjusted_close":642.0521240234375,"volume":14016900},{"date":"2025-12-15","close":647.510009765625,"high":653.0,"low":638.7000122070312,"adjusted_close":645.8473510742188,"volume":15549100},{"date":"2025-12-16","close":657.1500244140625,"high":662.5399780273438,"low":643.2000122070312,"adjusted_close":655.462646484375,"volume":14309100},{"date":"2025-12-17","close":649.5,"high":661.22998046875,"low":649.2000122070312,"adjusted_close":647.832275390625,"volume":15598500},{"date":"2025-12-18","close":664.4500122070312,"high":670.5599975585938,"low":656.4600219726562,"adjusted_close":662.7438354492188,"volume":20260300},{"date":"2025-12-19","close":658.77001953125,"high":671.0,"low":658.1799926757812,"adjusted_close":657.0784301757812,"volume":49977100},{"date":"2025-12-22","close":661.5,"high":673.5800170898438,"low":656.6500244140625,"adjusted_close":659.8014526367188,"volume":15659400},{"date":"2025-12-23","close":664.9400024414062,"high":666.0,"low":658.25,"adjusted_close":663.2325439453125,"volume":8486800},{"date":"2025-12-24","close":667.5499877929688,"high":668.1799926757812,"low":662.2000122070312,"adjusted_close":665.8358764648438,"volume":5627500},{"date":"2025-12-26","close":663.2899780273438,"high":668.9500122070312,"low":661.3200073242188,"adjusted_close":661.5868530273438,"volume":7133800},{"date":"2025-12-29","close":658.6900024414062,"high":660.25,"low":654.3900146484375,"adjusted_close":656.9986572265625,"volume":8506500},{"date":"2025-12-30","close":665.9500122070312,"high":672.219970703125,"low":657.8400268554688,"adjusted_close":664.239990234375,"volume":9187500},{"date":"2025-12-31","close":660.0900268554688,"high":665.0,"low":659.4400024414062,"adjusted_close":658.39501953125,"volume":7940400},{"date":"2026-01-02","close":650.4099731445312,"high":664.3900146484375,"low":643.5,"adjusted_close":648.7398681640625,"volume":13726500},{"date":"2026-01-05","close":658.7899780273438,"high":664.5399780273438,"low":647.75,"adjusted_close":657.098388671875,"volume":12213700},{"date":"2026-01-06","close":660.6199951171875,"high":665.52001953125,"low":651.9000244140625,"adjusted_close":658.9236450195312,"volume":11074400},{"date":"2026-01-07","close":648.6900024414062,"high":659.1500244140625,"low":644.8099975585938,"adjusted_close":647.0242919921875,"volume":12846300},{"date":"2026-01-08","close":646.0599975585938,"high":647.0999755859375,"low":635.719970703125,"adjusted_close":644.4010620117188,"volume":11921700},{"date":"2026-01-09","close":653.0599975585938,"high":654.9500122070312,"low":642.8499755859375,"adjusted_close":651.3831176757812,"volume":11634900},{"date":"2026-01-12","close":641.969970703125,"high":653.969970703125,"low":641.22998046875,"adjusted_close":640.321533203125,"volume":14797200},{"date":"2026-01-13","close":631.0900268554688,"high":642.27001953125,"low":624.0999755859375,"adjusted_close":629.4695434570312,"volume":18030400},{"date":"2026-01-14","close":615.52001953125,"high":628.4500122070312,"low":614.8200073242188,"adjusted_close":613.939453125,"volume":15527900},{"date":"2026-01-15","close":620.7999877929688,"high":624.1699829101562,"low":614.22998046875,"adjusted_close":619.2058715820312,"volume":13076100},{"date":"2026-01-16","close":620.25,"high":629.0800170898438,"low":620.0800170898438,"adjusted_close":618.6573486328125,"volume":17012500},{"date":"2026-01-20","close":604.1199951171875,"high":611.4000244140625,"low":600.0,"adjusted_close":602.5687255859375,"volume":15169600},{"date":"2026-01-21","close":612.9600219726562,"high":618.27001953125,"low":600.0800170898438,"adjusted_close":611.3860473632812,"volume":14494700},{"date":"2026-01-22","close":647.6300048828125,"high":660.5700073242188,"low":626.5499877929688,"adjusted_close":645.967041015625,"volume":21394700},{"date":"2026-01-23","close":658.760009765625,"high":666.489990234375,"low":644.4500122070312,"adjusted_close":657.0684204101562,"volume":22797700},{"date":"2026-01-26","close":672.3599853515625,"high":675.280029296875,"low":661.2899780273438,"adjusted_close":670.6334838867188,"volume":16327400},{"date":"2026-01-27","close":672.969970703125,"high":676.8200073242188,"low":664.6599731445312,"adjusted_close":671.241943359375,"volume":13297400},{"date":"2026-01-28","close":668.72998046875,"high":677.6799926757812,"low":666.0999755859375,"adjusted_close":667.0127563476562,"volume":25709600},{"date":"2026-01-29","close":738.3099975585938,"high":744.0,"low":712.5499877929688,"adjusted_close":736.4141845703125,"volume":59852900},{"date":"2026-01-30","close":716.5,"high":732.1699829101562,"low":713.5900268554688,"adjusted_close":714.6602172851562,"volume":23744600},{"date":"2026-02-02","close":706.4099731445312,"high":721.2999877929688,"low":703.52001953125,"adjusted_close":704.5960693359375,"volume":14365200},{"date":"2026-02-03","close":691.7000122070312,"high":717.0,"low":686.4099731445312,"adjusted_close":689.9238891601562,"volume":13760700},{"date":"2026-02-04","close":668.989990234375,"high":688.8300170898438,"low":667.4600219726562,"adjusted_close":667.2721557617188,"volume":16882800},{"date":"2026-02-05","close":670.2100219726562,"high":681.5,"low":653.5,"adjusted_close":668.4890747070312,"volume":17131800},{"date":"2026-02-06","close":661.4600219726562,"high":671.989990234375,"low":646.5,"adjusted_close":659.7615356445312,"volume":18159300},{"date":"2026-02-09","close":677.219970703125,"high":683.3099975585938,"low":658.780029296875,"adjusted_close":675.4810180664062,"volume":14837500},{"date":"2026-02-10","close":670.719970703125,"high":680.6500244140625,"low":669.7899780273438,"adjusted_close":668.9976806640625,"volume":10455800},{"date":"2026-02-11","close":668.6900024414062,"high":679.27001953125,"low":657.0999755859375,"adjusted_close":666.9729614257812,"volume":14323800},{"date":"2026-02-12","close":649.8099975585938,"high":676.0,"low":645.280029296875,"adjusted_close":648.1414794921875,"volume":14960100},{"date":"2026-02-13","close":639.77001953125,"high":651.4299926757812,"low":634.5700073242188,"adjusted_close":638.127197265625,"volume":12336400},{"date":"2026-02-17","close":639.2899780273438,"high":642.5999755859375,"low":628.7999877929688,"adjusted_close":637.6483764648438,"volume":12674700},{"date":"2026-02-18","close":643.219970703125,"high":645.0,"low":628.1500244140625,"adjusted_close":641.568359375,"volume":14649200},{"date":"2026-02-19","close":644.780029296875,"high":647.1900024414062,"low":636.719970703125,"adjusted_close":643.1243896484375,"volume":10035700},{"date":"2026-02-20","close":655.6599731445312,"high":663.3499755859375,"low":638.780029296875,"adjusted_close":653.9763793945312,"volume":14183500},{"date":"2026-02-23","close":637.25,"high":657.7000122070312,"low":636.0,"adjusted_close":635.6137084960938,"volume":8605900},{"date":"2026-02-24","close":639.2999877929688,"high":641.1099853515625,"low":628.97998046875,"adjusted_close":637.6583862304688,"volume":10135600},{"date":"2026-02-25","close":653.6900024414062,"high":653.8800048828125,"low":642.1400146484375,"adjusted_close":652.011474609375,"volume":11330700},{"date":"2026-02-26","close":657.010009765625,"high":661.0,"low":647.5,"adjusted_close":655.322998046875,"volume":10637700},{"date":"2026-02-27","close":648.1799926757812,"high":649.4400024414062,"low":638.1199951171875,"adjusted_close":646.515625,"volume":15703000},{"date":"2026-03-02","close":653.5599975585938,"high":659.9400024414062,"low":634.5,"adjusted_close":651.8817749023438,"volume":9816100},{"date":"2026-03-03","close":655.0800170898438,"high":659.0399780273438,"low":638.8400268554688,"adjusted_close":653.39794921875,"volume":12263800},{"date":"2026-03-04","close":667.72998046875,"high":672.77001953125,"low":657.6699829101562,"adjusted_close":666.015380859375,"volume":10810100},{"date":"2026-03-05","close":660.5700073242188,"high":670.7000122070312,"low":650.3099975585938,"adjusted_close":658.8738403320312,"volume":13341400},{"date":"2026-03-06","close":644.8599853515625,"high":649.469970703125,"low":636.1099853515625,"adjusted_close":643.2041625976562,"volume":13159400},{"date":"2026-03-09","close":647.3900146484375,"high":647.75,"low":626.780029296875,"adjusted_close":645.7276611328125,"volume":13489700},{"date":"2026-03-10","close":654.0700073242188,"high":660.2999877929688,"low":649.0,"adjusted_close":652.3905029296875,"volume":9859300},{"date":"2026-03-11","close":654.8599853515625,"high":659.1199951171875,"low":648.3599853515625,"adjusted_close":653.178466796875,"volume":8977200},{"date":"2026-03-12","close":638.1799926757812,"high":653.5,"low":636.9000244140625,"adjusted_close":636.5413208007812,"volume":11617500},{"date":"2026-03-13","close":613.7100219726562,"high":629.1699829101562,"low":609.5499877929688,"adjusted_close":612.1341552734375,"volume":18957600},{"date":"2026-03-16","close":627.4500122070312,"high":634.75,"low":623.0999755859375,"adjusted_close":626.3746948242188,"volume":15134900},{"date":"2026-03-17","close":622.6599731445312,"high":636.5499877929688,"low":621.7000122070312,"adjusted_close":621.5928344726562,"volume":10348800},{"date":"2026-03-18","close":615.6799926757812,"high":622.6500244140625,"low":614.6099853515625,"adjusted_close":614.6248168945312,"volume":11726300},{"date":"2026-03-19","close":606.7000122070312,"high":613.0,"low":602.260009765625,"adjusted_close":605.6602172851562,"volume":13247700},{"date":"2026-03-20","close":593.6599731445312,"high":603.9600219726562,"low":587.25,"adjusted_close":592.642578125,"volume":21214900},{"date":"2026-03-23","close":604.0599975585938,"high":608.6400146484375,"low":599.010009765625,"adjusted_close":603.0247802734375,"volume":13638000},{"date":"2026-03-24","close":592.9199829101562,"high":601.0,"low":591.0,"adjusted_close":591.9038696289062,"volume":10739700},{"date":"2026-03-25","close":594.8900146484375,"high":603.6699829101562,"low":593.4000244140625,"adjusted_close":593.8704833984375,"volume":12585000},{"date":"2026-03-26","close":547.5399780273438,"high":583.0,"low":543.3499755859375,"adjusted_close":546.6016235351562,"volume":35780100},{"date":"2026-03-27","close":525.719970703125,"high":543.5999755859375,"low":520.260009765625,"adjusted_close":524.8190307617188,"volume":30133000},{"date":"2026-03-30","close":536.3800048828125,"high":539.5499877929688,"low":528.5399780273438,"adjusted_close":535.4607543945312,"volume":22795200},{"date":"2026-03-31","close":572.1300048828125,"high":573.6900024414062,"low":546.77001953125,"adjusted_close":571.1494750976562,"volume":32898300},{"date":"2026-04-01","close":579.22998046875,"high":592.5499877929688,"low":573.8200073242188,"adjusted_close":578.2372436523438,"volume":23608100},{"date":"2026-04-02","close":574.4600219726562,"high":578.5,"low":559.7000122070312,"adjusted_close":573.4755249023438,"volume":13518500},{"date":"2026-04-06","close":573.02001953125,"high":582.7899780273438,"low":572.0,"adjusted_close":572.0380249023438,"volume":9515700},{"date":"2026-04-07","close":575.0499877929688,"high":575.22998046875,"low":564.760009765625,"adjusted_close":574.064453125,"volume":9580800},{"date":"2026-04-08","close":612.4199829101562,"high":629.9500122070312,"low":591.8300170898438,"adjusted_close":611.3704223632812,"volume":32036600},{"date":"2026-04-09","close":628.3900146484375,"high":637.5,"low":623.0,"adjusted_close":627.3130493164062,"volume":19012900},{"date":"2026-04-10","close":629.8599853515625,"high":638.5800170898438,"low":624.3300170898438,"adjusted_close":628.780517578125,"volume":13294800},{"date":"2026-04-13","close":634.530029296875,"high":635.0,"low":624.4000244140625,"adjusted_close":633.4425659179688,"volume":9538900},{"date":"2026-04-14","close":662.489990234375,"high":666.260009765625,"low":639.3699951171875,"adjusted_close":661.3546142578125,"volume":17818000},{"date":"2026-04-15","close":671.5800170898438,"high":678.5,"low":664.219970703125,"adjusted_close":670.4290771484375,"volume":14952600},{"date":"2026-04-16","close":676.8699951171875,"high":677.5800170898438,"low":667.75,"adjusted_close":675.7099609375,"volume":9544800},{"date":"2026-04-17","close":688.5499877929688,"high":691.52001953125,"low":675.1300048828125,"adjusted_close":687.3699340820312,"volume":16283500},{"date":"2026-04-20","close":670.9099731445312,"high":683.3800048828125,"low":668.0,"adjusted_close":669.7601928710938,"volume":12534000},{"date":"2026-04-21","close":668.8400268554688,"high":676.2000122070312,"low":667.3300170898438,"adjusted_close":667.6937866210938,"volume":8660100},{"date":"2026-04-22","close":674.719970703125,"high":678.3800048828125,"low":669.75,"adjusted_close":673.5636596679688,"volume":9215600},{"date":"2026-04-23","close":659.1500244140625,"high":669.5599975585938,"low":653.0499877929688,"adjusted_close":658.0203857421875,"volume":11667000},{"date":"2026-04-24","close":675.030029296875,"high":680.6699829101562,"low":653.8400268554688,"adjusted_close":673.8731689453125,"volume":13348300},{"date":"2026-04-27","close":678.6199951171875,"high":682.5,"low":670.8400268554688,"adjusted_close":677.4569702148438,"volume":12805200},{"date":"2026-04-28","close":671.3400268554688,"high":678.1799926757812,"low":665.6300048828125,"adjusted_close":670.189453125,"volume":10606800},{"date":"2026-04-29","close":669.1199951171875,"high":674.25,"low":663.8099975585938,"adjusted_close":667.9732666015625,"volume":18947500},{"date":"2026-04-30","close":611.9099731445312,"high":620.8499755859375,"low":600.0,"adjusted_close":610.8612670898438,"volume":52765000},{"date":"2026-05-01","close":608.75,"high":618.8800048828125,"low":606.1099853515625,"adjusted_close":607.7067260742188,"volume":21404000},{"date":"2026-05-04","close":610.4099731445312,"high":614.0,"low":602.75,"adjusted_close":609.3638916015625,"volume":16203900},{"date":"2026-05-05","close":604.9600219726562,"high":614.3499755859375,"low":600.3599853515625,"adjusted_close":603.9232177734375,"volume":17171300},{"date":"2026-05-06","close":612.8800048828125,"high":619.9500122070312,"low":598.0999755859375,"adjusted_close":611.8296508789062,"volume":19915500},{"date":"2026-05-07","close":616.8099975585938,"high":624.97998046875,"low":613.5399780273438,"adjusted_close":615.7529296875,"volume":12307400},{"date":"2026-05-08","close":609.6300048828125,"high":616.77001953125,"low":606.0599975585938,"adjusted_close":608.5852661132812,"volume":13557000},{"date":"2026-05-11","close":598.8599853515625,"high":604.9099731445312,"low":598.0800170898438,"adjusted_close":597.8336791992188,"volume":15940600},{"date":"2026-05-12","close":603.0,"high":603.75,"low":592.5999755859375,"adjusted_close":601.966552734375,"volume":11351600},{"date":"2026-05-13","close":616.6300048828125,"high":619.9000244140625,"low":596.6599731445312,"adjusted_close":615.5732421875,"volume":14634400},{"date":"2026-05-14","close":618.4299926757812,"high":623.72998046875,"low":615.0,"adjusted_close":617.3701171875,"volume":10651200},{"date":"2026-05-15","close":614.22998046875,"high":621.2000122070312,"low":609.3099975585938,"adjusted_close":613.1773071289062,"volume":13272600},{"date":"2026-05-18","close":611.2100219726562,"high":615.5900268554688,"low":603.6900024414062,"adjusted_close":610.1625366210938,"volume":13772400},{"date":"2026-05-19","close":602.6099853515625,"high":613.9299926757812,"low":600.5499877929688,"adjusted_close":601.5772094726562,"volume":11749900},{"date":"2026-05-20","close":605.0599975585938,"high":608.0,"low":597.8099975585938,"adjusted_close":604.0230712890625,"volume":11329700},{"date":"2026-05-21","close":607.3800048828125,"high":609.5999755859375,"low":594.8099975585938,"adjusted_close":606.339111328125,"volume":13476100},{"date":"2026-05-22","close":610.260009765625,"high":614.8099975585938,"low":606.9500122070312,"adjusted_close":609.214111328125,"volume":11688600},{"date":"2026-05-26","close":612.3400268554688,"high":614.469970703125,"low":605.2999877929688,"adjusted_close":611.2906494140625,"volume":12234200},{"date":"2026-05-27","close":635.260009765625,"high":638.5,"low":609.0,"adjusted_close":634.1712646484375,"volume":23143600},{"date":"2026-05-28","close":635.2899780273438,"high":643.0,"low":629.3099975585938,"adjusted_close":634.2012329101562,"volume":16772400},{"date":"2026-05-29","close":632.510009765625,"high":634.5,"low":623.3499755859375,"adjusted_close":631.426025390625,"volume":19806500},{"date":"2026-06-01","close":600.469970703125,"high":635.75,"low":599.530029296875,"adjusted_close":599.44091796875,"volume":29138800},{"date":"2026-06-02","close":597.6300048828125,"high":608.8800048828125,"low":596.6799926757812,"adjusted_close":596.6058349609375,"volume":18252000},{"date":"2026-06-03","close":622.97998046875,"high":624.1500244140625,"low":600.27001953125,"adjusted_close":621.9122924804688,"volume":23020100},{"date":"2026-06-04","close":627.5700073242188,"high":642.4000244140625,"low":622.4299926757812,"adjusted_close":626.4945068359375,"volume":21469200},{"date":"2026-06-05","close":593.0,"high":629.1500244140625,"low":582.9099731445312,"adjusted_close":591.9837036132812,"volume":30091600},{"date":"2026-06-08","close":585.3900146484375,"high":592.0,"low":579.219970703125,"adjusted_close":584.3867797851562,"volume":19512400},{"date":"2026-06-09","close":584.5900268554688,"high":597.6300048828125,"low":581.010009765625,"adjusted_close":583.588134765625,"volume":16977400},{"date":"2026-06-10","close":570.97998046875,"high":591.3200073242188,"low":570.5999755859375,"adjusted_close":570.00146484375,"volume":17064000},{"date":"2026-06-11","close":568.4299926757812,"high":572.1699829101562,"low":557.010009765625,"adjusted_close":567.455810546875,"volume":17628000},{"date":"2026-06-12","close":566.97998046875,"high":576.0700073242188,"low":560.9000244140625,"adjusted_close":566.00830078125,"volume":14326400},{"date":"2026-06-15","close":593.47998046875,"high":601.27001953125,"low":579.2999877929688,"adjusted_close":593.011962890625,"volume":17653300},{"date":"2026-06-16","close":600.2100219726562,"high":605.8099975585938,"low":592.0,"adjusted_close":599.7366943359375,"volume":11344400},{"date":"2026-06-17","close":567.5800170898438,"high":593.8099975585938,"low":566.1900024414062,"adjusted_close":567.1324462890625,"volume":20478300},{"date":"2026-06-18","close":577.219970703125,"high":580.219970703125,"low":563.0999755859375,"adjusted_close":576.7647705078125,"volume":28824600},{"date":"2026-06-22","close":563.8499755859375,"high":575.8099975585938,"low":559.8099975585938,"adjusted_close":563.4053344726562,"volume":15405500},{"date":"2026-06-23","close":562.2000122070312,"high":572.2000122070312,"low":561.02001953125,"adjusted_close":561.7566528320312,"volume":13103300},{"date":"2026-06-24","close":557.6699829101562,"high":569.0399780273438,"low":555.5499877929688,"adjusted_close":557.230224609375,"volume":13963600},{"date":"2026-06-25","close":542.8699951171875,"high":556.3400268554688,"low":540.1799926757812,"adjusted_close":542.44189453125,"volume":16968600},{"date":"2026-06-26","close":550.25,"high":556.8499755859375,"low":540.4000244140625,"adjusted_close":549.8161010742188,"volume":18867700},{"date":"2026-06-29","close":562.5999755859375,"high":570.9000244140625,"low":558.0,"adjusted_close":562.1563110351562,"volume":15011400},{"date":"2026-06-30","close":563.2899780273438,"high":565.5399780273438,"low":551.4299926757812,"adjusted_close":562.8457641601562,"volume":18111100},{"date":"2026-07-01","close":612.9099731445312,"high":628.280029296875,"low":595.0999755859375,"adjusted_close":612.4266357421875,"volume":45536300},{"date":"2026-07-02","close":582.9000244140625,"high":610.0,"low":580.4199829101562,"adjusted_close":582.4403686523438,"volume":21705900},{"date":"2026-07-06","close":600.2899780273438,"high":603.5800170898438,"low":581.760009765625,"adjusted_close":599.8165893554688,"volume":17674100},{"date":"2026-07-07","close":615.5800170898438,"high":625.3699951171875,"low":603.6599731445312,"adjusted_close":615.0946044921875,"volume":18560800},{"date":"2026-07-08","close":603.1199951171875,"high":616.0,"low":598.010009765625,"adjusted_close":602.6444091796875,"volume":13606500},{"date":"2026-07-09","close":631.47998046875,"high":633.27001953125,"low":577.0700073242188,"adjusted_close":630.9819946289062,"volume":26579700},{"date":"2026-07-10","close":669.2100219726562,"high":677.8599853515625,"low":658.010009765625,"adjusted_close":668.6823120117188,"volume":40608900},{"date":"2026-07-13","close":656.72998046875,"high":676.6199951171875,"low":654.2000122070312,"adjusted_close":656.2120971679688,"volume":19840700},{"date":"2026-07-14","close":661.0399780273438,"high":666.5,"low":649.0499877929688,"adjusted_close":660.5186767578125,"volume":16748200},{"date":"2026-07-15","close":681.3099975585938,"high":686.0800170898438,"low":656.6599731445312,"adjusted_close":680.7727661132812,"volume":19003400},{"date":"2026-07-16","close":664.5399780273438,"high":681.9000244140625,"low":660.1599731445312,"adjusted_close":664.0159301757812,"volume":15816000},{"date":"2026-07-17","close":646.010009765625,"high":652.2000122070312,"low":626.0,"adjusted_close":645.5006103515625,"volume":22267900},{"date":"2026-07-20","close":645.8499755859375,"high":653.2999877929688,"low":636.010009765625,"adjusted_close":645.3406982421875,"volume":10225200},{"date":"2026-07-21","close":643.8099975585938,"high":655.8800048828125,"low":643.2000122070312,"adjusted_close":643.3023071289062,"volume":9140500},{"date":"2026-07-22","close":627.1699829101562,"high":649.0,"low":624.0,"adjusted_close":626.6754150390625,"volume":11019600},{"date":"2026-07-23","close":606.0999755859375,"high":614.6500244140625,"low":597.219970703125,"adjusted_close":605.6220092773438,"volume":15494800},{"date":"2026-07-24","close":595.1900024414062,"high":609.97998046875,"low":594.4500122070312,"adjusted_close":594.7206420898438,"volume":11503500},{"date":"2026-07-27","close":593.8699951171875,"high":611.260009765625,"low":593.1300048828125,"adjusted_close":593.4016723632812,"volume":11195300},{"date":"2026-07-28","close":593.4099731445312,"high":601.0,"low":587.0,"adjusted_close":592.9420166015625,"volume":12009300},{"date":"2026-07-29","close":585.6099853515625,"high":599.969970703125,"low":582.219970703125,"adjusted_close":585.148193359375,"volume":22371100},{"date":"2026-07-30","close":539.030029296875,"high":539.8800048828125,"low":524.489990234375,"adjusted_close":538.60498046875,"volume":42271500},{"date":"2026-07-31","close":556.7100219726562,"high":558.3300170898438,"low":540.219970703125,"adjusted_close":556.27099609375,"volume":24261500},{"date":"2026-08-03","close":590.239990234375,"high":597.52001953125,"low":559.3599853515625,"adjusted_close":589.7745361328125,"volume":25938100},{"date":"2026-08-04","close":587.9400024414062,"high":592.7899780273438,"low":578.25,"adjusted_close":587.4763793945312,"volume":17959200},{"date":"2026-08-05","close":588.77001953125,"high":601.0,"low":580.1199951171875,"adjusted_close":588.3057250976562,"volume":14897200},{"date":"2026-08-06","close":589.9000244140625,"high":595.3099975585938,"low":586.0,"adjusted_close":589.4348754882812,"volume":11811500},{"date":"2026-08-07","close":592.0999755859375,"high":598.739990234375,"low":585.6199951171875,"adjusted_close":591.633056640625,"volume":11250300},{"date":"2026-08-10","close":594.9199829101562,"high":608.2100219726562,"low":592.030029296875,"adjusted_close":594.4508666992188,"volume":14967300},{"date":"2026-08-11","close":599.1199951171875,"high":612.4299926757812,"low":593.4000244140625,"adjusted_close":598.6475219726562,"volume":13146900},{"date":"2026-08-12","close":578.8499755859375,"high":604.5,"low":578.2100219726562,"adjusted_close":578.3934936523438,"volume":16186900},{"date":"2026-08-13","close":594.969970703125,"high":595.8499755859375,"low":579.3900146484375,"adjusted_close":594.5007934570312,"volume":11164200},{"date":"2026-08-14","close":589.8499755859375,"high":601.8599853515625,"low":589.2899780273438,"adjusted_close":589.3848266601562,"volume":8758000},{"date":"2026-08-17","close":568.969970703125,"high":590.239990234375,"low":564.75,"adjusted_close":568.5213012695312,"volume":17225600},{"date":"2026-08-18","close":543.6699829101562,"high":560.6599731445312,"low":543.2100219726562,"adjusted_close":543.2412719726562,"volume":27094900},{"date":"2026-08-19","close":546.030029296875,"high":554.0700073242188,"low":537.27001953125,"adjusted_close":545.5994262695312,"volume":16971700},{"date":"2026-08-20","close":545.8300170898438,"high":549.989990234375,"low":539.3099975585938,"adjusted_close":545.3995971679688,"volume":13872200},{"date":"2026-08-21","close":549.9000244140625,"high":553.8699951171875,"low":543.22998046875,"adjusted_close":549.4663696289062,"volume":13848000},{"date":"2026-08-24","close":559.02001953125,"high":561.4199829101562,"low":546.2999877929688,"adjusted_close":558.5792236328125,"volume":12990600},{"date":"2026-08-25","close":570.0499877929688,"high":570.7999877929688,"low":561.4000244140625,"adjusted_close":569.6004638671875,"volume":9769100},{"date":"2026-08-26","close":576.1400146484375,"high":593.3400268554688,"low":561.8800048828125,"adjusted_close":575.6856689453125,"volume":31416300},{"date":"2026-08-27","close":571.0999755859375,"high":588.3900146484375,"low":567.6199951171875,"adjusted_close":570.6495971679688,"volume":15221400},{"date":"2026-08-28","close":578.02001953125,"high":589.1900024414062,"low":571.0,"adjusted_close":577.564208984375,"volume":16042400},{"date":"2026-08-31","close":572.3400268554688,"high":578.6799926757812,"low":569.1400146484375,"adjusted_close":571.888671875,"volume":13383800},{"date":"2026-09-01","close":578.5399780273438,"high":584.9500122070312,"low":556.0999755859375,"adjusted_close":578.083740234375,"volume":15796900},{"date":"2026-09-02","close":592.8499755859375,"high":600.3800048828125,"low":577.0,"adjusted_close":592.3824462890625,"volume":16552700},{"date":"2026-09-03","close":610.6799926757812,"high":619.4600219726562,"low":604.3499755859375,"adjusted_close":610.1984252929688,"volume":19737100},{"date":"2026-09-04","close":616.77001953125,"high":617.4600219726562,"low":605.27001953125,"adjusted_close":616.2836303710938,"volume":15966200},{"date":"2026-09-08","close":613.47998046875,"high":624.7999877929688,"low":609.739990234375,"adjusted_close":612.9962158203125,"volume":18909700},{"date":"2026-09-09","close":653.6900024414062,"high":657.8599853515625,"low":638.5599975585938,"adjusted_close":653.1744995117188,"volume":35900700},{"date":"2026-09-10","close":644.3800048828125,"high":663.5,"low":642.1400146484375,"adjusted_close":643.8718872070312,"volume":21531900},{"date":"2026-09-11","close":648.030029296875,"high":664.239990234375,"low":646.2000122070312,"adjusted_close":647.51904296875,"volume":16925000},{"date":"2026-09-14","close":665.5999755859375,"high":668.5999755859375,"low":649.219970703125,"adjusted_close":665.0751342773438,"volume":19332300},{"date":"2026-09-15","close":670.239990234375,"high":678.8699951171875,"low":656.2000122070312,"adjusted_close":669.7114868164062,"volume":19502800},{"date":"2026-09-16","close":673.3099975585938,"high":685.3099975585938,"low":671.9099731445312,"adjusted_close":672.779052734375,"volume":17217800},{"date":"2026-09-17","close":682.3099975585938,"high":683.2000122070312,"low":667.0499877929688,"adjusted_close":681.77197265625,"volume":15928000},{"date":"2026-09-18","close":665.75,"high":690.1500244140625,"low":660.7999877929688,"adjusted_close":665.2250366210938,"volume":27596400},{"date":"2026-09-21","close":741.25,"high":753.0,"low":679.5999755859375,"adjusted_close":741.25,"volume":48720500},{"date":"2026-09-22","close":736.5999755859375,"high":757.27001953125,"low":730.0,"adjusted_close":736.5999755859375,"volume":28122100},{"date":"2026-09-23","close":744.0999755859375,"high":763.9000244140625,"low":739.510009765625,"adjusted_close":744.0999755859375,"volume":30829200},{"date":"2026-09-24","close":777.5900268554688,"high":779.8200073242188,"low":743.010009765625,"adjusted_close":777.5900268554688,"volume":34808500},{"date":"2026-09-25","close":751.6599731445312,"high":769.5700073242188,"low":746.5399780273438,"adjusted_close":751.6599731445312,"volume":25826700},{"date":"2026-09-28","close":715.6199951171875,"high":750.5800170898438,"low":713.1900024414062,"adjusted_close":715.6199951171875,"volume":27943100},{"date":"2026-09-29","close":738.7899780273438,"high":740.4500122070312,"low":715.0999755859375,"adjusted_close":738.7899780273438,"volume":23591100},{"date":"2026-09-30","close":725.1799926757812,"high":738.25,"low":721.2999877929688,"adjusted_close":725.1799926757812,"volume":19293000},{"date":"2026-10-01","close":725.9299926757812,"high":735.8800048828125,"low":721.510009765625,"adjusted_close":725.9299926757812,"volume":12408400},{"date":"2026-10-02","close":728.0800170898438,"high":741.5800170898438,"low":726.2000122070312,"adjusted_close":728.0800170898438,"volume":12964100},{"date":"2026-10-05","close":741.9000244140625,"high":746.7000122070312,"low":727.1199951171875,"adjusted_close":741.9000244140625,"volume":15215300},{"date":"2026-10-06","close":738.8800048828125,"high":747.5999755859375,"low":736.6900024414062,"adjusted_close":738.8800048828125,"volume":12563100},{"date":"2026-10-07","close":721.3099975585938,"high":738.2899780273438,"low":720.1500244140625,"adjusted_close":721.3099975585938,"volume":13231600},{"date":"2026-10-08","close":720.8900146484375,"high":724.9500122070312,"low":711.6799926757812,"adjusted_close":720.8900146484375,"volume":16041100},{"date":"2026-10-09","close":718.6699829101562,"high":728.0700073242188,"low":716.2000122070312,"adjusted_close":718.6699829101562,"volume":12619900},{"date":"2026-10-12","close":742.9600219726562,"high":752.239990234375,"low":727.6400146484375,"adjusted_close":742.9600219726562,"volume":24882400},{"date":"2026-10-13","close":762.5,"high":771.27001953125,"low":734.8400268554688,"adjusted_close":762.5,"volume":22706200},{"date":"2026-10-14","close":737.5399780273438,"high":761.5,"low":734.2899780273438,"adjusted_close":737.5399780273438,"volume":16236300},{"date":"2026-10-15","close":736.719970703125,"high":743.969970703125,"low":715.5800170898438,"adjusted_close":736.719970703125,"volume":16891500},{"date":"2026-10-16","close":709.3300170898438,"high":738.489990234375,"low":702.7100219726562,"adjusted_close":709.3300170898438,"volume":20643800},{"date":"2026-10-19","close":705.4400024414062,"high":708.8300170898438,"low":693.8599853515625,"adjusted_close":705.4400024414062,"volume":16260900},{"date":"2026-10-20","close":694.25,"high":696.510009765625,"low":681.0499877929688,"adjusted_close":694.25,"volume":17049100},{"date":"2026-10-21","close":697.52001953125,"high":713.219970703125,"low":689.6799926757812,"adjusted_close":697.52001953125,"volume":29203900},{"date":"2026-10-22","close":648.8499755859375,"high":681.0700073242188,"low":639.6900024414062,"adjusted_close":648.8499755859375,"volume":40571000},{"date":"2026-10-23","close":642.6199951171875,"high":648.0399780273438,"low":633.27001953125,"adjusted_close":642.6199951171875,"volume":14791600},{"date":"2026-10-26","close":630.5599975585938,"high":647.6900024414062,"low":627.7999877929688,"adjusted_close":630.5599975585938,"volume":30913600},{"date":"2026-10-27","close":620.1900024414062,"high":628.4600219726562,"low":619.2100219726562,"adjusted_close":620.1900024414062,"volume":51334100},{"date":"2026-10-28","close":612.489990234375,"high":624.4199829101562,"low":609.0,"adjusted_close":612.489990234375,"volume":35110900},{"date":"2026-10-29","close":624.52001953125,"high":634.6799926757812,"low":616.7999877929688,"adjusted_close":624.52001953125,"volume":31276200},{"date":"2026-10-30","close":614.989990234375,"high":626.3699951171875,"low":610.1300048828125,"adjusted_close":614.989990234375,"volume":25364700},{"date":"2026-11-02","close":606.72998046875,"high":621.6900024414062,"low":606.4099731445312,"adjusted_close":606.72998046875,"volume":19496500},{"date":"2026-11-03","close":621.030029296875,"high":624.8400268554688,"low":610.0999755859375,"adjusted_close":621.030029296875,"volume":13731300},{"date":"2026-11-04","close":630.0,"high":643.0900268554688,"low":624.5,"adjusted_close":630.0,"volume":32441800},{"date":"2026-11-05","close":605.0800170898438,"high":634.989990234375,"low":583.7999877929688,"adjusted_close":605.0800170898438,"volume":28676200},{"date":"2026-11-06","close":610.1500244140625,"high":625.5499877929688,"low":606.8200073242188,"adjusted_close":610.1500244140625,"volume":15567858}]},"MDY":{"currency":"USD","rows":[{"date":"2025-05-05","close":534.9600219726562,"high":538.5399780273438,"low":531.77001953125,"adjusted_close":526.0064086914062,"volume":790000},{"date":"2025-05-06","close":531.0700073242188,"high":535.3499755859375,"low":528.239990234375,"adjusted_close":522.1814575195312,"volume":512700},{"date":"2025-05-07","close":532.6400146484375,"high":535.3800048828125,"low":529.1500244140625,"adjusted_close":523.7251586914062,"volume":758700},{"date":"2025-05-08","close":539.239990234375,"high":543.989990234375,"low":534.6300048828125,"adjusted_close":530.2146606445312,"volume":597100},{"date":"2025-05-09","close":538.5900268554688,"high":541.27001953125,"low":536.5700073242188,"adjusted_close":529.5756225585938,"volume":540900},{"date":"2025-05-12","close":557.5499877929688,"high":559.780029296875,"low":553.0700073242188,"adjusted_close":548.2182006835938,"volume":1100700},{"date":"2025-05-13","close":559.2899780273438,"high":561.9199829101562,"low":558.1500244140625,"adjusted_close":549.9290771484375,"volume":821100},{"date":"2025-05-14","close":557.510009765625,"high":560.0800170898438,"low":556.4199829101562,"adjusted_close":548.1788940429688,"volume":827100},{"date":"2025-05-15","close":558.8400268554688,"high":559.1400146484375,"low":553.6400146484375,"adjusted_close":549.4866943359375,"volume":827200},{"date":"2025-05-16","close":564.9299926757812,"high":564.97998046875,"low":557.260009765625,"adjusted_close":555.4746704101562,"volume":805900},{"date":"2025-05-19","close":562.760009765625,"high":563.219970703125,"low":557.2899780273438,"adjusted_close":553.3410034179688,"volume":773900},{"date":"2025-05-20","close":561.2100219726562,"high":563.75,"low":559.3599853515625,"adjusted_close":551.8169555664062,"volume":682600},{"date":"2025-05-21","close":546.2000122070312,"high":557.27001953125,"low":545.9600219726562,"adjusted_close":537.0582275390625,"volume":768400},{"date":"2025-05-22","close":545.5599975585938,"high":548.7000122070312,"low":542.5,"adjusted_close":536.4288940429688,"volume":751700},{"date":"2025-05-23","close":544.6599731445312,"high":546.3200073242188,"low":537.75,"adjusted_close":535.5438232421875,"volume":666000},{"date":"2025-05-27","close":556.7000122070312,"high":556.7100219726562,"low":547.9199829101562,"adjusted_close":547.3824462890625,"volume":1429100},{"date":"2025-05-28","close":549.4199829101562,"high":557.1900024414062,"low":548.8200073242188,"adjusted_close":540.2243041992188,"volume":576500},{"date":"2025-05-29","close":550.969970703125,"high":553.77001953125,"low":546.4099731445312,"adjusted_close":541.7483520507812,"volume":488900},{"date":"2025-05-30","close":548.719970703125,"high":550.8800048828125,"low":544.0599975585938,"adjusted_close":539.5360107421875,"volume":635100},{"date":"2025-06-02","close":548.239990234375,"high":548.5399780273438,"low":540.4299926757812,"adjusted_close":539.0640258789062,"volume":758400},{"date":"2025-06-03","close":555.010009765625,"high":555.8900146484375,"low":546.6900024414062,"adjusted_close":545.720703125,"volume":1082700},{"date":"2025-06-04","close":553.75,"high":556.9299926757812,"low":553.6799926757812,"adjusted_close":544.4818725585938,"volume":463200},{"date":"2025-06-05","close":552.9000244140625,"high":556.4600219726562,"low":550.02001953125,"adjusted_close":543.6460571289062,"volume":552700},{"date":"2025-06-06","close":558.3599853515625,"high":559.4400024414062,"low":555.9000244140625,"adjusted_close":549.0146484375,"volume":661700},{"date":"2025-06-09","close":559.8499755859375,"high":562.8099975585938,"low":557.469970703125,"adjusted_close":550.479736328125,"volume":853900},{"date":"2025-06-10","close":561.6300048828125,"high":563.739990234375,"low":559.7000122070312,"adjusted_close":552.22998046875,"volume":615400},{"date":"2025-06-11","close":558.7000122070312,"high":563.6799926757812,"low":557.1300048828125,"adjusted_close":549.3490600585938,"volume":565300},{"date":"2025-06-12","close":559.1900024414062,"high":559.239990234375,"low":554.2899780273438,"adjusted_close":549.830810546875,"volume":730300},{"date":"2025-06-13","close":550.5700073242188,"high":556.8699951171875,"low":548.530029296875,"adjusted_close":541.3550415039062,"volume":676500},{"date":"2025-06-16","close":556.8300170898438,"high":559.77001953125,"low":553.969970703125,"adjusted_close":547.5103149414062,"volume":1426200},{"date":"2025-06-17","close":552.010009765625,"high":555.9299926757812,"low":551.6599731445312,"adjusted_close":542.7710571289062,"volume":544100},{"date":"2025-06-18","close":554.1199951171875,"high":558.469970703125,"low":551.3599853515625,"adjusted_close":544.8455810546875,"volume":582500},{"date":"2025-06-20","close":552.1099853515625,"high":555.9600219726562,"low":549.72998046875,"adjusted_close":544.6414184570312,"volume":905400},{"date":"2025-06-23","close":557.0900268554688,"high":557.5599975585938,"low":547.0499877929688,"adjusted_close":549.5540771484375,"volume":783900},{"date":"2025-06-24","close":562.219970703125,"high":563.4099731445312,"low":558.3300170898438,"adjusted_close":554.6146240234375,"volume":946100},{"date":"2025-06-25","close":557.6699829101562,"high":562.5,"low":556.8200073242188,"adjusted_close":550.126220703125,"volume":693700},{"date":"2025-06-26","close":565.239990234375,"high":565.5800170898438,"low":559.5900268554688,"adjusted_close":557.59375,"volume":1020000},{"date":"2025-06-27","close":566.510009765625,"high":570.2100219726562,"low":563.2999877929688,"adjusted_close":558.8466796875,"volume":983200},{"date":"2025-06-30","close":566.47998046875,"high":567.7899780273438,"low":564.4600219726562,"adjusted_close":558.8170166015625,"volume":1257500},{"date":"2025-07-01","close":573.6599731445312,"high":577.6199951171875,"low":564.3200073242188,"adjusted_close":565.8999633789062,"volume":1138500},{"date":"2025-07-02","close":579.3400268554688,"high":579.4000244140625,"low":571.8099975585938,"adjusted_close":571.5031127929688,"volume":862200},{"date":"2025-07-03","close":582.4299926757812,"high":583.8499755859375,"low":580.489990234375,"adjusted_close":574.5513305664062,"volume":391600},{"date":"2025-07-07","close":576.8200073242188,"high":583.0900268554688,"low":573.260009765625,"adjusted_close":569.0172119140625,"volume":620300},{"date":"2025-07-08","close":579.25,"high":582.1300048828125,"low":577.239990234375,"adjusted_close":571.4142456054688,"volume":799500},{"date":"2025-07-09","close":581.6599731445312,"high":582.0999755859375,"low":577.4500122070312,"adjusted_close":573.791748046875,"volume":504100},{"date":"2025-07-10","close":584.4000244140625,"high":587.8099975585938,"low":580.760009765625,"adjusted_close":576.49462890625,"volume":852600},{"date":"2025-07-11","close":579.22998046875,"high":581.4500122070312,"low":578.27001953125,"adjusted_close":571.39453125,"volume":637100},{"date":"2025-07-14","close":581.1900024414062,"high":581.5599975585938,"low":577.5499877929688,"adjusted_close":573.328125,"volume":403000},{"date":"2025-07-15","close":571.030029296875,"high":583.5599975585938,"low":570.760009765625,"adjusted_close":563.3055419921875,"volume":463300},{"date":"2025-07-16","close":573.719970703125,"high":574.4099731445312,"low":565.4299926757812,"adjusted_close":565.9591064453125,"volume":716800},{"date":"2025-07-17","close":579.9600219726562,"high":581.010009765625,"low":573.0800170898438,"adjusted_close":572.11474609375,"volume":903100},{"date":"2025-07-18","close":579.4199829101562,"high":582.469970703125,"low":577.2100219726562,"adjusted_close":571.5819702148438,"volume":755200},{"date":"2025-07-21","close":575.8099975585938,"high":581.3099975585938,"low":575.5,"adjusted_close":568.0208740234375,"volume":575200},{"date":"2025-07-22","close":583.260009765625,"high":584.2000122070312,"low":576.9099731445312,"adjusted_close":575.3700561523438,"volume":1024400},{"date":"2025-07-23","close":588.030029296875,"high":588.3800048828125,"low":585.3800048828125,"adjusted_close":580.0755615234375,"volume":546700},{"date":"2025-07-24","close":582.489990234375,"high":586.47998046875,"low":582.3099975585938,"adjusted_close":574.6104125976562,"volume":544000},{"date":"2025-07-25","close":587.77001953125,"high":588.25,"low":581.3499755859375,"adjusted_close":579.819091796875,"volume":566100},{"date":"2025-07-28","close":586.469970703125,"high":589.4299926757812,"low":585.0,"adjusted_close":578.53662109375,"volume":516500},{"date":"2025-07-29","close":585.6799926757812,"high":589.4500122070312,"low":583.739990234375,"adjusted_close":577.75732421875,"volume":571800},{"date":"2025-07-30","close":582.1599731445312,"high":588.1699829101562,"low":578.9500122070312,"adjusted_close":574.284912109375,"volume":577900},{"date":"2025-07-31","close":575.6199951171875,"high":582.77001953125,"low":574.8099975585938,"adjusted_close":567.8334350585938,"volume":630300},{"date":"2025-08-01","close":567.0900268554688,"high":569.5599975585938,"low":559.8900146484375,"adjusted_close":559.4188842773438,"volume":885800},{"date":"2025-08-04","close":574.3900146484375,"high":574.4199829101562,"low":569.7000122070312,"adjusted_close":566.6200561523438,"volume":593400},{"date":"2025-08-05","close":574.0999755859375,"high":576.0700073242188,"low":569.3699951171875,"adjusted_close":566.333984375,"volume":615900},{"date":"2025-08-06","close":572.4500122070312,"high":574.3099975585938,"low":570.469970703125,"adjusted_close":564.706298828125,"volume":509700},{"date":"2025-08-07","close":571.2100219726562,"high":578.2100219726562,"low":568.8900146484375,"adjusted_close":563.4830932617188,"volume":551600},{"date":"2025-08-08","close":571.1199951171875,"high":574.719970703125,"low":570.2000122070312,"adjusted_close":563.3943481445312,"volume":427700},{"date":"2025-08-11","close":568.9000244140625,"high":573.760009765625,"low":567.9000244140625,"adjusted_close":561.2044067382812,"volume":434700},{"date":"2025-08-12","close":581.9500122070312,"high":582.1099853515625,"low":570.719970703125,"adjusted_close":574.0777587890625,"volume":825300},{"date":"2025-08-13","close":590.9299926757812,"high":591.030029296875,"low":582.7000122070312,"adjusted_close":582.936279296875,"volume":680200},{"date":"2025-08-14","close":583.0399780273438,"high":584.5599975585938,"low":580.0399780273438,"adjusted_close":575.1530151367188,"volume":824400},{"date":"2025-08-15","close":580.0499877929688,"high":583.9500122070312,"low":579.719970703125,"adjusted_close":572.2034301757812,"volume":613000},{"date":"2025-08-18","close":581.6400146484375,"high":581.9299926757812,"low":579.5,"adjusted_close":573.7720947265625,"volume":1002100},{"date":"2025-08-19","close":582.7000122070312,"high":587.469970703125,"low":580.9199829101562,"adjusted_close":574.8176879882812,"volume":426100},{"date":"2025-08-20","close":580.22998046875,"high":583.030029296875,"low":577.1799926757812,"adjusted_close":572.3810424804688,"volume":439200},{"date":"2025-08-21","close":579.530029296875,"high":580.5,"low":575.9099731445312,"adjusted_close":571.6905517578125,"volume":377800},{"date":"2025-08-22","close":595.5599975585938,"high":597.9099731445312,"low":581.9000244140625,"adjusted_close":587.5037231445312,"volume":1520500},{"date":"2025-08-25","close":590.6900024414062,"high":594.5,"low":590.6900024414062,"adjusted_close":582.6995239257812,"volume":720800},{"date":"2025-08-26","close":593.4600219726562,"high":595.219970703125,"low":591.6799926757812,"adjusted_close":585.43212890625,"volume":704200},{"date":"2025-08-27","close":597.27001953125,"high":598.4000244140625,"low":592.0399780273438,"adjusted_close":589.1905517578125,"volume":1606600},{"date":"2025-08-28","close":598.0399780273438,"high":599.1599731445312,"low":594.7999877929688,"adjusted_close":589.9500732421875,"volume":617000},{"date":"2025-08-29","close":595.1599731445312,"high":599.0999755859375,"low":593.030029296875,"adjusted_close":587.1090698242188,"volume":855400},{"date":"2025-09-02","close":592.510009765625,"high":592.8699951171875,"low":587.47998046875,"adjusted_close":584.4949340820312,"volume":512500},{"date":"2025-09-03","close":591.510009765625,"high":595.2999877929688,"low":588.260009765625,"adjusted_close":583.5084838867188,"volume":741200},{"date":"2025-09-04","close":600.0700073242188,"high":600.219970703125,"low":591.3200073242188,"adjusted_close":591.9526977539062,"volume":614800},{"date":"2025-09-05","close":602.8900146484375,"high":607.8499755859375,"low":598.239990234375,"adjusted_close":594.7344970703125,"volume":512400},{"date":"2025-09-08","close":603.0399780273438,"high":603.9099731445312,"low":598.8400268554688,"adjusted_close":594.8825073242188,"volume":834900},{"date":"2025-09-09","close":597.5399780273438,"high":602.1900024414062,"low":595.8699951171875,"adjusted_close":589.456787109375,"volume":553000},{"date":"2025-09-10","close":597.2899780273438,"high":601.469970703125,"low":595.0800170898438,"adjusted_close":589.210205078125,"volume":484800},{"date":"2025-09-11","close":607.3699951171875,"high":607.5399780273438,"low":597.8599853515625,"adjusted_close":599.1539916992188,"volume":1426700},{"date":"2025-09-12","close":600.6199951171875,"high":606.52001953125,"low":600.3099975585938,"adjusted_close":592.4953002929688,"volume":542400},{"date":"2025-09-15","close":600.4600219726562,"high":604.3900146484375,"low":599.6699829101562,"adjusted_close":592.33740234375,"volume":761200},{"date":"2025-09-16","close":598.8099975585938,"high":601.469970703125,"low":595.72998046875,"adjusted_close":590.7097778320312,"volume":451700},{"date":"2025-09-17","close":598.2899780273438,"high":608.7899780273438,"low":593.7100219726562,"adjusted_close":590.1967163085938,"volume":852800},{"date":"2025-09-18","close":605.6199951171875,"high":606.6900024414062,"low":599.77001953125,"adjusted_close":597.4276123046875,"volume":989200},{"date":"2025-09-19","close":599.4199829101562,"high":604.6900024414062,"low":597.8699951171875,"adjusted_close":592.8964233398438,"volume":1140600},{"date":"2025-09-22","close":598.9299926757812,"high":600.1900024414062,"low":595.4099731445312,"adjusted_close":592.4117431640625,"volume":646700},{"date":"2025-09-23","close":598.6199951171875,"high":604.6500244140625,"low":597.7100219726562,"adjusted_close":592.1051635742188,"volume":557000},{"date":"2025-09-24","close":594.030029296875,"high":601.030029296875,"low":593.9299926757812,"adjusted_close":587.5650634765625,"volume":523200},{"date":"2025-09-25","close":590.7100219726562,"high":591.489990234375,"low":587.1400146484375,"adjusted_close":584.2813110351562,"volume":594500},{"date":"2025-09-26","close":596.6799926757812,"high":597.0499877929688,"low":591.2899780273438,"adjusted_close":590.1862182617188,"volume":853600},{"date":"2025-09-29","close":595.3400268554688,"high":599.3599853515625,"low":593.719970703125,"adjusted_close":588.8609008789062,"volume":764900},{"date":"2025-09-30","close":596.030029296875,"high":596.77001953125,"low":590.780029296875,"adjusted_close":589.5433959960938,"volume":514400},{"date":"2025-10-01","close":597.969970703125,"high":598.9000244140625,"low":593.4299926757812,"adjusted_close":591.4622192382812,"volume":651300},{"date":"2025-10-02","close":598.75,"high":599.3599853515625,"low":593.969970703125,"adjusted_close":592.2337646484375,"volume":831800},{"date":"2025-10-03","close":600.6799926757812,"high":604.2000122070312,"low":599.5800170898438,"adjusted_close":594.1427001953125,"volume":657300},{"date":"2025-10-06","close":601.5700073242188,"high":604.5999755859375,"low":599.3599853515625,"adjusted_close":595.0230102539062,"volume":623500},{"date":"2025-10-07","close":595.0700073242188,"high":603.3900146484375,"low":593.3499755859375,"adjusted_close":588.5936889648438,"volume":1470900},{"date":"2025-10-08","close":600.969970703125,"high":601.719970703125,"low":594.5800170898438,"adjusted_close":594.4295654296875,"volume":952900},{"date":"2025-10-09","close":594.4299926757812,"high":602.0900268554688,"low":592.969970703125,"adjusted_close":587.9607543945312,"volume":668900},{"date":"2025-10-10","close":577.77001953125,"high":596.6599731445312,"low":577.1500244140625,"adjusted_close":571.4821166992188,"volume":1101200},{"date":"2025-10-13","close":588.9199829101562,"high":590.97998046875,"low":584.1199951171875,"adjusted_close":582.5107421875,"volume":953000},{"date":"2025-10-14","close":594.3800048828125,"high":597.4299926757812,"low":582.7000122070312,"adjusted_close":587.9113159179688,"volume":1038300},{"date":"2025-10-15","close":594.9199829101562,"high":600.9400024414062,"low":590.0,"adjusted_close":588.4453735351562,"volume":582300},{"date":"2025-10-16","close":587.6099853515625,"high":596.3400268554688,"low":584.77001953125,"adjusted_close":581.2149047851562,"volume":1677900},{"date":"2025-10-17","close":588.8599853515625,"high":590.0499877929688,"low":584.6699829101562,"adjusted_close":582.4513549804688,"volume":588200},{"date":"2025-10-20","close":595.9500122070312,"high":596.6699829101562,"low":592.6199951171875,"adjusted_close":589.4642333984375,"volume":653500},{"date":"2025-10-21","close":598.0499877929688,"high":599.989990234375,"low":593.489990234375,"adjusted_close":591.5413208007812,"volume":556700},{"date":"2025-10-22","close":591.260009765625,"high":599.3699951171875,"low":588.6599731445312,"adjusted_close":584.8253173828125,"volume":750300},{"date":"2025-10-23","close":599.2899780273438,"high":600.22998046875,"low":592.3300170898438,"adjusted_close":592.7678833007812,"volume":692000},{"date":"2025-10-24","close":602.469970703125,"high":606.1199951171875,"low":602.4000244140625,"adjusted_close":595.9132080078125,"volume":577200},{"date":"2025-10-27","close":604.780029296875,"high":607.760009765625,"low":603.1199951171875,"adjusted_close":598.1981201171875,"volume":986100},{"date":"2025-10-28","close":599.469970703125,"high":604.4500122070312,"low":598.9500122070312,"adjusted_close":592.9458618164062,"volume":707200},{"date":"2025-10-29","close":595.6599731445312,"high":602.5499877929688,"low":592.719970703125,"adjusted_close":589.1773681640625,"volume":1151500},{"date":"2025-10-30","close":589.3900146484375,"high":597.2999877929688,"low":589.27001953125,"adjusted_close":582.9755859375,"volume":811700},{"date":"2025-10-31","close":592.97998046875,"high":594.3300170898438,"low":587.9299926757812,"adjusted_close":586.5264282226562,"volume":737500},{"date":"2025-11-03","close":592.7000122070312,"high":592.7000122070312,"low":585.3599853515625,"adjusted_close":586.2495727539062,"volume":873400},{"date":"2025-11-04","close":587.5900268554688,"high":590.0,"low":584.5,"adjusted_close":581.1951904296875,"volume":635600},{"date":"2025-11-05","close":591.4299926757812,"high":595.2999877929688,"low":586.9299926757812,"adjusted_close":584.993408203125,"volume":1096000},{"date":"2025-11-06","close":586.010009765625,"high":594.3099975585938,"low":583.8900146484375,"adjusted_close":579.6323852539062,"volume":1551500},{"date":"2025-11-07","close":592.780029296875,"high":592.8400268554688,"low":581.6099853515625,"adjusted_close":586.3286743164062,"volume":933900},{"date":"2025-11-10","close":596.5599975585938,"high":598.9000244140625,"low":591.47998046875,"adjusted_close":590.0675659179688,"volume":865200},{"date":"2025-11-11","close":596.5399780273438,"high":598.5599975585938,"low":594.010009765625,"adjusted_close":590.0477294921875,"volume":681600},{"date":"2025-11-12","close":598.6300048828125,"high":602.0900268554688,"low":597.6599731445312,"adjusted_close":592.114990234375,"volume":691900},{"date":"2025-11-13","close":587.3800048828125,"high":598.780029296875,"low":585.5499877929688,"adjusted_close":580.9874877929688,"volume":1278200},{"date":"2025-11-14","close":586.1599731445312,"high":589.5700073242188,"low":580.0499877929688,"adjusted_close":579.7807006835938,"volume":932400},{"date":"2025-11-17","close":575.2999877929688,"high":586.4500122070312,"low":573.4500122070312,"adjusted_close":569.0389404296875,"volume":1800400},{"date":"2025-11-18","close":577.1900024414062,"high":580.1500244140625,"low":571.4400024414062,"adjusted_close":570.9083862304688,"volume":1123800},{"date":"2025-11-19","close":577.8900146484375,"high":581.52001953125,"low":574.8599853515625,"adjusted_close":571.600830078125,"volume":1013900},{"date":"2025-11-20","close":568.6300048828125,"high":587.739990234375,"low":568.2100219726562,"adjusted_close":562.4415283203125,"volume":1634300},{"date":"2025-11-21","close":582.3200073242188,"high":585.5900268554688,"low":570.1500244140625,"adjusted_close":575.9825439453125,"volume":1662900},{"date":"2025-11-24","close":587.8099975585938,"high":589.6599731445312,"low":581.7100219726562,"adjusted_close":581.4127197265625,"volume":1172700},{"date":"2025-11-25","close":598.8800048828125,"high":599.5700073242188,"low":588.0399780273438,"adjusted_close":592.3623046875,"volume":1001800},{"date":"2025-11-26","close":602.5,"high":606.5599975585938,"low":598.0499877929688,"adjusted_close":595.9429321289062,"volume":1022400},{"date":"2025-11-28","close":605.47998046875,"high":606.3300170898438,"low":602.4000244140625,"adjusted_close":598.8904418945312,"volume":804900},{"date":"2025-12-01","close":602.2000122070312,"high":606.5,"low":599.4400024414062,"adjusted_close":595.646240234375,"volume":995000},{"date":"2025-12-02","close":600.02001953125,"high":605.010009765625,"low":599.6799926757812,"adjusted_close":593.4899291992188,"volume":746700},{"date":"2025-12-03","close":604.1900024414062,"high":604.9000244140625,"low":599.0,"adjusted_close":597.614501953125,"volume":784700},{"date":"2025-12-04","close":607.1500244140625,"high":608.9600219726562,"low":603.2899780273438,"adjusted_close":600.5423583984375,"volume":790900},{"date":"2025-12-05","close":607.3800048828125,"high":610.5800170898438,"low":606.010009765625,"adjusted_close":600.769775390625,"volume":1135800},{"date":"2025-12-08","close":604.3400268554688,"high":608.4199829101562,"low":603.239990234375,"adjusted_close":597.762939453125,"volume":868000},{"date":"2025-12-09","close":603.9000244140625,"high":608.8099975585938,"low":602.4000244140625,"adjusted_close":597.3277587890625,"volume":867700},{"date":"2025-12-10","close":615.3699951171875,"high":617.1599731445312,"low":604.25,"adjusted_close":608.6729125976562,"volume":1386900},{"date":"2025-12-11","close":621.239990234375,"high":622.030029296875,"low":614.6900024414062,"adjusted_close":614.47900390625,"volume":1451800},{"date":"2025-12-12","close":613.1099853515625,"high":622.7899780273438,"low":611.3200073242188,"adjusted_close":606.4375,"volume":1175900},{"date":"2025-12-15","close":611.9400024414062,"high":616.8499755859375,"low":609.9600219726562,"adjusted_close":605.2802124023438,"volume":868800},{"date":"2025-12-16","close":608.1500244140625,"high":613.1599731445312,"low":604.8800048828125,"adjusted_close":601.5314331054688,"volume":940000},{"date":"2025-12-17","close":605.4000244140625,"high":614.0700073242188,"low":604.6500244140625,"adjusted_close":598.8113403320312,"volume":612500},{"date":"2025-12-18","close":608.0700073242188,"high":614.0,"low":606.6599731445312,"adjusted_close":601.4522705078125,"volume":653200},{"date":"2025-12-19","close":611.5700073242188,"high":611.7999877929688,"low":606.27001953125,"adjusted_close":607.0947875976562,"volume":1143100},{"date":"2025-12-22","close":616.0900268554688,"high":618.0700073242188,"low":613.3599853515625,"adjusted_close":611.5816650390625,"volume":1101000},{"date":"2025-12-23","close":614.2899780273438,"high":616.47998046875,"low":612.5900268554688,"adjusted_close":609.7947998046875,"volume":663700},{"date":"2025-12-24","close":615.1900024414062,"high":616.5599975585938,"low":613.2000122070312,"adjusted_close":610.688232421875,"volume":558900},{"date":"2025-12-26","close":615.3300170898438,"high":615.5800170898438,"low":613.0,"adjusted_close":610.8272705078125,"volume":420400},{"date":"2025-12-29","close":611.5499877929688,"high":615.8300170898438,"low":610.3099975585938,"adjusted_close":607.0748291015625,"volume":559100},{"date":"2025-12-30","close":609.4500122070312,"high":612.1799926757812,"low":609.219970703125,"adjusted_close":604.9902954101562,"volume":665100},{"date":"2025-12-31","close":603.280029296875,"high":609.5900268554688,"low":603.010009765625,"adjusted_close":598.8654174804688,"volume":730800},{"date":"2026-01-02","close":611.3099975585938,"high":612.3800048828125,"low":603.3699951171875,"adjusted_close":606.8366088867188,"volume":968800},{"date":"2026-01-05","close":619.3599853515625,"high":621.4400024414062,"low":612.3499755859375,"adjusted_close":614.8277587890625,"volume":1466600},{"date":"2026-01-06","close":628.27001953125,"high":628.77001953125,"low":616.8200073242188,"adjusted_close":623.6725463867188,"volume":1371000},{"date":"2026-01-07","close":623.72998046875,"high":629.469970703125,"low":622.0900268554688,"adjusted_close":619.1657104492188,"volume":857600},{"date":"2026-01-08","close":626.0399780273438,"high":627.3499755859375,"low":621.1699829101562,"adjusted_close":621.4588012695312,"volume":667800},{"date":"2026-01-09","close":631.3800048828125,"high":632.2100219726562,"low":626.1099853515625,"adjusted_close":626.759765625,"volume":850800},{"date":"2026-01-12","close":632.3200073242188,"high":632.8699951171875,"low":626.6199951171875,"adjusted_close":627.69287109375,"volume":819100},{"date":"2026-01-13","close":633.6799926757812,"high":636.1400146484375,"low":631.0700073242188,"adjusted_close":629.0429077148438,"volume":512700},{"date":"2026-01-14","close":634.3099975585938,"high":635.9099731445312,"low":630.969970703125,"adjusted_close":629.6683349609375,"volume":1231100},{"date":"2026-01-15","close":641.780029296875,"high":644.1900024414062,"low":637.6799926757812,"adjusted_close":637.083740234375,"volume":978600},{"date":"2026-01-16","close":639.8499755859375,"high":642.4099731445312,"low":638.1199951171875,"adjusted_close":635.1677856445312,"volume":789400},{"date":"2026-01-20","close":631.1699829101562,"high":637.6199951171875,"low":629.4000244140625,"adjusted_close":626.55126953125,"volume":1275900},{"date":"2026-01-21","close":642.4500122070312,"high":645.72998046875,"low":635.1099853515625,"adjusted_close":637.7487182617188,"volume":1357300},{"date":"2026-01-22","close":642.6099853515625,"high":648.7899780273438,"low":641.2999877929688,"adjusted_close":637.9075927734375,"volume":1057100},{"date":"2026-01-23","close":636.1500244140625,"high":642.260009765625,"low":633.9400024414062,"adjusted_close":631.494873046875,"volume":709600},{"date":"2026-01-26","close":635.8300170898438,"high":640.0599975585938,"low":634.1599731445312,"adjusted_close":631.1771850585938,"volume":934700},{"date":"2026-01-27","close":635.77001953125,"high":636.719970703125,"low":633.3800048828125,"adjusted_close":631.11767578125,"volume":584200},{"date":"2026-01-28","close":634.3200073242188,"high":638.4199829101562,"low":632.8699951171875,"adjusted_close":629.6782836914062,"volume":1005300},{"date":"2026-01-29","close":633.1500244140625,"high":637.8699951171875,"low":625.6199951171875,"adjusted_close":628.5169067382812,"volume":986600},{"date":"2026-01-30","close":627.5700073242188,"high":634.3400268554688,"low":623.3300170898438,"adjusted_close":622.9776611328125,"volume":1374300},{"date":"2026-02-02","close":632.6900024414062,"high":634.8800048828125,"low":624.72998046875,"adjusted_close":628.0601806640625,"volume":741200},{"date":"2026-02-03","close":633.8800048828125,"high":639.030029296875,"low":626.719970703125,"adjusted_close":629.241455078125,"volume":1208600},{"date":"2026-02-04","close":638.3200073242188,"high":642.0,"low":630.739990234375,"adjusted_close":633.6489868164062,"volume":1192700},{"date":"2026-02-05","close":634.9400024414062,"high":640.469970703125,"low":632.47998046875,"adjusted_close":630.293701171875,"volume":960300},{"date":"2026-02-06","close":655.3200073242188,"high":656.030029296875,"low":642.0,"adjusted_close":650.5245971679688,"volume":2184900},{"date":"2026-02-09","close":655.6699829101562,"high":657.4299926757812,"low":651.5800170898438,"adjusted_close":650.8720092773438,"volume":771900},{"date":"2026-02-10","close":655.3599853515625,"high":658.3400268554688,"low":653.97998046875,"adjusted_close":650.5642700195312,"volume":666200},{"date":"2026-02-11","close":653.7100219726562,"high":661.1799926757812,"low":649.9600219726562,"adjusted_close":648.9263916015625,"volume":818600},{"date":"2026-02-12","close":644.5,"high":662.5999755859375,"low":641.1099853515625,"adjusted_close":639.7837524414062,"volume":1187300},{"date":"2026-02-13","close":650.6599731445312,"high":654.0900268554688,"low":640.4500122070312,"adjusted_close":645.8986206054688,"volume":920600},{"date":"2026-02-17","close":651.760009765625,"high":653.6400146484375,"low":643.6300048828125,"adjusted_close":646.9906616210938,"volume":1055000},{"date":"2026-02-18","close":654.6300048828125,"high":659.2100219726562,"low":650.0,"adjusted_close":649.8396606445312,"volume":1288700},{"date":"2026-02-19","close":654.5,"high":654.8099975585938,"low":649.9400024414062,"adjusted_close":649.7105712890625,"volume":614300},{"date":"2026-02-20","close":658.6099853515625,"high":662.6500244140625,"low":652.1199951171875,"adjusted_close":653.79052734375,"volume":975100},{"date":"2026-02-23","close":647.1199951171875,"high":656.780029296875,"low":643.3599853515625,"adjusted_close":642.384521484375,"volume":1032400},{"date":"2026-02-24","close":653.219970703125,"high":654.1699829101562,"low":646.3400268554688,"adjusted_close":648.43994140625,"volume":688000},{"date":"2026-02-25","close":655.6400146484375,"high":657.9199829101562,"low":650.760009765625,"adjusted_close":650.84228515625,"volume":728700},{"date":"2026-02-26","close":658.1400146484375,"high":660.0800170898438,"low":650.8099975585938,"adjusted_close":653.3240356445312,"volume":916600},{"date":"2026-02-27","close":652.8200073242188,"high":652.8900146484375,"low":646.7100219726562,"adjusted_close":648.0428466796875,"volume":1029000},{"date":"2026-03-02","close":658.3599853515625,"high":659.719970703125,"low":647.0800170898438,"adjusted_close":653.5423583984375,"volume":1670700},{"date":"2026-03-03","close":647.010009765625,"high":649.8099975585938,"low":632.239990234375,"adjusted_close":642.275390625,"volume":2795500},{"date":"2026-03-04","close":646.9400024414062,"high":651.7999877929688,"low":642.1199951171875,"adjusted_close":642.2059326171875,"volume":957100},{"date":"2026-03-05","close":637.97998046875,"high":647.010009765625,"low":633.3200073242188,"adjusted_close":633.3114624023438,"volume":2061000},{"date":"2026-03-06","close":623.0800170898438,"high":627.489990234375,"low":620.0900268554688,"adjusted_close":618.5205078125,"volume":1426700},{"date":"2026-03-09","close":629.239990234375,"high":630.6799926757812,"low":608.9199829101562,"adjusted_close":624.6354370117188,"volume":2101400},{"date":"2026-03-10","close":626.4400024414062,"high":636.5800170898438,"low":625.6300048828125,"adjusted_close":621.8558959960938,"volume":1364200},{"date":"2026-03-11","close":624.530029296875,"high":628.0,"low":620.3099975585938,"adjusted_close":619.9598999023438,"volume":1095600},{"date":"2026-03-12","close":611.77001953125,"high":620.3800048828125,"low":611.3900146484375,"adjusted_close":607.2933349609375,"volume":1597000},{"date":"2026-03-13","close":611.010009765625,"high":619.2100219726562,"low":609.219970703125,"adjusted_close":606.538818359375,"volume":5579100},{"date":"2026-03-16","close":615.4000244140625,"high":622.75,"low":615.030029296875,"adjusted_close":610.896728515625,"volume":2212200},{"date":"2026-03-17","close":621.0,"high":624.3699951171875,"low":618.4099731445312,"adjusted_close":616.4557495117188,"volume":792600},{"date":"2026-03-18","close":615.22998046875,"high":623.1500244140625,"low":615.030029296875,"adjusted_close":610.7279663085938,"volume":1177000},{"date":"2026-03-19","close":616.760009765625,"high":620.219970703125,"low":607.530029296875,"adjusted_close":612.2467651367188,"volume":1464300},{"date":"2026-03-20","close":601.469970703125,"high":614.6199951171875,"low":597.1500244140625,"adjusted_close":598.539794921875,"volume":2272400},{"date":"2026-03-23","close":612.6699829101562,"high":622.5999755859375,"low":610.5900268554688,"adjusted_close":609.685302734375,"volume":2517400},{"date":"2026-03-24","close":617.7899780273438,"high":620.8599853515625,"low":607.2000122070312,"adjusted_close":614.7803955078125,"volume":1299500},{"date":"2026-03-25","close":623.0,"high":626.3599853515625,"low":615.780029296875,"adjusted_close":619.9649658203125,"volume":1258300},{"date":"2026-03-26","close":613.77001953125,"high":623.489990234375,"low":613.3599853515625,"adjusted_close":610.7799682617188,"volume":1011600},{"date":"2026-03-27","close":603.7999877929688,"high":612.030029296875,"low":602.5,"adjusted_close":600.8585205078125,"volume":1017600},{"date":"2026-03-30","close":599.030029296875,"high":610.4299926757812,"low":597.030029296875,"adjusted_close":596.1117553710938,"volume":1309900},{"date":"2026-03-31","close":616.760009765625,"high":620.52001953125,"low":604.5999755859375,"adjusted_close":613.75537109375,"volume":1476900},{"date":"2026-04-01","close":621.7899780273438,"high":626.1400146484375,"low":619.8800048828125,"adjusted_close":618.7608032226562,"volume":1119800},{"date":"2026-04-02","close":622.4000244140625,"high":628.1400146484375,"low":610.8300170898438,"adjusted_close":619.3679809570312,"volume":561600},{"date":"2026-04-06","close":625.2000122070312,"high":625.4600219726562,"low":618.1099853515625,"adjusted_close":622.154296875,"volume":526800},{"date":"2026-04-07","close":625.8900146484375,"high":629.0,"low":621.7100219726562,"adjusted_close":622.8409423828125,"volume":1020900},{"date":"2026-04-08","close":643.6799926757812,"high":647.8099975585938,"low":640.52001953125,"adjusted_close":640.544189453125,"volume":1170200},{"date":"2026-04-09","close":645.1599731445312,"high":647.77001953125,"low":640.25,"adjusted_close":642.0169677734375,"volume":831800},{"date":"2026-04-10","close":643.0999755859375,"high":646.8800048828125,"low":642.1900024414062,"adjusted_close":639.967041015625,"volume":804100},{"date":"2026-04-13","close":650.0900268554688,"high":650.5599975585938,"low":640.0599975585938,"adjusted_close":646.9230346679688,"volume":812500},{"date":"2026-04-14","close":653.3900146484375,"high":654.9299926757812,"low":648.8300170898438,"adjusted_close":650.2069702148438,"volume":450100},{"date":"2026-04-15","close":651.4000244140625,"high":654.5499877929688,"low":649.4099731445312,"adjusted_close":648.2266235351562,"volume":527200},{"date":"2026-04-16","close":652.7100219726562,"high":656.1300048828125,"low":650.1900024414062,"adjusted_close":649.5302734375,"volume":455000},{"date":"2026-04-17","close":665.4299926757812,"high":669.7000122070312,"low":658.5999755859375,"adjusted_close":662.188232421875,"volume":696900},{"date":"2026-04-20","close":669.5800170898438,"high":669.9400024414062,"low":663.6300048828125,"adjusted_close":666.3180541992188,"volume":861900},{"date":"2026-04-21","close":665.6199951171875,"high":675.77001953125,"low":664.0900268554688,"adjusted_close":662.3773803710938,"volume":621400},{"date":"2026-04-22","close":663.0900268554688,"high":672.75,"low":661.3699951171875,"adjusted_close":659.8596801757812,"volume":570300},{"date":"2026-04-23","close":663.010009765625,"high":666.0999755859375,"low":655.4099731445312,"adjusted_close":659.780029296875,"volume":704400},{"date":"2026-04-24","close":664.469970703125,"high":667.77001953125,"low":661.2000122070312,"adjusted_close":661.23291015625,"volume":579200},{"date":"2026-04-27","close":664.7999877929688,"high":668.8900146484375,"low":662.3800048828125,"adjusted_close":661.5613403320312,"volume":416000},{"date":"2026-04-28","close":658.1400146484375,"high":665.6699829101562,"low":656.1500244140625,"adjusted_close":654.933837890625,"volume":569100},{"date":"2026-04-29","close":653.3200073242188,"high":659.3099975585938,"low":650.4099731445312,"adjusted_close":650.1372680664062,"volume":638400},{"date":"2026-04-30","close":664.1699829101562,"high":664.97998046875,"low":655.0499877929688,"adjusted_close":660.9343872070312,"volume":463700},{"date":"2026-05-01","close":664.3499755859375,"high":668.0700073242188,"low":663.1900024414062,"adjusted_close":661.113525390625,"volume":566100},{"date":"2026-05-04","close":660.3200073242188,"high":666.5900268554688,"low":657.219970703125,"adjusted_close":657.1032104492188,"volume":541100},{"date":"2026-05-05","close":668.8300170898438,"high":669.7000122070312,"low":662.969970703125,"adjusted_close":665.5717163085938,"volume":341700},{"date":"2026-05-06","close":680.9000244140625,"high":681.760009765625,"low":675.5900268554688,"adjusted_close":677.5829467773438,"volume":665600},{"date":"2026-05-07","close":672.3699951171875,"high":685.5,"low":671.47998046875,"adjusted_close":669.094482421875,"volume":606300},{"date":"2026-05-08","close":675.239990234375,"high":677.22998046875,"low":672.77001953125,"adjusted_close":671.950439453125,"volume":328000},{"date":"2026-05-11","close":673.6300048828125,"high":677.25,"low":672.4000244140625,"adjusted_close":670.3483276367188,"volume":392900},{"date":"2026-05-12","close":669.0499877929688,"high":672.3300170898438,"low":661.1699829101562,"adjusted_close":665.7905883789062,"volume":533600},{"date":"2026-05-13","close":667.4199829101562,"high":670.6799926757812,"low":663.719970703125,"adjusted_close":664.1685791015625,"volume":695400},{"date":"2026-05-14","close":670.1900024414062,"high":673.27001953125,"low":667.4199829101562,"adjusted_close":666.925048828125,"volume":560200},{"date":"2026-05-15","close":659.2899780273438,"high":665.1900024414062,"low":658.22998046875,"adjusted_close":656.078125,"volume":676500},{"date":"2026-05-18","close":658.3800048828125,"high":664.4600219726562,"low":656.2100219726562,"adjusted_close":655.172607421875,"volume":586000},{"date":"2026-05-19","close":652.1199951171875,"high":656.3599853515625,"low":649.3699951171875,"adjusted_close":648.943115234375,"volume":486100},{"date":"2026-05-20","close":664.4299926757812,"high":664.5800170898438,"low":650.8400268554688,"adjusted_close":661.1931762695312,"volume":516600},{"date":"2026-05-21","close":665.25,"high":667.1199951171875,"low":655.9199829101562,"adjusted_close":662.0091552734375,"volume":519300},{"date":"2026-05-22","close":670.6500244140625,"high":672.530029296875,"low":665.9299926757812,"adjusted_close":667.3828735351562,"volume":729900},{"date":"2026-05-26","close":681.0700073242188,"high":681.239990234375,"low":674.3099975585938,"adjusted_close":677.7520751953125,"volume":766000},{"date":"2026-05-27","close":678.5599975585938,"high":682.97998046875,"low":677.97998046875,"adjusted_close":675.2543334960938,"volume":488800},{"date":"2026-05-28","close":679.25,"high":681.530029296875,"low":672.8900146484375,"adjusted_close":675.9409790039062,"volume":714500},{"date":"2026-05-29","close":680.6099853515625,"high":682.5399780273438,"low":677.6799926757812,"adjusted_close":677.2943115234375,"volume":509500},{"date":"2026-06-01","close":680.02001953125,"high":682.0399780273438,"low":674.489990234375,"adjusted_close":676.707275390625,"volume":639800},{"date":"2026-06-02","close":686.1500244140625,"high":686.1599731445312,"low":678.4600219726562,"adjusted_close":682.807373046875,"volume":689600},{"date":"2026-06-03","close":685.5,"high":687.0999755859375,"low":681.4099731445312,"adjusted_close":682.1604614257812,"volume":789600},{"date":"2026-06-04","close":687.97998046875,"high":690.030029296875,"low":684.219970703125,"adjusted_close":684.62841796875,"volume":602100},{"date":"2026-06-05","close":674.5900268554688,"high":684.1400146484375,"low":672.2999877929688,"adjusted_close":671.3037109375,"volume":518900},{"date":"2026-06-08","close":676.25,"high":681.3599853515625,"low":675.4099731445312,"adjusted_close":672.95556640625,"volume":504800},{"date":"2026-06-09","close":681.6799926757812,"high":689.6699829101562,"low":666.7999877929688,"adjusted_close":678.3590698242188,"volume":1455500},{"date":"2026-06-10","close":671.8400268554688,"high":686.72998046875,"low":671.6699829101562,"adjusted_close":668.5670776367188,"volume":677000},{"date":"2026-06-11","close":688.8499755859375,"high":689.5800170898438,"low":675.52001953125,"adjusted_close":685.494140625,"volume":1482700},{"date":"2026-06-12","close":693.739990234375,"high":696.97998046875,"low":688.719970703125,"adjusted_close":690.3603515625,"volume":1020700},{"date":"2026-06-15","close":696.4099731445312,"high":704.1199951171875,"low":695.030029296875,"adjusted_close":693.017333984375,"volume":947600},{"date":"2026-06-16","close":694.3200073242188,"high":701.3099975585938,"low":693.3699951171875,"adjusted_close":690.9375610351562,"volume":868800},{"date":"2026-06-17","close":685.8699951171875,"high":699.989990234375,"low":684.2999877929688,"adjusted_close":682.5286865234375,"volume":1365000},{"date":"2026-06-18","close":691.0,"high":692.4299926757812,"low":686.260009765625,"adjusted_close":689.3443603515625,"volume":761100},{"date":"2026-06-22","close":693.8300170898438,"high":695.8599853515625,"low":691.489990234375,"adjusted_close":692.1675415039062,"volume":725500},{"date":"2026-06-23","close":686.8200073242188,"high":692.260009765625,"low":682.1400146484375,"adjusted_close":685.1743774414062,"volume":582900},{"date":"2026-06-24","close":691.0499877929688,"high":695.6699829101562,"low":687.8099975585938,"adjusted_close":689.3942260742188,"volume":880400},{"date":"2026-06-25","close":697.3800048828125,"high":703.3599853515625,"low":693.9500122070312,"adjusted_close":695.7090454101562,"volume":794300},{"date":"2026-06-26","close":695.2899780273438,"high":697.7999877929688,"low":690.97998046875,"adjusted_close":693.6240234375,"volume":1242800},{"date":"2026-06-29","close":697.9199829101562,"high":698.030029296875,"low":689.5499877929688,"adjusted_close":696.2477416992188,"volume":951900},{"date":"2026-06-30","close":703.3400268554688,"high":704.1699829101562,"low":696.5499877929688,"adjusted_close":701.65478515625,"volume":1274600},{"date":"2026-07-01","close":697.0700073242188,"high":703.739990234375,"low":695.6400146484375,"adjusted_close":695.3997802734375,"volume":1019900},{"date":"2026-07-02","close":693.7000122070312,"high":704.4500122070312,"low":687.2899780273438,"adjusted_close":692.0379028320312,"volume":677100},{"date":"2026-07-06","close":696.6599731445312,"high":698.9600219726562,"low":694.5,"adjusted_close":694.99072265625,"volume":431800},{"date":"2026-07-07","close":688.1199951171875,"high":696.3699951171875,"low":686.4199829101562,"adjusted_close":686.4712524414062,"volume":593600},{"date":"2026-07-08","close":681.469970703125,"high":684.4400024414062,"low":675.5499877929688,"adjusted_close":679.837158203125,"volume":498400},{"date":"2026-07-09","close":690.219970703125,"high":694.1099853515625,"low":686.1400146484375,"adjusted_close":688.566162109375,"volume":487400},{"date":"2026-07-10","close":689.8200073242188,"high":692.47998046875,"low":685.1199951171875,"adjusted_close":688.1671752929688,"volume":613300},{"date":"2026-07-13","close":685.97998046875,"high":691.219970703125,"low":684.4400024414062,"adjusted_close":684.3363647460938,"volume":566800},{"date":"2026-07-14","close":689.1900024414062,"high":693.489990234375,"low":687.1599731445312,"adjusted_close":687.5386962890625,"volume":649000},{"date":"2026-07-15","close":689.489990234375,"high":693.2999877929688,"low":685.8099975585938,"adjusted_close":687.8379516601562,"volume":453500},{"date":"2026-07-16","close":692.989990234375,"high":695.260009765625,"low":686.3499755859375,"adjusted_close":691.3295288085938,"volume":581800},{"date":"2026-07-17","close":688.75,"high":693.27001953125,"low":684.7899780273438,"adjusted_close":687.0997314453125,"volume":572200},{"date":"2026-07-20","close":683.3400268554688,"high":692.4500122070312,"low":683.0999755859375,"adjusted_close":681.7026977539062,"volume":1009400},{"date":"2026-07-21","close":690.4299926757812,"high":690.9099731445312,"low":683.7000122070312,"adjusted_close":688.7756958007812,"volume":682600},{"date":"2026-07-22","close":690.1300048828125,"high":694.0900268554688,"low":688.9099731445312,"adjusted_close":688.4764404296875,"volume":410900},{"date":"2026-07-23","close":687.9299926757812,"high":690.5599975585938,"low":683.7899780273438,"adjusted_close":686.2816772460938,"volume":479200},{"date":"2026-07-24","close":690.7100219726562,"high":695.52001953125,"low":688.5700073242188,"adjusted_close":689.0550537109375,"volume":557900},{"date":"2026-07-27","close":692.8499755859375,"high":698.239990234375,"low":688.1799926757812,"adjusted_close":691.1898803710938,"volume":615700},{"date":"2026-07-28","close":692.969970703125,"high":694.0,"low":689.1500244140625,"adjusted_close":691.3095703125,"volume":477500},{"date":"2026-07-29","close":681.1599731445312,"high":691.5999755859375,"low":680.5700073242188,"adjusted_close":679.5278930664062,"volume":855200},{"date":"2026-07-30","close":687.1900024414062,"high":687.8699951171875,"low":679.1099853515625,"adjusted_close":685.54345703125,"volume":465400},{"date":"2026-07-31","close":686.3200073242188,"high":691.2000122070312,"low":680.6799926757812,"adjusted_close":684.675537109375,"volume":573100},{"date":"2026-08-03","close":694.0900268554688,"high":694.25,"low":686.5800170898438,"adjusted_close":692.4269409179688,"volume":578200},{"date":"2026-08-04","close":706.47998046875,"high":707.5999755859375,"low":694.8499755859375,"adjusted_close":704.7872314453125,"volume":1384700},{"date":"2026-08-05","close":701.97998046875,"high":710.4199829101562,"low":701.8599853515625,"adjusted_close":700.2979736328125,"volume":809000},{"date":"2026-08-06","close":699.5700073242188,"high":707.3300170898438,"low":699.4299926757812,"adjusted_close":697.893798828125,"volume":503600},{"date":"2026-08-07","close":709.1599731445312,"high":710.3099975585938,"low":704.5499877929688,"adjusted_close":707.4608154296875,"volume":531700},{"date":"2026-08-10","close":706.97998046875,"high":709.6599731445312,"low":705.8599853515625,"adjusted_close":705.2860107421875,"volume":411300},{"date":"2026-08-11","close":709.0499877929688,"high":712.4299926757812,"low":707.489990234375,"adjusted_close":707.35107421875,"volume":385300},{"date":"2026-08-12","close":711.719970703125,"high":713.5700073242188,"low":708.239990234375,"adjusted_close":710.0146484375,"volume":367600},{"date":"2026-08-13","close":714.5999755859375,"high":715.4500122070312,"low":711.6199951171875,"adjusted_close":712.8877563476562,"volume":330500},{"date":"2026-08-14","close":716.9099731445312,"high":717.3499755859375,"low":712.5700073242188,"adjusted_close":715.1921997070312,"volume":440600},{"date":"2026-08-17","close":715.3499755859375,"high":716.6199951171875,"low":714.030029296875,"adjusted_close":713.635986328125,"volume":403800},{"date":"2026-08-18","close":704.1799926757812,"high":713.010009765625,"low":703.9000244140625,"adjusted_close":702.4927368164062,"volume":540100},{"date":"2026-08-19","close":702.510009765625,"high":709.9299926757812,"low":701.1599731445312,"adjusted_close":700.8267822265625,"volume":659500},{"date":"2026-08-20","close":696.27001953125,"high":702.239990234375,"low":695.969970703125,"adjusted_close":694.6017456054688,"volume":606700},{"date":"2026-08-21","close":699.5999755859375,"high":701.239990234375,"low":696.6900024414062,"adjusted_close":697.9237060546875,"volume":579600},{"date":"2026-08-24","close":694.4500122070312,"high":699.0700073242188,"low":692.5800170898438,"adjusted_close":692.7860717773438,"volume":461100},{"date":"2026-08-25","close":694.0,"high":697.469970703125,"low":691.6199951171875,"adjusted_close":692.337158203125,"volume":521300},{"date":"2026-08-26","close":698.4000244140625,"high":700.280029296875,"low":693.219970703125,"adjusted_close":696.7266235351562,"volume":351400},{"date":"2026-08-27","close":698.6099853515625,"high":700.0599975585938,"low":695.7899780273438,"adjusted_close":696.9360961914062,"volume":367200},{"date":"2026-08-28","close":690.5499877929688,"high":700.9099731445312,"low":690.1400146484375,"adjusted_close":688.8953857421875,"volume":445400},{"date":"2026-08-31","close":687.1300048828125,"high":690.8900146484375,"low":685.5999755859375,"adjusted_close":685.4835815429688,"volume":596700},{"date":"2026-09-01","close":679.9500122070312,"high":686.260009765625,"low":678.5999755859375,"adjusted_close":678.32080078125,"volume":621300},{"date":"2026-09-02","close":684.9299926757812,"high":685.5599975585938,"low":680.5800170898438,"adjusted_close":683.2888793945312,"volume":454500},{"date":"2026-09-03","close":690.6400146484375,"high":690.6400146484375,"low":683.9299926757812,"adjusted_close":688.9852294921875,"volume":454900},{"date":"2026-09-04","close":691.52001953125,"high":693.219970703125,"low":686.5599975585938,"adjusted_close":689.8630981445312,"volume":427500},{"date":"2026-09-08","close":686.9600219726562,"high":692.52001953125,"low":686.510009765625,"adjusted_close":685.3140258789062,"volume":582100},{"date":"2026-09-09","close":679.6500244140625,"high":686.1099853515625,"low":679.22998046875,"adjusted_close":678.0215454101562,"volume":440700},{"date":"2026-09-10","close":673.25,"high":678.0800170898438,"low":672.4400024414062,"adjusted_close":671.6368408203125,"volume":372000},{"date":"2026-09-11","close":678.6799926757812,"high":680.7899780273438,"low":676.5,"adjusted_close":677.0538330078125,"volume":572400},{"date":"2026-09-14","close":672.6199951171875,"high":676.1900024414062,"low":672.0,"adjusted_close":671.0083618164062,"volume":622900},{"date":"2026-09-15","close":669.8499755859375,"high":674.3800048828125,"low":668.5399780273438,"adjusted_close":668.2449951171875,"volume":481500},{"date":"2026-09-16","close":665.8800048828125,"high":674.2100219726562,"low":659.8499755859375,"adjusted_close":664.2845458984375,"volume":868500},{"date":"2026-09-17","close":669.4299926757812,"high":675.0999755859375,"low":669.3499755859375,"adjusted_close":667.8259887695312,"volume":651700},{"date":"2026-09-18","close":666.6799926757812,"high":669.0800170898438,"low":663.6300048828125,"adjusted_close":666.6799926757812,"volume":1138400},{"date":"2026-09-21","close":668.3300170898438,"high":671.0700073242188,"low":666.4000244140625,"adjusted_close":668.3300170898438,"volume":577100},{"date":"2026-09-22","close":670.489990234375,"high":672.989990234375,"low":668.1500244140625,"adjusted_close":670.489990234375,"volume":1106900},{"date":"2026-09-23","close":666.3300170898438,"high":671.6300048828125,"low":666.1199951171875,"adjusted_close":666.3300170898438,"volume":522800},{"date":"2026-09-24","close":663.739990234375,"high":666.2000122070312,"low":660.469970703125,"adjusted_close":663.739990234375,"volume":600600},{"date":"2026-09-25","close":665.8699951171875,"high":667.4600219726562,"low":661.6599731445312,"adjusted_close":665.8699951171875,"volume":751500},{"date":"2026-09-28","close":661.0800170898438,"high":664.2100219726562,"low":657.75,"adjusted_close":661.0800170898438,"volume":681000},{"date":"2026-09-29","close":660.22998046875,"high":663.4000244140625,"low":656.3900146484375,"adjusted_close":660.22998046875,"volume":474800},{"date":"2026-09-30","close":656.7100219726562,"high":662.5,"low":656.5399780273438,"adjusted_close":656.7100219726562,"volume":494900},{"date":"2026-10-01","close":663.3800048828125,"high":664.6400146484375,"low":653.0,"adjusted_close":663.3800048828125,"volume":860300},{"date":"2026-10-02","close":669.6599731445312,"high":673.47998046875,"low":668.27001953125,"adjusted_close":669.6599731445312,"volume":1121400},{"date":"2026-10-05","close":672.27001953125,"high":675.97998046875,"low":664.8400268554688,"adjusted_close":672.27001953125,"volume":1159600},{"date":"2026-10-06","close":675.0,"high":678.1199951171875,"low":674.0599975585938,"adjusted_close":675.0,"volume":490900},{"date":"2026-10-07","close":663.9400024414062,"high":669.1300048828125,"low":661.3400268554688,"adjusted_close":663.9400024414062,"volume":885700},{"date":"2026-10-08","close":666.260009765625,"high":667.0499877929688,"low":660.1300048828125,"adjusted_close":666.260009765625,"volume":892300},{"date":"2026-10-09","close":669.8699951171875,"high":671.489990234375,"low":665.2000122070312,"adjusted_close":669.8699951171875,"volume":930600},{"date":"2026-10-12","close":667.2999877929688,"high":670.4500122070312,"low":667.1400146484375,"adjusted_close":667.2999877929688,"volume":478500},{"date":"2026-10-13","close":668.1199951171875,"high":670.0900268554688,"low":662.8400268554688,"adjusted_close":668.1199951171875,"volume":487100},{"date":"2026-10-14","close":659.52001953125,"high":665.469970703125,"low":655.8099975585938,"adjusted_close":659.52001953125,"volume":747300},{"date":"2026-10-15","close":666.1099853515625,"high":666.3800048828125,"low":656.3200073242188,"adjusted_close":666.1099853515625,"volume":697800},{"date":"2026-10-16","close":659.8699951171875,"high":670.1099853515625,"low":657.9500122070312,"adjusted_close":659.8699951171875,"volume":821900},{"date":"2026-10-19","close":660.4000244140625,"high":664.02001953125,"low":659.1799926757812,"adjusted_close":660.4000244140625,"volume":543100},{"date":"2026-10-20","close":666.9199829101562,"high":669.3900146484375,"low":659.780029296875,"adjusted_close":666.9199829101562,"volume":800300},{"date":"2026-10-21","close":669.4199829101562,"high":671.8699951171875,"low":666.5800170898438,"adjusted_close":669.4199829101562,"volume":552800},{"date":"2026-10-22","close":664.0,"high":664.5599975585938,"low":658.0999755859375,"adjusted_close":664.0,"volume":587200},{"date":"2026-10-23","close":660.1599731445312,"high":662.3499755859375,"low":655.5399780273438,"adjusted_close":660.1599731445312,"volume":412900},{"date":"2026-10-26","close":664.969970703125,"high":668.260009765625,"low":662.5999755859375,"adjusted_close":664.969970703125,"volume":537200},{"date":"2026-10-27","close":667.8900146484375,"high":668.22998046875,"low":663.280029296875,"adjusted_close":667.8900146484375,"volume":381600},{"date":"2026-10-28","close":668.9400024414062,"high":670.1799926757812,"low":664.6799926757812,"adjusted_close":668.9400024414062,"volume":595200},{"date":"2026-10-29","close":676.8400268554688,"high":677.77001953125,"low":669.219970703125,"adjusted_close":676.8400268554688,"volume":376600},{"date":"2026-10-30","close":668.8800048828125,"high":675.0,"low":663.5800170898438,"adjusted_close":668.8800048828125,"volume":1122300},{"date":"2026-11-02","close":674.0399780273438,"high":680.3099975585938,"low":672.5700073242188,"adjusted_close":674.0399780273438,"volume":657200},{"date":"2026-11-03","close":676.25,"high":683.3499755859375,"low":674.1599731445312,"adjusted_close":676.25,"volume":712000},{"date":"2026-11-04","close":680.2999877929688,"high":685.510009765625,"low":673.3200073242188,"adjusted_close":680.2999877929688,"volume":773200},{"date":"2026-11-05","close":653.6799926757812,"high":681.8400268554688,"low":652.5999755859375,"adjusted_close":653.6799926757812,"volume":2903800},{"date":"2026-11-06","close":657.8200073242188,"high":659.3250122070312,"low":650.6300048828125,"adjusted_close":657.8200073242188,"volume":859798}]},"MRK":{"currency":"USD","rows":[{"date":"2025-05-05","close":82.83999633789062,"high":83.58000183105469,"low":81.91000366210938,"adjusted_close":78.89972686767578,"volume":8688000},{"date":"2025-05-06","close":79.04000091552734,"high":82.4800033569336,"low":78.29000091552734,"adjusted_close":75.28047943115234,"volume":16991100},{"date":"2025-05-07","close":79.12000274658203,"high":79.9000015258789,"low":78.76000213623047,"adjusted_close":75.35667419433594,"volume":12216900},{"date":"2025-05-08","close":77.6500015258789,"high":78.80000305175781,"low":76.93000030517578,"adjusted_close":73.95660400390625,"volume":15059100},{"date":"2025-05-09","close":75.97000122070312,"high":78.44999694824219,"low":75.81999969482422,"adjusted_close":72.35649871826172,"volume":15614500},{"date":"2025-05-12","close":80.43000030517578,"high":81.2699966430664,"low":75.83000183105469,"adjusted_close":76.60436248779297,"volume":21761100},{"date":"2025-05-13","close":76.62999725341797,"high":78.55000305175781,"low":76.55999755859375,"adjusted_close":72.98511505126953,"volume":23353200},{"date":"2025-05-14","close":73.47000122070312,"high":77.45999908447266,"low":73.31999969482422,"adjusted_close":69.97541046142578,"volume":23721800},{"date":"2025-05-15","close":74.80000305175781,"high":74.80999755859375,"low":73.30999755859375,"adjusted_close":71.2421646118164,"volume":15274800},{"date":"2025-05-16","close":76.05999755859375,"high":76.16999816894531,"low":74.37000274658203,"adjusted_close":72.44223022460938,"volume":15021800},{"date":"2025-05-19","close":77.2300033569336,"high":77.25,"low":75.69000244140625,"adjusted_close":73.55657196044922,"volume":11682600},{"date":"2025-05-20","close":77.97000122070312,"high":79.18000030517578,"low":77.41999816894531,"adjusted_close":74.26136779785156,"volume":13262400},{"date":"2025-05-21","close":76.9800033569336,"high":78.0999984741211,"low":76.87000274658203,"adjusted_close":73.31846618652344,"volume":11879500},{"date":"2025-05-22","close":77.83999633789062,"high":78.36000061035156,"low":76.68000030517578,"adjusted_close":74.13755798339844,"volume":11800000},{"date":"2025-05-23","close":77.58000183105469,"high":77.9000015258789,"low":77.08000183105469,"adjusted_close":73.88993072509766,"volume":10902200},{"date":"2025-05-27","close":77.58999633789062,"high":78.19999694824219,"low":77.05000305175781,"adjusted_close":73.89945220947266,"volume":11884500},{"date":"2025-05-28","close":76.16999816894531,"high":77.72000122070312,"low":75.58999633789062,"adjusted_close":72.54700469970703,"volume":12293200},{"date":"2025-05-29","close":76.4000015258789,"high":77.0,"low":75.69000244140625,"adjusted_close":72.76605224609375,"volume":10785200},{"date":"2025-05-30","close":76.83999633789062,"high":77.55999755859375,"low":75.58999633789062,"adjusted_close":73.18512725830078,"volume":20641500},{"date":"2025-06-02","close":76.25,"high":77.0199966430664,"low":75.4000015258789,"adjusted_close":72.62318420410156,"volume":11271800},{"date":"2025-06-03","close":77.13999938964844,"high":77.19000244140625,"low":75.44000244140625,"adjusted_close":73.47085571289062,"volume":18139200},{"date":"2025-06-04","close":78.2699966430664,"high":79.13999938964844,"low":77.33000183105469,"adjusted_close":74.5470962524414,"volume":13009300},{"date":"2025-06-05","close":77.62000274658203,"high":78.55000305175781,"low":77.25,"adjusted_close":73.92803192138672,"volume":13983700},{"date":"2025-06-06","close":78.97000122070312,"high":79.48999786376953,"low":78.20999908447266,"adjusted_close":75.21381378173828,"volume":9863100},{"date":"2025-06-09","close":79.33000183105469,"high":80.41000366210938,"low":78.66999816894531,"adjusted_close":75.55668640136719,"volume":18305800},{"date":"2025-06-10","close":81.3499984741211,"high":81.87999725341797,"low":79.33000183105469,"adjusted_close":77.48060607910156,"volume":13254100},{"date":"2025-06-11","close":80.31999969482422,"high":81.68000030517578,"low":79.9800033569336,"adjusted_close":76.49958801269531,"volume":11803300},{"date":"2025-06-12","close":81.81999969482422,"high":82.11000061035156,"low":80.06999969482422,"adjusted_close":77.92826080322266,"volume":13169200},{"date":"2025-06-13","close":81.70999908447266,"high":82.44000244140625,"low":81.44999694824219,"adjusted_close":77.82347869873047,"volume":14550500},{"date":"2025-06-16","close":80.95999908447266,"high":81.3499984741211,"low":79.70999908447266,"adjusted_close":77.8812026977539,"volume":12569400},{"date":"2025-06-17","close":78.27999877929688,"high":80.69999694824219,"low":78.19000244140625,"adjusted_close":75.30310821533203,"volume":14040600},{"date":"2025-06-18","close":79.29000091552734,"high":80.30999755859375,"low":77.0999984741211,"adjusted_close":76.27470397949219,"volume":23803400},{"date":"2025-06-20","close":79.05999755859375,"high":79.91999816894531,"low":78.5999984741211,"adjusted_close":76.05345153808594,"volume":34052300},{"date":"2025-06-23","close":80.16000366210938,"high":80.22000122070312,"low":78.98999786376953,"adjusted_close":77.11161804199219,"volume":18553800},{"date":"2025-06-24","close":80.31999969482422,"high":81.45999908447266,"low":79.08999633789062,"adjusted_close":77.26553344726562,"volume":15906400},{"date":"2025-06-25","close":79.66999816894531,"high":80.12000274658203,"low":79.16000366210938,"adjusted_close":76.64025115966797,"volume":12753200},{"date":"2025-06-26","close":78.83000183105469,"high":80.25,"low":78.37000274658203,"adjusted_close":75.83219909667969,"volume":13760100},{"date":"2025-06-27","close":79.0999984741211,"high":79.54000091552734,"low":78.13999938964844,"adjusted_close":76.09193420410156,"volume":60202500},{"date":"2025-06-30","close":79.16000366210938,"high":79.38999938964844,"low":78.37999725341797,"adjusted_close":76.14965057373047,"volume":13895200},{"date":"2025-07-01","close":81.80999755859375,"high":83.06999969482422,"low":78.5999984741211,"adjusted_close":78.6988754272461,"volume":21800800},{"date":"2025-07-02","close":82.38999938964844,"high":82.80999755859375,"low":81.88999938964844,"adjusted_close":79.25680541992188,"volume":16052700},{"date":"2025-07-03","close":80.93000030517578,"high":82.5999984741211,"low":80.69999694824219,"adjusted_close":77.85233306884766,"volume":7734500},{"date":"2025-07-07","close":80.9000015258789,"high":81.54000091552734,"low":80.1500015258789,"adjusted_close":77.82347869873047,"volume":15777400},{"date":"2025-07-08","close":81.37000274658203,"high":82.37999725341797,"low":80.33999633789062,"adjusted_close":78.2756118774414,"volume":12752900},{"date":"2025-07-09","close":83.70999908447266,"high":84.4800033569336,"low":81.88999938964844,"adjusted_close":80.526611328125,"volume":18394600},{"date":"2025-07-10","close":84.0199966430664,"high":85.0,"low":83.16999816894531,"adjusted_close":80.8248291015625,"volume":14725600},{"date":"2025-07-11","close":83.36000061035156,"high":84.12999725341797,"low":82.26000213623047,"adjusted_close":80.18993377685547,"volume":9717400},{"date":"2025-07-14","close":83.66999816894531,"high":84.30000305175781,"low":83.11000061035156,"adjusted_close":80.4881362915039,"volume":10368700},{"date":"2025-07-15","close":81.5199966430664,"high":84.36000061035156,"low":81.30000305175781,"adjusted_close":78.4198989868164,"volume":10827000},{"date":"2025-07-16","close":82.43000030517578,"high":82.63999938964844,"low":81.45999908447266,"adjusted_close":79.29530334472656,"volume":11517800},{"date":"2025-07-17","close":81.5199966430664,"high":82.66000366210938,"low":81.33999633789062,"adjusted_close":78.4198989868164,"volume":8984800},{"date":"2025-07-18","close":79.95999908447266,"high":81.91999816894531,"low":79.86000061035156,"adjusted_close":76.91922760009766,"volume":11823600},{"date":"2025-07-21","close":79.30999755859375,"high":80.30999755859375,"low":78.94999694824219,"adjusted_close":76.29395294189453,"volume":11620800},{"date":"2025-07-22","close":81.61000061035156,"high":81.7699966430664,"low":79.87000274658203,"adjusted_close":78.50647735595703,"volume":10571000},{"date":"2025-07-23","close":83.9800033569336,"high":84.13999938964844,"low":82.41000366210938,"adjusted_close":80.7863540649414,"volume":11542100},{"date":"2025-07-24","close":84.11000061035156,"high":84.51000213623047,"low":83.5199966430664,"adjusted_close":80.91141510009766,"volume":8016700},{"date":"2025-07-25","close":84.70999908447266,"high":85.22000122070312,"low":83.83999633789062,"adjusted_close":81.48859405517578,"volume":10058800},{"date":"2025-07-28","close":84.05999755859375,"high":84.97000122070312,"low":83.87000274658203,"adjusted_close":80.8633041381836,"volume":12882000},{"date":"2025-07-29","close":82.62999725341797,"high":82.88999938964844,"low":76.66000366210938,"adjusted_close":79.4876937866211,"volume":27826400},{"date":"2025-07-30","close":81.75,"high":83.58000183105469,"low":81.5199966430664,"adjusted_close":78.64115905761719,"volume":13055200},{"date":"2025-07-31","close":78.12000274658203,"high":81.48999786376953,"low":77.8499984741211,"adjusted_close":75.14920806884766,"volume":19813300},{"date":"2025-08-01","close":79.29000091552734,"high":79.87000274658203,"low":77.52999877929688,"adjusted_close":76.27470397949219,"volume":11900300},{"date":"2025-08-04","close":79.86000061035156,"high":79.98999786376953,"low":78.43000030517578,"adjusted_close":76.82303619384766,"volume":13380700},{"date":"2025-08-05","close":80.79000091552734,"high":81.12999725341797,"low":79.56999969482422,"adjusted_close":77.71765899658203,"volume":9984300},{"date":"2025-08-06","close":79.44000244140625,"high":81.31999969482422,"low":79.2699966430664,"adjusted_close":76.41900634765625,"volume":13028700},{"date":"2025-08-07","close":80.37000274658203,"high":80.81999969482422,"low":78.6500015258789,"adjusted_close":77.31363677978516,"volume":10830100},{"date":"2025-08-08","close":80.69000244140625,"high":81.16999816894531,"low":80.11000061035156,"adjusted_close":77.62147521972656,"volume":6882900},{"date":"2025-08-11","close":80.02999877929688,"high":81.63999938964844,"low":79.62999725341797,"adjusted_close":76.986572265625,"volume":8210700},{"date":"2025-08-12","close":80.30000305175781,"high":80.94000244140625,"low":79.66999816894531,"adjusted_close":77.24630737304688,"volume":7852700},{"date":"2025-08-13","close":82.70999908447266,"high":82.83999633789062,"low":80.19999694824219,"adjusted_close":79.56464385986328,"volume":11043800},{"date":"2025-08-14","close":82.76000213623047,"high":83.4000015258789,"low":81.5999984741211,"adjusted_close":79.61275482177734,"volume":10217600},{"date":"2025-08-15","close":84.20999908447266,"high":84.73999786376953,"low":83.36000061035156,"adjusted_close":81.00761413574219,"volume":10481400},{"date":"2025-08-18","close":84.22000122070312,"high":85.1500015258789,"low":84.08000183105469,"adjusted_close":81.01722717285156,"volume":8273600},{"date":"2025-08-19","close":84.93000030517578,"high":85.80000305175781,"low":84.37999725341797,"adjusted_close":81.70023345947266,"volume":14307700},{"date":"2025-08-20","close":84.66000366210938,"high":86.25,"low":84.55000305175781,"adjusted_close":81.44049835205078,"volume":8904700},{"date":"2025-08-21","close":86.08000183105469,"high":87.31999969482422,"low":84.5999984741211,"adjusted_close":82.8064956665039,"volume":13889000},{"date":"2025-08-22","close":87.37000274658203,"high":87.83999633789062,"low":86.76000213623047,"adjusted_close":84.04743957519531,"volume":11977400},{"date":"2025-08-25","close":85.30999755859375,"high":87.38999938964844,"low":84.94999694824219,"adjusted_close":82.0657730102539,"volume":9417700},{"date":"2025-08-26","close":84.98999786376953,"high":85.58999633789062,"low":84.66999816894531,"adjusted_close":81.75794219970703,"volume":14062700},{"date":"2025-08-27","close":84.06999969482422,"high":85.4800033569336,"low":83.87999725341797,"adjusted_close":80.8729248046875,"volume":10588100},{"date":"2025-08-28","close":83.20999908447266,"high":84.25,"low":82.6500015258789,"adjusted_close":80.0456314086914,"volume":14485300},{"date":"2025-08-29","close":84.12000274658203,"high":84.23999786376953,"low":83.27999877929688,"adjusted_close":80.92103576660156,"volume":10872900},{"date":"2025-09-02","close":85.4800033569336,"high":85.5,"low":84.33999633789062,"adjusted_close":82.22932434082031,"volume":11642700},{"date":"2025-09-03","close":84.18000030517578,"high":85.80999755859375,"low":84.06999969482422,"adjusted_close":80.9787368774414,"volume":12714400},{"date":"2025-09-04","close":84.05000305175781,"high":84.41000366210938,"low":83.0,"adjusted_close":80.85369110107422,"volume":12554800},{"date":"2025-09-05","close":84.70999908447266,"high":85.2699966430664,"low":83.25,"adjusted_close":81.48859405517578,"volume":13231100},{"date":"2025-09-08","close":84.08999633789062,"high":84.31999969482422,"low":82.81999969482422,"adjusted_close":80.89216613769531,"volume":13111200},{"date":"2025-09-09","close":84.61000061035156,"high":84.80000305175781,"low":84.12999725341797,"adjusted_close":81.39238739013672,"volume":9767500},{"date":"2025-09-10","close":84.02999877929688,"high":84.56999969482422,"low":83.54000091552734,"adjusted_close":80.83445739746094,"volume":13073300},{"date":"2025-09-11","close":85.1500015258789,"high":85.55000305175781,"low":84.0,"adjusted_close":81.91187286376953,"volume":9667200},{"date":"2025-09-12","close":82.80999755859375,"high":85.18000030517578,"low":82.80000305175781,"adjusted_close":79.66084289550781,"volume":9939500},{"date":"2025-09-15","close":81.0199966430664,"high":82.75,"low":80.91999816894531,"adjusted_close":78.70880126953125,"volume":10229800},{"date":"2025-09-16","close":81.08999633789062,"high":81.4800033569336,"low":80.54000091552734,"adjusted_close":78.77679443359375,"volume":10065900},{"date":"2025-09-17","close":81.13999938964844,"high":82.25,"low":80.80000305175781,"adjusted_close":78.82537841796875,"volume":12642100},{"date":"2025-09-18","close":81.52999877929688,"high":81.69000244140625,"low":80.81999969482422,"adjusted_close":79.2042465209961,"volume":10458900},{"date":"2025-09-19","close":81.51000213623047,"high":82.4000015258789,"low":81.0,"adjusted_close":79.18482208251953,"volume":25627800},{"date":"2025-09-22","close":80.4000015258789,"high":81.94000244140625,"low":80.26000213623047,"adjusted_close":78.10648345947266,"volume":11986400},{"date":"2025-09-23","close":79.95999908447266,"high":81.11000061035156,"low":79.66999816894531,"adjusted_close":77.67903900146484,"volume":13145300},{"date":"2025-09-24","close":79.66999816894531,"high":80.11000061035156,"low":79.33000183105469,"adjusted_close":77.39730834960938,"volume":11804200},{"date":"2025-09-25","close":77.5999984741211,"high":79.87999725341797,"low":77.58000183105469,"adjusted_close":75.38636016845703,"volume":14923800},{"date":"2025-09-26","close":78.55999755859375,"high":78.95999908447266,"low":77.69000244140625,"adjusted_close":76.31897735595703,"volume":12205400},{"date":"2025-09-29","close":78.58000183105469,"high":78.80000305175781,"low":78.02999877929688,"adjusted_close":76.33840942382812,"volume":12739000},{"date":"2025-09-30","close":83.93000030517578,"high":84.0,"low":78.4000015258789,"adjusted_close":81.53578186035156,"volume":21636600},{"date":"2025-10-01","close":90.12999725341797,"high":90.75,"low":85.19000244140625,"adjusted_close":87.55892944335938,"volume":33460900},{"date":"2025-10-02","close":89.51000213623047,"high":91.0,"low":88.22000122070312,"adjusted_close":86.95661926269531,"volume":14575400},{"date":"2025-10-03","close":89.19000244140625,"high":90.69999694824219,"low":88.0999984741211,"adjusted_close":86.64574432373047,"volume":12970600},{"date":"2025-10-06","close":88.80000305175781,"high":90.30999755859375,"low":88.55000305175781,"adjusted_close":86.2668685913086,"volume":11648300},{"date":"2025-10-07","close":87.61000061035156,"high":88.94000244140625,"low":87.13999938964844,"adjusted_close":85.11080932617188,"volume":9449100},{"date":"2025-10-08","close":86.4000015258789,"high":87.93000030517578,"low":86.19999694824219,"adjusted_close":83.9353256225586,"volume":9696200},{"date":"2025-10-09","close":87.5,"high":87.80000305175781,"low":86.63999938964844,"adjusted_close":85.00394439697266,"volume":10938200},{"date":"2025-10-10","close":85.98999786376953,"high":88.23999786376953,"low":85.91999816894531,"adjusted_close":83.53702545166016,"volume":11230700},{"date":"2025-10-13","close":85.69999694824219,"high":86.45999908447266,"low":85.23999786376953,"adjusted_close":83.25530242919922,"volume":6553900},{"date":"2025-10-14","close":84.69999694824219,"high":85.68000030517578,"low":84.1500015258789,"adjusted_close":82.2838134765625,"volume":9675000},{"date":"2025-10-15","close":84.11000061035156,"high":84.69000244140625,"low":83.61000061035156,"adjusted_close":81.71066284179688,"volume":9168700},{"date":"2025-10-16","close":83.91999816894531,"high":85.5,"low":83.5999984741211,"adjusted_close":81.52607727050781,"volume":11709100},{"date":"2025-10-17","close":84.79000091552734,"high":84.88999938964844,"low":83.16000366210938,"adjusted_close":82.37126159667969,"volume":10758900},{"date":"2025-10-20","close":86.31999969482422,"high":87.0,"low":85.02999877929688,"adjusted_close":83.85760498046875,"volume":8611800},{"date":"2025-10-21","close":87.62000274658203,"high":87.66999816894531,"low":86.2300033569336,"adjusted_close":85.12053680419922,"volume":9852400},{"date":"2025-10-22","close":87.61000061035156,"high":88.79000091552734,"low":87.01000213623047,"adjusted_close":85.11080932617188,"volume":10926300},{"date":"2025-10-23","close":87.18000030517578,"high":88.11000061035156,"low":86.91000366210938,"adjusted_close":84.69307708740234,"volume":7687500},{"date":"2025-10-24","close":87.48999786376953,"high":88.05999755859375,"low":87.11000061035156,"adjusted_close":84.9942398071289,"volume":7902100},{"date":"2025-10-27","close":88.0,"high":88.30000305175781,"low":87.02999877929688,"adjusted_close":85.48969268798828,"volume":7226600},{"date":"2025-10-28","close":87.02999877929688,"high":88.11000061035156,"low":86.93000030517578,"adjusted_close":84.54735565185547,"volume":8345900},{"date":"2025-10-29","close":86.58000183105469,"high":87.83999633789062,"low":86.06999969482422,"adjusted_close":84.11019897460938,"volume":10921900},{"date":"2025-10-30","close":86.27999877929688,"high":87.30000305175781,"low":83.30000305175781,"adjusted_close":83.81875610351562,"volume":16678800},{"date":"2025-10-31","close":85.9800033569336,"high":86.45999908447266,"low":84.55999755859375,"adjusted_close":83.52731323242188,"volume":12385000},{"date":"2025-11-03","close":82.48999786376953,"high":86.0999984741211,"low":82.33999633789062,"adjusted_close":80.1368637084961,"volume":13875800},{"date":"2025-11-04","close":83.86000061035156,"high":84.95999908447266,"low":82.01000213623047,"adjusted_close":81.46778869628906,"volume":12846100},{"date":"2025-11-05","close":84.38999938964844,"high":85.37999725341797,"low":82.91000366210938,"adjusted_close":81.982666015625,"volume":9440200},{"date":"2025-11-06","close":85.77999877929688,"high":86.16999816894531,"low":84.3499984741211,"adjusted_close":83.33302307128906,"volume":10601400},{"date":"2025-11-07","close":86.27999877929688,"high":86.58999633789062,"low":85.23999786376953,"adjusted_close":83.81875610351562,"volume":9214300},{"date":"2025-11-10","close":86.75,"high":87.37000274658203,"low":85.80000305175781,"adjusted_close":84.27534484863281,"volume":8319600},{"date":"2025-11-11","close":90.94999694824219,"high":91.06999969482422,"low":87.26000213623047,"adjusted_close":88.35552978515625,"volume":15436000},{"date":"2025-11-12","close":91.44999694824219,"high":92.91000366210938,"low":91.16000366210938,"adjusted_close":88.84127044677734,"volume":13218900},{"date":"2025-11-13","close":92.93000030517578,"high":94.26000213623047,"low":90.9000015258789,"adjusted_close":90.27906036376953,"volume":16086100},{"date":"2025-11-14","close":92.91999816894531,"high":95.08000183105469,"low":91.48999786376953,"adjusted_close":90.26934051513672,"volume":19632000},{"date":"2025-11-17","close":92.86000061035156,"high":94.75,"low":92.68000030517578,"adjusted_close":90.21105194091797,"volume":14345800},{"date":"2025-11-18","close":96.43000030517578,"high":97.66000366210938,"low":92.11000061035156,"adjusted_close":93.67920684814453,"volume":28153500},{"date":"2025-11-19","close":95.05000305175781,"high":97.13999938964844,"low":94.08999633789062,"adjusted_close":92.33857727050781,"volume":14641300},{"date":"2025-11-20","close":94.97000122070312,"high":96.0,"low":93.9000015258789,"adjusted_close":92.26085662841797,"volume":12554200},{"date":"2025-11-21","close":97.76000213623047,"high":100.2699966430664,"low":95.36000061035156,"adjusted_close":94.97127532958984,"volume":23183300},{"date":"2025-11-24","close":100.4000015258789,"high":102.36000061035156,"low":99.12000274658203,"adjusted_close":97.53596496582031,"volume":28320900},{"date":"2025-11-25","close":105.66000366210938,"high":105.83999633789062,"low":100.70999908447266,"adjusted_close":102.64591979980469,"volume":22225500},{"date":"2025-11-26","close":104.62999725341797,"high":105.75,"low":104.19999694824219,"adjusted_close":101.64529418945312,"volume":12624000},{"date":"2025-11-28","close":104.83000183105469,"high":105.41000366210938,"low":104.12000274658203,"adjusted_close":101.83959197998047,"volume":6154500},{"date":"2025-12-01","close":101.83000183105469,"high":105.68000030517578,"low":101.70999908447266,"adjusted_close":98.9251708984375,"volume":14178300},{"date":"2025-12-02","close":101.02999877929688,"high":101.80000305175781,"low":100.30999755859375,"adjusted_close":98.14797973632812,"volume":11795000},{"date":"2025-12-03","close":102.2699966430664,"high":103.08999633789062,"low":101.5199966430664,"adjusted_close":99.35261535644531,"volume":12541600},{"date":"2025-12-04","close":100.88999938964844,"high":102.5999984741211,"low":100.54000091552734,"adjusted_close":98.0119857788086,"volume":12770700},{"date":"2025-12-05","close":99.72000122070312,"high":102.08999633789062,"low":99.19000244140625,"adjusted_close":96.87535858154297,"volume":16430400},{"date":"2025-12-08","close":98.93000030517578,"high":99.66999816894531,"low":97.80999755859375,"adjusted_close":96.10790252685547,"volume":12902600},{"date":"2025-12-09","close":96.88999938964844,"high":99.8499984741211,"low":96.05999755859375,"adjusted_close":94.12609100341797,"volume":16283900},{"date":"2025-12-10","close":97.62000274658203,"high":98.16999816894531,"low":96.47000122070312,"adjusted_close":94.83527374267578,"volume":18077700},{"date":"2025-12-11","close":99.01000213623047,"high":99.13999938964844,"low":97.58000183105469,"adjusted_close":96.18562316894531,"volume":11808200},{"date":"2025-12-12","close":100.30000305175781,"high":100.66000366210938,"low":98.31999969482422,"adjusted_close":97.43882751464844,"volume":11810800},{"date":"2025-12-15","close":100.26000213623047,"high":100.94000244140625,"low":98.0,"adjusted_close":98.23242950439453,"volume":16735900},{"date":"2025-12-16","close":98.2699966430664,"high":100.33999633789062,"low":96.79000091552734,"adjusted_close":96.28267669677734,"volume":16663600},{"date":"2025-12-17","close":99.18000030517578,"high":100.13999938964844,"low":98.05999755859375,"adjusted_close":97.17427825927734,"volume":13180600},{"date":"2025-12-18","close":100.69000244140625,"high":101.37000274658203,"low":98.86000061035156,"adjusted_close":98.65373992919922,"volume":14312800},{"date":"2025-12-19","close":101.08999633789062,"high":102.19999694824219,"low":100.11000061035156,"adjusted_close":99.04564666748047,"volume":44980200},{"date":"2025-12-22","close":104.72000122070312,"high":104.94999694824219,"low":100.4000015258789,"adjusted_close":102.60224151611328,"volume":17136200},{"date":"2025-12-23","close":105.04000091552734,"high":105.38999938964844,"low":104.33000183105469,"adjusted_close":102.915771484375,"volume":13587500},{"date":"2025-12-24","close":106.44999694824219,"high":106.94999694824219,"low":105.27999877929688,"adjusted_close":104.29724884033203,"volume":5335000},{"date":"2025-12-26","close":106.77999877929688,"high":107.05000305175781,"low":106.02999877929688,"adjusted_close":104.62057495117188,"volume":6280700},{"date":"2025-12-29","close":106.62000274658203,"high":107.58999633789062,"low":106.43000030517578,"adjusted_close":104.46381378173828,"volume":8086900},{"date":"2025-12-30","close":106.05999755859375,"high":106.87999725341797,"low":105.63999938964844,"adjusted_close":103.9151382446289,"volume":6497900},{"date":"2025-12-31","close":105.26000213623047,"high":106.0999984741211,"low":104.98999786376953,"adjusted_close":103.1313247680664,"volume":7557300},{"date":"2026-01-02","close":106.44999694824219,"high":106.62000274658203,"low":104.43000030517578,"adjusted_close":104.29724884033203,"volume":9992400},{"date":"2026-01-05","close":107.44000244140625,"high":108.44000244140625,"low":105.80000305175781,"adjusted_close":105.2672348022461,"volume":15863300},{"date":"2026-01-06","close":108.87000274658203,"high":110.16999816894531,"low":107.68000030517578,"adjusted_close":106.6683120727539,"volume":14479000},{"date":"2026-01-07","close":108.5999984741211,"high":111.45999908447266,"low":107.94999694824219,"adjusted_close":106.40377044677734,"volume":16322300},{"date":"2026-01-08","close":110.98999786376953,"high":112.9000015258789,"low":109.25,"adjusted_close":108.74543762207031,"volume":20278800},{"date":"2026-01-09","close":110.52999877929688,"high":112.4800033569336,"low":110.22000122070312,"adjusted_close":108.29473876953125,"volume":11040800},{"date":"2026-01-12","close":109.19000244140625,"high":111.45999908447266,"low":108.77999877929688,"adjusted_close":106.98184967041016,"volume":10671900},{"date":"2026-01-13","close":108.26000213623047,"high":109.30999755859375,"low":107.22000122070312,"adjusted_close":106.07064819335938,"volume":9338600},{"date":"2026-01-14","close":111.01000213623047,"high":111.2300033569336,"low":107.94999694824219,"adjusted_close":108.76504516601562,"volume":11964600},{"date":"2026-01-15","close":110.97000122070312,"high":111.58000183105469,"low":108.44999694824219,"adjusted_close":108.72584533691406,"volume":11775800},{"date":"2026-01-16","close":108.83000183105469,"high":110.7300033569336,"low":108.43000030517578,"adjusted_close":106.6291275024414,"volume":14852100},{"date":"2026-01-20","close":109.44999694824219,"high":109.63999938964844,"low":106.93000030517578,"adjusted_close":107.23657989501953,"volume":15241100},{"date":"2026-01-21","close":111.11000061035156,"high":111.97000122070312,"low":108.7300033569336,"adjusted_close":108.8630142211914,"volume":12844400},{"date":"2026-01-22","close":109.18000030517578,"high":111.31999969482422,"low":108.58999633789062,"adjusted_close":106.9720458984375,"volume":9362600},{"date":"2026-01-23","close":108.18000030517578,"high":109.08999633789062,"low":107.20999908447266,"adjusted_close":105.99226379394531,"volume":10489500},{"date":"2026-01-26","close":107.4000015258789,"high":108.41999816894531,"low":107.05999755859375,"adjusted_close":105.2280502319336,"volume":9903200},{"date":"2026-01-27","close":107.91999816894531,"high":108.3499984741211,"low":106.83999633789062,"adjusted_close":105.7375259399414,"volume":7907100},{"date":"2026-01-28","close":106.9000015258789,"high":107.93000030517578,"low":106.02999877929688,"adjusted_close":104.7381591796875,"volume":7491700},{"date":"2026-01-29","close":108.33999633789062,"high":109.93000030517578,"low":107.0999984741211,"adjusted_close":106.14903259277344,"volume":13572800},{"date":"2026-01-30","close":110.2699966430664,"high":110.54000091552734,"low":107.94999694824219,"adjusted_close":108.04000091552734,"volume":19060600},{"date":"2026-02-02","close":113.37000274658203,"high":113.88999938964844,"low":109.94999694824219,"adjusted_close":111.07731628417969,"volume":18000100},{"date":"2026-02-03","close":115.83999633789062,"high":118.45999908447266,"low":111.44000244140625,"adjusted_close":113.49735260009766,"volume":25793600},{"date":"2026-02-04","close":118.33000183105469,"high":120.38999938964844,"low":116.5,"adjusted_close":115.93701171875,"volume":21954600},{"date":"2026-02-05","close":119.75,"high":122.43000030517578,"low":118.30999755859375,"adjusted_close":117.32828521728516,"volume":24010600},{"date":"2026-02-06","close":121.93000030517578,"high":122.66000366210938,"low":120.44000244140625,"adjusted_close":119.46420288085938,"volume":13083300},{"date":"2026-02-09","close":117.6500015258789,"high":121.87999725341797,"low":116.9800033569336,"adjusted_close":115.27075958251953,"volume":16158700},{"date":"2026-02-10","close":117.1500015258789,"high":118.18000030517578,"low":116.0999984741211,"adjusted_close":114.78086853027344,"volume":11849500},{"date":"2026-02-11","close":119.30999755859375,"high":119.36000061035156,"low":116.30999755859375,"adjusted_close":116.89718627929688,"volume":10885300},{"date":"2026-02-12","close":119.23999786376953,"high":121.61000061035156,"low":118.12000274658203,"adjusted_close":116.82859802246094,"volume":13453300},{"date":"2026-02-13","close":121.41000366210938,"high":123.33000183105469,"low":121.02999877929688,"adjusted_close":118.95471954345703,"volume":10102300},{"date":"2026-02-17","close":121.56999969482422,"high":123.08000183105469,"low":120.80000305175781,"adjusted_close":119.11148071289062,"volume":9899800},{"date":"2026-02-18","close":121.66000366210938,"high":121.80999755859375,"low":120.38999938964844,"adjusted_close":119.19966125488281,"volume":7803400},{"date":"2026-02-19","close":121.86000061035156,"high":122.5999984741211,"low":120.5,"adjusted_close":119.39562225341797,"volume":8933300},{"date":"2026-02-20","close":122.26000213623047,"high":122.69999694824219,"low":120.5999984741211,"adjusted_close":119.78752899169922,"volume":9442500},{"date":"2026-02-23","close":123.81999969482422,"high":124.19000244140625,"low":121.5,"adjusted_close":121.31597900390625,"volume":9661100},{"date":"2026-02-24","close":123.93000030517578,"high":124.83999633789062,"low":122.62999725341797,"adjusted_close":121.42375183105469,"volume":8460300},{"date":"2026-02-25","close":122.45999908447266,"high":125.13999938964844,"low":122.26000213623047,"adjusted_close":119.98348999023438,"volume":11082500},{"date":"2026-02-26","close":119.30000305175781,"high":122.5,"low":119.0,"adjusted_close":116.88739013671875,"volume":10327300},{"date":"2026-02-27","close":123.81999969482422,"high":124.0,"low":119.68000030517578,"adjusted_close":121.31597900390625,"volume":17636400},{"date":"2026-03-02","close":121.41000366210938,"high":123.69999694824219,"low":121.04000091552734,"adjusted_close":118.95471954345703,"volume":11564500},{"date":"2026-03-03","close":119.83000183105469,"high":120.97000122070312,"low":118.61000061035156,"adjusted_close":117.40666961669922,"volume":9334100},{"date":"2026-03-04","close":120.27999877929688,"high":120.87000274658203,"low":117.86000061035156,"adjusted_close":117.84757232666016,"volume":6700900},{"date":"2026-03-05","close":116.06999969482422,"high":119.52999877929688,"low":114.44999694824219,"adjusted_close":113.72270965576172,"volume":14516000},{"date":"2026-03-06","close":115.79000091552734,"high":116.36000061035156,"low":113.81999969482422,"adjusted_close":113.44837188720703,"volume":12809300},{"date":"2026-03-09","close":117.11000061035156,"high":117.26000213623047,"low":114.11000061035156,"adjusted_close":114.74166870117188,"volume":8321600},{"date":"2026-03-10","close":117.08999633789062,"high":119.0,"low":116.66999816894531,"adjusted_close":114.72208404541016,"volume":9739300},{"date":"2026-03-11","close":116.20999908447266,"high":116.94999694824219,"low":115.29000091552734,"adjusted_close":113.85987854003906,"volume":6760700},{"date":"2026-03-12","close":115.91000366210938,"high":116.5999984741211,"low":114.30000305175781,"adjusted_close":113.56594848632812,"volume":8349200},{"date":"2026-03-13","close":115.61000061035156,"high":117.88999938964844,"low":115.52999877929688,"adjusted_close":113.27201843261719,"volume":7111000},{"date":"2026-03-16","close":115.43000030517578,"high":116.05999755859375,"low":114.22000122070312,"adjusted_close":113.93331909179688,"volume":8785300},{"date":"2026-03-17","close":115.87000274658203,"high":116.80000305175781,"low":114.37999725341797,"adjusted_close":114.36762237548828,"volume":7952200},{"date":"2026-03-18","close":114.5,"high":115.55999755859375,"low":113.3499984741211,"adjusted_close":113.01538848876953,"volume":6736300},{"date":"2026-03-19","close":114.19999694824219,"high":115.76000213623047,"low":113.75,"adjusted_close":112.71926879882812,"volume":8383800},{"date":"2026-03-20","close":114.18000030517578,"high":115.18000030517578,"low":112.72000122070312,"adjusted_close":112.69953155517578,"volume":36355400},{"date":"2026-03-23","close":115.68000030517578,"high":116.47000122070312,"low":114.7699966430664,"adjusted_close":114.18008422851562,"volume":9096400},{"date":"2026-03-24","close":116.37000274658203,"high":116.54000091552734,"low":114.0199966430664,"adjusted_close":114.86113739013672,"volume":7411900},{"date":"2026-03-25","close":119.37000274658203,"high":120.12000274658203,"low":116.80000305175781,"adjusted_close":117.8222427368164,"volume":10220300},{"date":"2026-03-26","close":118.93000030517578,"high":120.05999755859375,"low":118.6500015258789,"adjusted_close":117.387939453125,"volume":6497200},{"date":"2026-03-27","close":119.62999725341797,"high":121.06999969482422,"low":118.5999984741211,"adjusted_close":118.07886505126953,"volume":8345800},{"date":"2026-03-30","close":118.0999984741211,"high":121.63999938964844,"low":117.22000122070312,"adjusted_close":116.5687026977539,"volume":11084000},{"date":"2026-03-31","close":120.29000091552734,"high":121.2699966430664,"low":118.7699966430664,"adjusted_close":118.73030853271484,"volume":10713300},{"date":"2026-04-01","close":120.83999633789062,"high":122.19000244140625,"low":120.2699966430664,"adjusted_close":119.2731704711914,"volume":6351700},{"date":"2026-04-02","close":120.87000274658203,"high":121.6500015258789,"low":119.22000122070312,"adjusted_close":119.30278778076172,"volume":6387900},{"date":"2026-04-06","close":120.8499984741211,"high":121.4800033569336,"low":120.04000091552734,"adjusted_close":119.28304290771484,"volume":4890200},{"date":"2026-04-07","close":119.27999877929688,"high":119.55999755859375,"low":116.5,"adjusted_close":117.73340606689453,"volume":11376400},{"date":"2026-04-08","close":123.18000030517578,"high":123.62999725341797,"low":117.94000244140625,"adjusted_close":121.58283233642578,"volume":9256900},{"date":"2026-04-09","close":122.68000030517578,"high":124.0,"low":121.3499984741211,"adjusted_close":121.08931732177734,"volume":8666300},{"date":"2026-04-10","close":121.41999816894531,"high":123.01000213623047,"low":120.94999694824219,"adjusted_close":119.84565734863281,"volume":9707000},{"date":"2026-04-13","close":120.1500015258789,"high":121.30000305175781,"low":119.05999755859375,"adjusted_close":118.59212493896484,"volume":6357300},{"date":"2026-04-14","close":119.95999908447266,"high":120.36000061035156,"low":118.1500015258789,"adjusted_close":118.40458679199219,"volume":12449400},{"date":"2026-04-15","close":117.9000015258789,"high":120.25,"low":116.63999938964844,"adjusted_close":116.37129211425781,"volume":7689400},{"date":"2026-04-16","close":115.45999908447266,"high":117.8499984741211,"low":114.70999908447266,"adjusted_close":113.96292877197266,"volume":11399900},{"date":"2026-04-17","close":119.06999969482422,"high":119.19999694824219,"low":115.55999755859375,"adjusted_close":117.526123046875,"volume":16194900},{"date":"2026-04-20","close":117.0999984741211,"high":119.36000061035156,"low":116.75,"adjusted_close":115.58167266845703,"volume":7392000},{"date":"2026-04-21","close":112.55999755859375,"high":116.52999877929688,"low":111.91000366210938,"adjusted_close":111.10053253173828,"volume":12769500},{"date":"2026-04-22","close":112.88999938964844,"high":113.51000213623047,"low":111.54000091552734,"adjusted_close":111.42625427246094,"volume":8037500},{"date":"2026-04-23","close":114.62000274658203,"high":115.0199966430664,"low":113.0999984741211,"adjusted_close":113.13382720947266,"volume":6826300},{"date":"2026-04-24","close":111.9000015258789,"high":114.02999877929688,"low":111.5,"adjusted_close":110.44908905029297,"volume":7060000},{"date":"2026-04-27","close":110.2300033569336,"high":112.75,"low":110.13999938964844,"adjusted_close":108.80075073242188,"volume":9133600},{"date":"2026-04-28","close":110.02999877929688,"high":111.91000366210938,"low":109.70999908447266,"adjusted_close":108.60334014892578,"volume":7157600},{"date":"2026-04-29","close":110.94999694824219,"high":111.2300033569336,"low":107.9000015258789,"adjusted_close":109.51140594482422,"volume":9769900},{"date":"2026-04-30","close":109.18000030517578,"high":112.23999786376953,"low":108.62999725341797,"adjusted_close":107.76435852050781,"volume":17131200},{"date":"2026-05-01","close":112.16000366210938,"high":114.54000091552734,"low":111.87999725341797,"adjusted_close":110.70572662353516,"volume":11953700},{"date":"2026-05-04","close":113.11000061035156,"high":114.62000274658203,"low":110.75,"adjusted_close":111.6434097290039,"volume":7659100},{"date":"2026-05-05","close":113.1500015258789,"high":114.06999969482422,"low":112.83000183105469,"adjusted_close":111.68289184570312,"volume":7910400},{"date":"2026-05-06","close":113.55999755859375,"high":114.48999786376953,"low":112.73999786376953,"adjusted_close":112.08757019042969,"volume":7256100},{"date":"2026-05-07","close":112.30000305175781,"high":113.75,"low":111.0999984741211,"adjusted_close":110.84391021728516,"volume":7329000},{"date":"2026-05-08","close":111.37999725341797,"high":113.01000213623047,"low":111.18000030517578,"adjusted_close":109.93582916259766,"volume":5725100},{"date":"2026-05-11","close":111.27999877929688,"high":113.68000030517578,"low":111.01000213623047,"adjusted_close":109.83712768554688,"volume":7750600},{"date":"2026-05-12","close":112.37000274658203,"high":113.69000244140625,"low":111.38999938964844,"adjusted_close":110.91300201416016,"volume":9117400},{"date":"2026-05-13","close":113.44999694824219,"high":114.06999969482422,"low":112.04000091552734,"adjusted_close":111.97898864746094,"volume":8110500},{"date":"2026-05-14","close":113.41000366210938,"high":113.9000015258789,"low":112.56999969482422,"adjusted_close":111.93952178955078,"volume":5284200},{"date":"2026-05-15","close":111.37999725341797,"high":113.93000030517578,"low":110.94000244140625,"adjusted_close":109.93582916259766,"volume":10028900},{"date":"2026-05-18","close":112.55999755859375,"high":112.88999938964844,"low":110.97000122070312,"adjusted_close":111.10053253173828,"volume":8047200},{"date":"2026-05-19","close":114.23999786376953,"high":115.0999984741211,"low":112.12999725341797,"adjusted_close":112.75874328613281,"volume":7555400},{"date":"2026-05-20","close":113.0,"high":114.94999694824219,"low":112.9000015258789,"adjusted_close":111.53482818603516,"volume":9130600},{"date":"2026-05-21","close":115.87999725341797,"high":115.9800033569336,"low":112.08999633789062,"adjusted_close":114.37748718261719,"volume":7402700},{"date":"2026-05-22","close":122.41000366210938,"high":122.66000366210938,"low":120.08000183105469,"adjusted_close":120.82283020019531,"volume":14749200},{"date":"2026-05-26","close":119.72000122070312,"high":123.12999725341797,"low":119.41000366210938,"adjusted_close":118.1677017211914,"volume":10008700},{"date":"2026-05-27","close":120.23999786376953,"high":122.4000015258789,"low":119.77999877929688,"adjusted_close":118.68095397949219,"volume":7162300},{"date":"2026-05-28","close":119.88999938964844,"high":121.5,"low":119.36000061035156,"adjusted_close":118.33549499511719,"volume":9258900},{"date":"2026-05-29","close":118.72000122070312,"high":120.66999816894531,"low":118.19000244140625,"adjusted_close":117.18067169189453,"volume":16596000},{"date":"2026-06-01","close":115.16999816894531,"high":117.95999908447266,"low":114.36000061035156,"adjusted_close":113.67668914794922,"volume":9406700},{"date":"2026-06-02","close":115.6500015258789,"high":116.77999877929688,"low":114.5,"adjusted_close":114.15047454833984,"volume":8311500},{"date":"2026-06-03","close":114.69999694824219,"high":117.33000183105469,"low":114.69999694824219,"adjusted_close":113.2127914428711,"volume":8225100},{"date":"2026-06-04","close":120.26000213623047,"high":120.55000305175781,"low":117.08999633789062,"adjusted_close":118.70069885253906,"volume":15933900},{"date":"2026-06-05","close":120.79000091552734,"high":123.45999908447266,"low":120.36000061035156,"adjusted_close":119.22383117675781,"volume":15967200},{"date":"2026-06-08","close":119.5199966430664,"high":122.5999984741211,"low":118.69000244140625,"adjusted_close":117.97028350830078,"volume":12312200},{"date":"2026-06-09","close":119.5999984741211,"high":120.5,"low":118.0,"adjusted_close":118.04925537109375,"volume":9669100},{"date":"2026-06-10","close":119.08999633789062,"high":120.04000091552734,"low":117.26000213623047,"adjusted_close":117.54586029052734,"volume":10302100},{"date":"2026-06-11","close":120.76000213623047,"high":122.70999908447266,"low":119.94999694824219,"adjusted_close":119.19422149658203,"volume":13180300},{"date":"2026-06-12","close":119.05000305175781,"high":121.9000015258789,"low":118.83000183105469,"adjusted_close":117.50639343261719,"volume":10926900},{"date":"2026-06-15","close":114.9000015258789,"high":118.94999694824219,"low":114.87000274658203,"adjusted_close":114.22575378417969,"volume":15395700},{"date":"2026-06-16","close":115.16999816894531,"high":115.9000015258789,"low":113.56999969482422,"adjusted_close":114.4941635131836,"volume":10665400},{"date":"2026-06-17","close":115.44000244140625,"high":115.98999786376953,"low":114.0199966430664,"adjusted_close":114.76258850097656,"volume":10459900},{"date":"2026-06-18","close":113.87000274658203,"high":114.94000244140625,"low":111.56999969482422,"adjusted_close":113.20179748535156,"volume":29521600},{"date":"2026-06-22","close":115.4800033569336,"high":115.62999725341797,"low":113.0,"adjusted_close":114.80235290527344,"volume":10521200},{"date":"2026-06-23","close":119.5999984741211,"high":119.80000305175781,"low":116.52999877929688,"adjusted_close":118.8981704711914,"volume":10469300},{"date":"2026-06-24","close":120.5999984741211,"high":121.80999755859375,"low":119.51000213623047,"adjusted_close":119.89230346679688,"volume":10478100},{"date":"2026-06-25","close":125.44999694824219,"high":125.95999908447266,"low":121.0,"adjusted_close":124.71383666992188,"volume":14043800},{"date":"2026-06-26","close":128.66000366210938,"high":128.77999877929688,"low":125.83000183105469,"adjusted_close":127.9050064086914,"volume":18891500},{"date":"2026-06-29","close":129.3800048828125,"high":129.97000122070312,"low":126.73999786376953,"adjusted_close":128.62078857421875,"volume":9584600},{"date":"2026-06-30","close":128.5,"high":130.2899932861328,"low":126.68000030517578,"adjusted_close":127.74594116210938,"volume":11837200},{"date":"2026-07-01","close":125.37000274658203,"high":128.4199981689453,"low":124.70999908447266,"adjusted_close":124.63431549072266,"volume":10761500},{"date":"2026-07-02","close":129.55999755859375,"high":129.61000061035156,"low":125.98999786376953,"adjusted_close":128.7997283935547,"volume":7832200},{"date":"2026-07-06","close":126.77999877929688,"high":130.0,"low":125.62000274658203,"adjusted_close":126.0360336303711,"volume":9499300},{"date":"2026-07-07","close":128.86000061035156,"high":129.69000244140625,"low":127.88999938964844,"adjusted_close":128.1038360595703,"volume":10174300},{"date":"2026-07-08","close":125.98999786376953,"high":128.99000549316406,"low":125.13999938964844,"adjusted_close":125.25067138671875,"volume":7910200},{"date":"2026-07-09","close":125.06999969482422,"high":128.07000732421875,"low":124.44999694824219,"adjusted_close":124.33607482910156,"volume":6975500},{"date":"2026-07-10","close":123.54000091552734,"high":125.55999755859375,"low":122.9000015258789,"adjusted_close":122.81504821777344,"volume":8388400},{"date":"2026-07-13","close":124.02999877929688,"high":124.73999786376953,"low":122.44000244140625,"adjusted_close":123.30217742919922,"volume":5225800},{"date":"2026-07-14","close":120.77999877929688,"high":123.66000366210938,"low":120.16000366210938,"adjusted_close":120.07124328613281,"volume":9932900},{"date":"2026-07-15","close":123.61000061035156,"high":124.9000015258789,"low":122.75,"adjusted_close":122.8846435546875,"volume":9053800},{"date":"2026-07-16","close":127.62999725341797,"high":128.92999267578125,"low":124.0,"adjusted_close":126.88105010986328,"volume":13038800},{"date":"2026-07-17","close":127.5,"high":131.74000549316406,"low":127.02999877929688,"adjusted_close":126.75181579589844,"volume":13472700},{"date":"2026-07-20","close":124.4000015258789,"high":127.88999938964844,"low":124.22000122070312,"adjusted_close":123.67000579833984,"volume":7729000},{"date":"2026-07-21","close":126.26000213623047,"high":126.7699966430664,"low":124.0999984741211,"adjusted_close":125.51908874511719,"volume":7344800},{"date":"2026-07-22","close":127.47000122070312,"high":128.8300018310547,"low":126.62000274658203,"adjusted_close":126.72199249267578,"volume":7792400},{"date":"2026-07-23","close":130.47999572753906,"high":131.0399932861328,"low":127.81999969482422,"adjusted_close":129.71432495117188,"volume":8531300},{"date":"2026-07-24","close":131.07000732421875,"high":131.7100067138672,"low":130.24000549316406,"adjusted_close":130.30087280273438,"volume":6154400},{"date":"2026-07-27","close":130.75999450683594,"high":132.52999877929688,"low":130.4499969482422,"adjusted_close":129.99267578125,"volume":6909800},{"date":"2026-07-28","close":131.82000732421875,"high":135.0500030517578,"low":131.13999938964844,"adjusted_close":131.0464630126953,"volume":10260200},{"date":"2026-07-29","close":130.36000061035156,"high":132.69000244140625,"low":129.64999389648438,"adjusted_close":129.59503173828125,"volume":7537700},{"date":"2026-07-30","close":129.7899932861328,"high":130.2100067138672,"low":127.25,"adjusted_close":129.0283660888672,"volume":7832900},{"date":"2026-07-31","close":130.1999969482422,"high":131.0399932861328,"low":128.13999938964844,"adjusted_close":129.4359588623047,"volume":7738800},{"date":"2026-08-03","close":127.7699966430664,"high":131.47000122070312,"low":126.72000122070312,"adjusted_close":127.02022552490234,"volume":11153800},{"date":"2026-08-04","close":128.0,"high":129.99000549316406,"low":126.22000122070312,"adjusted_close":127.2488784790039,"volume":11816900},{"date":"2026-08-05","close":128.3300018310547,"high":131.08999633789062,"low":127.55999755859375,"adjusted_close":127.57694244384766,"volume":10501900},{"date":"2026-08-06","close":128.3699951171875,"high":131.0800018310547,"low":127.80000305175781,"adjusted_close":127.61669921875,"volume":7051700},{"date":"2026-08-07","close":128.5800018310547,"high":128.75,"low":126.68000030517578,"adjusted_close":127.82547760009766,"volume":7347500},{"date":"2026-08-10","close":130.9199981689453,"high":130.97999572753906,"low":128.24000549316406,"adjusted_close":130.15174865722656,"volume":6007600},{"date":"2026-08-11","close":130.4199981689453,"high":132.83999633789062,"low":129.6999969482422,"adjusted_close":129.65467834472656,"volume":6342200},{"date":"2026-08-12","close":132.9199981689453,"high":134.05999755859375,"low":128.91000366210938,"adjusted_close":132.13999938964844,"volume":10447100},{"date":"2026-08-13","close":135.5500030517578,"high":135.67999267578125,"low":133.05999755859375,"adjusted_close":134.75457763671875,"volume":8895200},{"date":"2026-08-14","close":135.83999633789062,"high":135.97000122070312,"low":133.39999389648438,"adjusted_close":135.04286193847656,"volume":6869000},{"date":"2026-08-17","close":135.97000122070312,"high":137.1699981689453,"low":134.5500030517578,"adjusted_close":135.17210388183594,"volume":8477300},{"date":"2026-08-18","close":135.1699981689453,"high":137.97999572753906,"low":134.8800048828125,"adjusted_close":134.37680053710938,"volume":10284200},{"date":"2026-08-19","close":152.1999969482422,"high":153.5,"low":144.89999389648438,"adjusted_close":151.30686950683594,"volume":32776300},{"date":"2026-08-20","close":148.99000549316406,"high":152.52000427246094,"low":148.52000427246094,"adjusted_close":148.11570739746094,"volume":16204700},{"date":"2026-08-21","close":152.5500030517578,"high":154.49000549316406,"low":148.58999633789062,"adjusted_close":151.65481567382812,"volume":15976200},{"date":"2026-08-24","close":150.66000366210938,"high":151.52000427246094,"low":149.13999938964844,"adjusted_close":149.77590942382812,"volume":15032000},{"date":"2026-08-25","close":156.4499969482422,"high":156.9199981689453,"low":150.66000366210938,"adjusted_close":155.53192138671875,"volume":14005100},{"date":"2026-08-26","close":153.10000610351562,"high":155.19000244140625,"low":152.61000061035156,"adjusted_close":152.20159912109375,"volume":8627600},{"date":"2026-08-27","close":149.5399932861328,"high":152.0800018310547,"low":149.02000427246094,"adjusted_close":148.6624755859375,"volume":8522600},{"date":"2026-08-28","close":148.35000610351562,"high":149.00999450683594,"low":145.75,"adjusted_close":147.47946166992188,"volume":8067000},{"date":"2026-08-31","close":147.75999450683594,"high":148.69000244140625,"low":145.9499969482422,"adjusted_close":146.89291381835938,"volume":11124700},{"date":"2026-09-01","close":149.86000061035156,"high":151.67999267578125,"low":148.5500030517578,"adjusted_close":148.98060607910156,"volume":9865600},{"date":"2026-09-02","close":151.63999938964844,"high":152.69000244140625,"low":149.97000122070312,"adjusted_close":150.75015258789062,"volume":8969200},{"date":"2026-09-03","close":152.33999633789062,"high":152.8000030517578,"low":148.89999389648438,"adjusted_close":151.446044921875,"volume":6498300},{"date":"2026-09-04","close":150.3300018310547,"high":152.22000122070312,"low":150.08999633789062,"adjusted_close":149.44784545898438,"volume":4395400},{"date":"2026-09-08","close":148.4600067138672,"high":149.60000610351562,"low":146.27999877929688,"adjusted_close":147.5888214111328,"volume":11187000},{"date":"2026-09-09","close":147.52999877929688,"high":149.41000366210938,"low":147.17999267578125,"adjusted_close":146.66427612304688,"volume":8546000},{"date":"2026-09-10","close":144.7100067138672,"high":148.0,"low":144.10000610351562,"adjusted_close":143.86082458496094,"volume":7542000},{"date":"2026-09-11","close":143.92999267578125,"high":145.89999389648438,"low":143.67999267578125,"adjusted_close":143.08538818359375,"volume":8678200},{"date":"2026-09-14","close":144.85000610351562,"high":147.08999633789062,"low":144.10000610351562,"adjusted_close":144.0,"volume":7412500},{"date":"2026-09-15","close":143.7899932861328,"high":144.14999389648438,"low":142.32000732421875,"adjusted_close":143.7899932861328,"volume":8291600},{"date":"2026-09-16","close":144.91000366210938,"high":144.97000122070312,"low":143.5,"adjusted_close":144.91000366210938,"volume":7226900},{"date":"2026-09-17","close":147.14999389648438,"high":147.64999389648438,"low":145.32000732421875,"adjusted_close":147.14999389648438,"volume":11060600},{"date":"2026-09-18","close":146.8699951171875,"high":147.83999633789062,"low":145.74000549316406,"adjusted_close":146.8699951171875,"volume":31159700},{"date":"2026-09-21","close":149.5,"high":150.49000549316406,"low":145.60000610351562,"adjusted_close":149.5,"volume":7992700},{"date":"2026-09-22","close":150.91000366210938,"high":153.57000732421875,"low":148.0399932861328,"adjusted_close":150.91000366210938,"volume":11172100},{"date":"2026-09-23","close":148.0800018310547,"high":152.00999450683594,"low":146.88999938964844,"adjusted_close":148.0800018310547,"volume":9699700},{"date":"2026-09-24","close":147.97999572753906,"high":151.4600067138672,"low":147.89999389648438,"adjusted_close":147.97999572753906,"volume":10312300},{"date":"2026-09-25","close":148.77999877929688,"high":149.97999572753906,"low":147.47999572753906,"adjusted_close":148.77999877929688,"volume":8288800},{"date":"2026-09-28","close":148.69000244140625,"high":149.19000244140625,"low":146.27999877929688,"adjusted_close":148.69000244140625,"volume":7701000},{"date":"2026-09-29","close":149.27999877929688,"high":150.36000061035156,"low":146.08999633789062,"adjusted_close":149.27999877929688,"volume":8203400},{"date":"2026-09-30","close":145.30999755859375,"high":149.27000427246094,"low":145.25999450683594,"adjusted_close":145.30999755859375,"volume":10223500},{"date":"2026-10-01","close":143.80999755859375,"high":145.38999938964844,"low":143.25999450683594,"adjusted_close":143.80999755859375,"volume":7856200},{"date":"2026-10-02","close":144.3000030517578,"high":144.35000610351562,"low":142.72999572753906,"adjusted_close":144.3000030517578,"volume":9657900},{"date":"2026-10-05","close":139.5399932861328,"high":144.05999755859375,"low":138.8000030517578,"adjusted_close":139.5399932861328,"volume":9478700},{"date":"2026-10-06","close":141.94000244140625,"high":142.16000366210938,"low":139.74000549316406,"adjusted_close":141.94000244140625,"volume":8072700},{"date":"2026-10-07","close":142.7899932861328,"high":144.14999389648438,"low":141.49000549316406,"adjusted_close":142.7899932861328,"volume":6352200},{"date":"2026-10-08","close":142.3800048828125,"high":142.77000427246094,"low":138.88999938964844,"adjusted_close":142.3800048828125,"volume":8404800},{"date":"2026-10-09","close":145.60000610351562,"high":146.67999267578125,"low":141.36000061035156,"adjusted_close":145.60000610351562,"volume":9287700},{"date":"2026-10-12","close":145.4499969482422,"high":146.36000061035156,"low":144.63999938964844,"adjusted_close":145.4499969482422,"volume":8018900},{"date":"2026-10-13","close":141.97999572753906,"high":145.92999267578125,"low":141.5800018310547,"adjusted_close":141.97999572753906,"volume":8377800},{"date":"2026-10-14","close":147.3699951171875,"high":148.16000366210938,"low":142.66000366210938,"adjusted_close":147.3699951171875,"volume":9799700},{"date":"2026-10-15","close":145.19000244140625,"high":152.33999633789062,"low":144.91000366210938,"adjusted_close":145.19000244140625,"volume":13865500},{"date":"2026-10-16","close":145.9499969482422,"high":147.8000030517578,"low":145.61000061035156,"adjusted_close":145.9499969482422,"volume":11232500},{"date":"2026-10-19","close":143.6300048828125,"high":147.41000366210938,"low":143.52999877929688,"adjusted_close":143.6300048828125,"volume":10448200},{"date":"2026-10-20","close":148.3000030517578,"high":149.36000061035156,"low":146.1199951171875,"adjusted_close":148.3000030517578,"volume":9923600},{"date":"2026-10-21","close":149.8800048828125,"high":150.0,"low":147.11000061035156,"adjusted_close":149.8800048828125,"volume":9006800},{"date":"2026-10-22","close":147.24000549316406,"high":154.02000427246094,"low":144.07000732421875,"adjusted_close":147.24000549316406,"volume":19024600},{"date":"2026-10-23","close":145.27000427246094,"high":145.44000244140625,"low":143.41000366210938,"adjusted_close":145.27000427246094,"volume":8379200},{"date":"2026-10-26","close":140.61000061035156,"high":146.61000061035156,"low":139.92999267578125,"adjusted_close":140.61000061035156,"volume":13103800},{"date":"2026-10-27","close":141.82000732421875,"high":142.69000244140625,"low":139.8300018310547,"adjusted_close":141.82000732421875,"volume":9057700},{"date":"2026-10-28","close":140.92999267578125,"high":142.39999389648438,"low":139.2100067138672,"adjusted_close":140.92999267578125,"volume":8239700},{"date":"2026-10-29","close":146.3300018310547,"high":149.25999450683594,"low":143.32000732421875,"adjusted_close":146.3300018310547,"volume":13447600},{"date":"2026-10-30","close":149.52000427246094,"high":151.35000610351562,"low":147.39999389648438,"adjusted_close":149.52000427246094,"volume":12341400},{"date":"2026-11-02","close":148.36000061035156,"high":150.27000427246094,"low":147.10000610351562,"adjusted_close":148.36000061035156,"volume":9095400},{"date":"2026-11-03","close":144.6699981689453,"high":147.6199951171875,"low":143.47000122070312,"adjusted_close":144.6699981689453,"volume":8894400},{"date":"2026-11-04","close":150.36000061035156,"high":150.4199981689453,"low":146.0500030517578,"adjusted_close":150.36000061035156,"volume":10712700},{"date":"2026-11-05","close":146.94000244140625,"high":153.3699951171875,"low":146.5500030517578,"adjusted_close":146.94000244140625,"volume":11547600},{"date":"2026-11-06","close":146.72999572753906,"high":147.47999572753906,"low":142.8000030517578,"adjusted_close":146.72999572753906,"volume":6660515}]},"MRVL":{"currency":"USD","rows":[{"date":"2025-05-05","close":61.97999954223633,"high":62.95000076293945,"low":61.08000183105469,"adjusted_close":61.78413772583008,"volume":9098900},{"date":"2025-05-06","close":61.220001220703125,"high":61.84000015258789,"low":59.970001220703125,"adjusted_close":61.02655029296875,"volume":9818100},{"date":"2025-05-07","close":56.310001373291016,"high":56.439998626708984,"low":53.779998779296875,"adjusted_close":56.13206100463867,"volume":40342900},{"date":"2025-05-08","close":57.630001068115234,"high":59.029998779296875,"low":56.689998626708984,"adjusted_close":57.44789123535156,"volume":18868800},{"date":"2025-05-09","close":59.650001525878906,"high":60.869998931884766,"low":59.13999938964844,"adjusted_close":59.461509704589844,"volume":14698300},{"date":"2025-05-12","close":64.5,"high":65.11000061035156,"low":63.18000030517578,"adjusted_close":64.29618072509766,"volume":20383100},{"date":"2025-05-13","close":65.4800033569336,"high":67.04000091552734,"low":64.4000015258789,"adjusted_close":65.27308654785156,"volume":19733700},{"date":"2025-05-14","close":65.9000015258789,"high":66.91999816894531,"low":64.94999694824219,"adjusted_close":65.69176483154297,"volume":11472600},{"date":"2025-05-15","close":65.19999694824219,"high":65.95999908447266,"low":63.939998626708984,"adjusted_close":64.99395751953125,"volume":9962500},{"date":"2025-05-16","close":63.7599983215332,"high":65.13999938964844,"low":63.5,"adjusted_close":63.55851745605469,"volume":18712900},{"date":"2025-05-19","close":62.560001373291016,"high":62.970001220703125,"low":60.63999938964844,"adjusted_close":62.36231231689453,"volume":20323500},{"date":"2025-05-20","close":61.41999816894531,"high":61.41999816894531,"low":59.79999923706055,"adjusted_close":61.225914001464844,"volume":22326200},{"date":"2025-05-21","close":60.11000061035156,"high":62.45000076293945,"low":59.68000030517578,"adjusted_close":59.9200553894043,"volume":14022800},{"date":"2025-05-22","close":61.849998474121094,"high":62.86000061035156,"low":59.31999969482422,"adjusted_close":61.65455627441406,"volume":16653100},{"date":"2025-05-23","close":60.689998626708984,"high":61.29999923706055,"low":60.0,"adjusted_close":60.49821472167969,"volume":17443200},{"date":"2025-05-27","close":63.81999969482422,"high":65.5199966430664,"low":62.459999084472656,"adjusted_close":63.61832809448242,"volume":25511700},{"date":"2025-05-28","close":64.58999633789062,"high":65.9000015258789,"low":64.5,"adjusted_close":64.3858871459961,"volume":23421200},{"date":"2025-05-29","close":63.72999954223633,"high":67.58999633789062,"low":63.33000183105469,"adjusted_close":63.52861404418945,"volume":38742400},{"date":"2025-05-30","close":60.189998626708984,"high":60.97999954223633,"low":58.61000061035156,"adjusted_close":59.99980163574219,"volume":48347500},{"date":"2025-06-02","close":61.470001220703125,"high":62.29999923706055,"low":59.529998779296875,"adjusted_close":61.2757568359375,"volume":18270300},{"date":"2025-06-03","close":62.36000061035156,"high":63.5099983215332,"low":61.150001525878906,"adjusted_close":62.162940979003906,"volume":19286600},{"date":"2025-06-04","close":66.30000305175781,"high":67.02999877929688,"low":61.86000061035156,"adjusted_close":66.09049987792969,"volume":26990200},{"date":"2025-06-05","close":65.16000366210938,"high":67.58999633789062,"low":64.80999755859375,"adjusted_close":64.95409393310547,"volume":23426600},{"date":"2025-06-06","close":68.3499984741211,"high":69.77999877929688,"low":66.30999755859375,"adjusted_close":68.13401794433594,"volume":22926300},{"date":"2025-06-09","close":69.13999938964844,"high":71.23999786376953,"low":68.95999908447266,"adjusted_close":68.92151641845703,"volume":19351800},{"date":"2025-06-10","close":68.83999633789062,"high":70.58000183105469,"low":68.05999755859375,"adjusted_close":68.62247467041016,"volume":14948700},{"date":"2025-06-11","close":68.23999786376953,"high":70.23999786376953,"low":67.63999938964844,"adjusted_close":68.02436065673828,"volume":13885500},{"date":"2025-06-12","close":69.63999938964844,"high":70.05999755859375,"low":67.7699966430664,"adjusted_close":69.41992950439453,"volume":11862600},{"date":"2025-06-13","close":67.19000244140625,"high":68.97000122070312,"low":66.97000122070312,"adjusted_close":66.9776840209961,"volume":14159800},{"date":"2025-06-16","close":70.41999816894531,"high":71.27999877929688,"low":68.04000091552734,"adjusted_close":70.19747924804688,"volume":19706100},{"date":"2025-06-17","close":69.98999786376953,"high":72.75,"low":69.16999816894531,"adjusted_close":69.76883697509766,"volume":25313400},{"date":"2025-06-18","close":74.94999694824219,"high":77.6500015258789,"low":73.7300033569336,"adjusted_close":74.7131576538086,"volume":55359800},{"date":"2025-06-20","close":73.51000213623047,"high":77.31999969482422,"low":73.30000305175781,"adjusted_close":73.2777099609375,"volume":46009100},{"date":"2025-06-23","close":70.77999877929688,"high":73.18000030517578,"low":69.18000030517578,"adjusted_close":70.55632781982422,"volume":26862100},{"date":"2025-06-24","close":75.20999908447266,"high":75.44000244140625,"low":71.91000366210938,"adjusted_close":74.97233581542969,"volume":26999800},{"date":"2025-06-25","close":75.93000030517578,"high":76.48999786376953,"low":74.5999984741211,"adjusted_close":75.6900634765625,"volume":19426700},{"date":"2025-06-26","close":79.97000122070312,"high":81.12000274658203,"low":77.44999694824219,"adjusted_close":79.71729278564453,"volume":37440600},{"date":"2025-06-27","close":77.16000366210938,"high":79.0,"low":76.41000366210938,"adjusted_close":76.91617584228516,"volume":27254000},{"date":"2025-06-30","close":77.4000015258789,"high":78.44000244140625,"low":76.70999908447266,"adjusted_close":77.15541076660156,"volume":17072900},{"date":"2025-07-01","close":76.23999786376953,"high":77.77999877929688,"low":75.04000091552734,"adjusted_close":75.99907684326172,"volume":16702100},{"date":"2025-07-02","close":74.25,"high":79.08999633789062,"low":73.77999877929688,"adjusted_close":74.01537322998047,"volume":39388500},{"date":"2025-07-03","close":75.18000030517578,"high":75.33999633789062,"low":74.12999725341797,"adjusted_close":74.94244384765625,"volume":10218000},{"date":"2025-07-07","close":71.55000305175781,"high":74.80999755859375,"low":71.44999694824219,"adjusted_close":71.32389831542969,"volume":22050900},{"date":"2025-07-08","close":71.94999694824219,"high":73.5,"low":71.80000305175781,"adjusted_close":71.7226333618164,"volume":16356800},{"date":"2025-07-09","close":72.26000213623047,"high":73.48999786376953,"low":71.30000305175781,"adjusted_close":72.03166198730469,"volume":18453500},{"date":"2025-07-10","close":73.36000061035156,"high":73.55999755859375,"low":71.38999938964844,"adjusted_close":73.12818908691406,"volume":11542400},{"date":"2025-07-11","close":72.70999908447266,"high":73.18000030517578,"low":72.12000274658203,"adjusted_close":72.53956604003906,"volume":10136000},{"date":"2025-07-14","close":72.51000213623047,"high":72.94999694824219,"low":70.4800033569336,"adjusted_close":72.34002685546875,"volume":12029400},{"date":"2025-07-15","close":72.41000366210938,"high":74.01000213623047,"low":72.12000274658203,"adjusted_close":72.24027252197266,"volume":15683100},{"date":"2025-07-16","close":70.8499984741211,"high":71.0199966430664,"low":68.0,"adjusted_close":70.68392181396484,"volume":26477200},{"date":"2025-07-17","close":72.01000213623047,"high":73.12999725341797,"low":70.12000274658203,"adjusted_close":71.8412094116211,"volume":15030000},{"date":"2025-07-18","close":74.6500015258789,"high":75.26000213623047,"low":71.1500015258789,"adjusted_close":74.47501373291016,"volume":16914800},{"date":"2025-07-21","close":73.05999755859375,"high":73.55000305175781,"low":72.19999694824219,"adjusted_close":72.88874816894531,"volume":15595300},{"date":"2025-07-22","close":71.98999786376953,"high":73.1500015258789,"low":70.30000305175781,"adjusted_close":71.82125854492188,"volume":12192300},{"date":"2025-07-23","close":73.2699966430664,"high":73.70999908447266,"low":72.23999786376953,"adjusted_close":73.09825897216797,"volume":11239000},{"date":"2025-07-24","close":74.04000091552734,"high":74.12000274658203,"low":72.38999938964844,"adjusted_close":73.866455078125,"volume":10641400},{"date":"2025-07-25","close":74.20999908447266,"high":74.55000305175781,"low":73.0999984741211,"adjusted_close":74.03604888916016,"volume":9830300},{"date":"2025-07-28","close":75.91000366210938,"high":76.58000183105469,"low":74.66000366210938,"adjusted_close":75.7320785522461,"volume":13267400},{"date":"2025-07-29","close":76.33999633789062,"high":78.76000213623047,"low":75.97000122070312,"adjusted_close":76.16105651855469,"volume":14717200},{"date":"2025-07-30","close":81.73999786376953,"high":85.2699966430664,"low":80.56999969482422,"adjusted_close":81.54840087890625,"volume":45527600},{"date":"2025-07-31","close":80.37000274658203,"high":83.25,"low":79.62000274658203,"adjusted_close":80.18162536621094,"volume":26433200},{"date":"2025-08-01","close":74.44999694824219,"high":77.16000366210938,"low":73.41999816894531,"adjusted_close":74.27548217773438,"volume":28877000},{"date":"2025-08-04","close":76.52999877929688,"high":76.88999938964844,"low":74.81999969482422,"adjusted_close":76.3506088256836,"volume":11882900},{"date":"2025-08-05","close":76.62999725341797,"high":78.0,"low":74.95999908447266,"adjusted_close":76.45037841796875,"volume":11920800},{"date":"2025-08-06","close":75.31999969482422,"high":76.44999694824219,"low":73.9800033569336,"adjusted_close":75.14344787597656,"volume":14469700},{"date":"2025-08-07","close":75.8499984741211,"high":77.25,"low":74.19000244140625,"adjusted_close":75.67221069335938,"volume":14628000},{"date":"2025-08-08","close":77.33999633789062,"high":77.38999938964844,"low":75.61000061035156,"adjusted_close":77.15870666503906,"volume":9971300},{"date":"2025-08-11","close":77.27999877929688,"high":80.01000213623047,"low":77.19000244140625,"adjusted_close":77.0988540649414,"volume":11843600},{"date":"2025-08-12","close":77.80999755859375,"high":77.97000122070312,"low":74.83999633789062,"adjusted_close":77.62760925292969,"volume":15547900},{"date":"2025-08-13","close":79.31999969482422,"high":80.05999755859375,"low":78.02999877929688,"adjusted_close":79.13408660888672,"volume":11740200},{"date":"2025-08-14","close":79.04000091552734,"high":79.62999725341797,"low":77.33999633789062,"adjusted_close":78.854736328125,"volume":10127800},{"date":"2025-08-15","close":76.19000244140625,"high":79.41999816894531,"low":76.16999816894531,"adjusted_close":76.01140594482422,"volume":13212900},{"date":"2025-08-18","close":76.73999786376953,"high":77.08000183105469,"low":75.29000091552734,"adjusted_close":76.56011962890625,"volume":10192500},{"date":"2025-08-19","close":72.06999969482422,"high":76.44000244140625,"low":71.80000305175781,"adjusted_close":71.90106201171875,"volume":16963400},{"date":"2025-08-20","close":71.22000122070312,"high":71.83000183105469,"low":68.54000091552734,"adjusted_close":71.05306243896484,"volume":19895200},{"date":"2025-08-21","close":71.20999908447266,"high":72.0,"low":70.05000305175781,"adjusted_close":71.04307556152344,"volume":9854100},{"date":"2025-08-22","close":73.0,"high":74.7300033569336,"low":70.68000030517578,"adjusted_close":72.8288803100586,"volume":14435900},{"date":"2025-08-25","close":72.94999694824219,"high":73.87999725341797,"low":72.26000213623047,"adjusted_close":72.77900695800781,"volume":10057700},{"date":"2025-08-26","close":74.26000213623047,"high":75.13999938964844,"low":72.98999786376953,"adjusted_close":74.0859375,"volume":12302300},{"date":"2025-08-27","close":74.79000091552734,"high":75.02999877929688,"low":73.81999969482422,"adjusted_close":74.61469268798828,"volume":11373500},{"date":"2025-08-28","close":77.2300033569336,"high":78.08000183105469,"low":75.05999755859375,"adjusted_close":77.04896545410156,"volume":36895300},{"date":"2025-08-29","close":62.869998931884766,"high":65.48999786376953,"low":62.619998931884766,"adjusted_close":62.722633361816406,"volume":96830800},{"date":"2025-09-02","close":64.5999984741211,"high":64.66000366210938,"low":61.810001373291016,"adjusted_close":64.44857788085938,"volume":36275600},{"date":"2025-09-03","close":62.310001373291016,"high":64.5199966430664,"low":61.720001220703125,"adjusted_close":62.163944244384766,"volume":34297300},{"date":"2025-09-04","close":64.0999984741211,"high":64.52999877929688,"low":61.439998626708984,"adjusted_close":63.949745178222656,"volume":27726400},{"date":"2025-09-05","close":63.33000183105469,"high":64.58999633789062,"low":62.470001220703125,"adjusted_close":63.18155288696289,"volume":25793100},{"date":"2025-09-08","close":66.0,"high":66.12999725341797,"low":63.06999969482422,"adjusted_close":65.84529113769531,"volume":24466600},{"date":"2025-09-09","close":66.83999633789062,"high":67.44000244140625,"low":65.19000244140625,"adjusted_close":66.68331909179688,"volume":17226000},{"date":"2025-09-10","close":67.0999984741211,"high":68.5199966430664,"low":66.68000030517578,"adjusted_close":66.9427261352539,"volume":23751400},{"date":"2025-09-11","close":66.58999633789062,"high":68.19999694824219,"low":66.36000061035156,"adjusted_close":66.43390655517578,"volume":13912400},{"date":"2025-09-12","close":67.3499984741211,"high":67.75,"low":66.13999938964844,"adjusted_close":67.19213104248047,"volume":14868600},{"date":"2025-09-15","close":67.43000030517578,"high":68.11000061035156,"low":66.33000183105469,"adjusted_close":67.27193450927734,"volume":17340800},{"date":"2025-09-16","close":68.86000061035156,"high":69.18000030517578,"low":67.36000061035156,"adjusted_close":68.69860076904297,"volume":15931000},{"date":"2025-09-17","close":70.9800033569336,"high":72.41000366210938,"low":68.36000061035156,"adjusted_close":70.81362915039062,"volume":29593100},{"date":"2025-09-18","close":74.2300033569336,"high":75.0,"low":72.48999786376953,"adjusted_close":74.0560073852539,"volume":28894800},{"date":"2025-09-19","close":74.26000213623047,"high":75.37000274658203,"low":73.31999969482422,"adjusted_close":74.0859375,"volume":31788100},{"date":"2025-09-22","close":75.52999877929688,"high":75.93000030517578,"low":73.3499984741211,"adjusted_close":75.35296630859375,"volume":20037700},{"date":"2025-09-23","close":74.62000274658203,"high":76.3499984741211,"low":74.0199966430664,"adjusted_close":74.44508361816406,"volume":21403700},{"date":"2025-09-24","close":80.08999633789062,"high":81.72000122070312,"low":75.06999969482422,"adjusted_close":79.90226745605469,"volume":50429500},{"date":"2025-09-25","close":83.80999755859375,"high":84.45999908447266,"low":76.31999969482422,"adjusted_close":83.61354064941406,"volume":43286000},{"date":"2025-09-26","close":83.16999816894531,"high":83.87000274658203,"low":81.54000091552734,"adjusted_close":82.97504425048828,"volume":26715100},{"date":"2025-09-29","close":82.38999938964844,"high":85.08999633789062,"low":82.31999969482422,"adjusted_close":82.1968765258789,"volume":20468300},{"date":"2025-09-30","close":84.06999969482422,"high":84.43000030517578,"low":81.4000015258789,"adjusted_close":83.87293243408203,"volume":18751700},{"date":"2025-10-01","close":83.88999938964844,"high":84.11000061035156,"low":81.3499984741211,"adjusted_close":83.693359375,"volume":20038400},{"date":"2025-10-02","close":86.19999694824219,"high":87.30999755859375,"low":84.43000030517578,"adjusted_close":85.9979476928711,"volume":21698700},{"date":"2025-10-03","close":86.22000122070312,"high":87.2699966430664,"low":85.08000183105469,"adjusted_close":86.01790618896484,"volume":15679200},{"date":"2025-10-06","close":88.91999816894531,"high":90.25,"low":88.25,"adjusted_close":88.7115707397461,"volume":20580500},{"date":"2025-10-07","close":86.97000122070312,"high":90.88999938964844,"low":86.02999877929688,"adjusted_close":86.76614379882812,"volume":17609500},{"date":"2025-10-08","close":92.5,"high":92.66999816894531,"low":87.62000274658203,"adjusted_close":92.28317260742188,"volume":20451000},{"date":"2025-10-09","close":90.68000030517578,"high":92.6500015258789,"low":90.5199966430664,"adjusted_close":90.46745300292969,"volume":14868400},{"date":"2025-10-10","close":85.61000061035156,"high":94.66000366210938,"low":85.36000061035156,"adjusted_close":85.46588134765625,"volume":30545700},{"date":"2025-10-13","close":89.38999938964844,"high":89.87000274658203,"low":86.63999938964844,"adjusted_close":89.23951721191406,"volume":20563500},{"date":"2025-10-14","close":86.22000122070312,"high":88.81999969482422,"low":85.33000183105469,"adjusted_close":86.0748519897461,"volume":15447600},{"date":"2025-10-15","close":88.88999938964844,"high":89.45999908447266,"low":86.58999633789062,"adjusted_close":88.74036407470703,"volume":15202200},{"date":"2025-10-16","close":88.2300033569336,"high":91.19999694824219,"low":87.02999877929688,"adjusted_close":88.08146667480469,"volume":12988900},{"date":"2025-10-17","close":87.94999694824219,"high":88.94999694824219,"low":85.70999908447266,"adjusted_close":87.80193328857422,"volume":13244000},{"date":"2025-10-20","close":85.83999633789062,"high":88.72000122070312,"low":85.44999694824219,"adjusted_close":85.69548797607422,"volume":16137500},{"date":"2025-10-21","close":84.26000213623047,"high":85.93000030517578,"low":83.0999984741211,"adjusted_close":84.11814880371094,"volume":13242100},{"date":"2025-10-22","close":81.05000305175781,"high":83.56999969482422,"low":79.05999755859375,"adjusted_close":80.91356658935547,"volume":19218600},{"date":"2025-10-23","close":82.7699966430664,"high":83.44999694824219,"low":80.52999877929688,"adjusted_close":82.63066101074219,"volume":10335800},{"date":"2025-10-24","close":84.12999725341797,"high":85.79000091552734,"low":82.69999694824219,"adjusted_close":83.98837280273438,"volume":11661400},{"date":"2025-10-27","close":88.70999908447266,"high":89.37999725341797,"low":85.19999694824219,"adjusted_close":88.5606689453125,"volume":16331600},{"date":"2025-10-28","close":88.45999908447266,"high":89.9800033569336,"low":87.79000091552734,"adjusted_close":88.31108093261719,"volume":13029300},{"date":"2025-10-29","close":90.1500015258789,"high":91.51000213623047,"low":89.05000305175781,"adjusted_close":89.99823760986328,"volume":13399900},{"date":"2025-10-30","close":88.56999969482422,"high":90.45999908447266,"low":88.36000061035156,"adjusted_close":88.4208984375,"volume":11903800},{"date":"2025-10-31","close":93.73999786376953,"high":97.56999969482422,"low":90.95999908447266,"adjusted_close":93.58219146728516,"volume":29320800},{"date":"2025-11-03","close":90.37000274658203,"high":94.83999633789062,"low":90.01000213623047,"adjusted_close":90.21786499023438,"volume":14308700},{"date":"2025-11-04","close":87.58999633789062,"high":90.83999633789062,"low":87.22000122070312,"adjusted_close":87.44254302978516,"volume":13630000},{"date":"2025-11-05","close":92.9000015258789,"high":95.38999938964844,"low":88.1500015258789,"adjusted_close":92.74360656738281,"volume":17194500},{"date":"2025-11-06","close":93.33000183105469,"high":98.12999725341797,"low":92.41999816894531,"adjusted_close":93.17288208007812,"volume":28022500},{"date":"2025-11-07","close":90.91999816894531,"high":92.18000030517578,"low":85.11000061035156,"adjusted_close":90.7669448852539,"volume":20898700},{"date":"2025-11-10","close":93.2300033569336,"high":94.47000122070312,"low":92.19999694824219,"adjusted_close":93.07305908203125,"volume":14570700},{"date":"2025-11-11","close":89.33000183105469,"high":92.66999816894531,"low":88.5199966430664,"adjusted_close":89.17961883544922,"volume":13538500},{"date":"2025-11-12","close":89.33000183105469,"high":92.87000274658203,"low":88.87000274658203,"adjusted_close":89.17961883544922,"volume":11846700},{"date":"2025-11-13","close":87.5199966430664,"high":88.44999694824219,"low":84.70999908447266,"adjusted_close":87.37266540527344,"volume":17226600},{"date":"2025-11-14","close":86.44999694824219,"high":89.0,"low":83.33000183105469,"adjusted_close":86.3044662475586,"volume":12414100},{"date":"2025-11-17","close":83.44999694824219,"high":86.72000122070312,"low":81.86000061035156,"adjusted_close":83.30950927734375,"volume":16548600},{"date":"2025-11-18","close":78.68000030517578,"high":81.75,"low":78.44000244140625,"adjusted_close":78.54754638671875,"volume":23426900},{"date":"2025-11-19","close":81.31999969482422,"high":81.88999938964844,"low":78.77999877929688,"adjusted_close":81.18309783935547,"volume":13688200},{"date":"2025-11-20","close":76.68000030517578,"high":84.44000244140625,"low":76.08000183105469,"adjusted_close":76.55091857910156,"volume":23315900},{"date":"2025-11-21","close":77.44999694824219,"high":78.91999816894531,"low":73.62000274658203,"adjusted_close":77.31961822509766,"volume":16211000},{"date":"2025-11-24","close":83.79000091552734,"high":84.58000183105469,"low":78.0,"adjusted_close":83.64894104003906,"volume":23945100},{"date":"2025-11-25","close":83.43000030517578,"high":83.80999755859375,"low":80.52999877929688,"adjusted_close":83.28955078125,"volume":11667900},{"date":"2025-11-26","close":87.72000122070312,"high":89.30999755859375,"low":84.02999877929688,"adjusted_close":87.57233428955078,"volume":15019100},{"date":"2025-11-28","close":89.4000015258789,"high":89.52999877929688,"low":84.5199966430664,"adjusted_close":89.24950408935547,"volume":11235600},{"date":"2025-12-01","close":91.0999984741211,"high":92.73999786376953,"low":88.30000305175781,"adjusted_close":90.9466323852539,"volume":18143400},{"date":"2025-12-02","close":92.88999938964844,"high":93.86000061035156,"low":91.45999908447266,"adjusted_close":92.73362731933594,"volume":38231100},{"date":"2025-12-03","close":100.19999694824219,"high":102.11000061035156,"low":95.79000091552734,"adjusted_close":100.03131866455078,"volume":52833700},{"date":"2025-12-04","close":98.19000244140625,"high":102.7699966430664,"low":97.18000030517578,"adjusted_close":98.02471160888672,"volume":23981800},{"date":"2025-12-05","close":98.91000366210938,"high":102.63999938964844,"low":97.30999755859375,"adjusted_close":98.74349212646484,"volume":22219900},{"date":"2025-12-08","close":92.0,"high":92.79000091552734,"low":88.91999816894531,"adjusted_close":91.84512329101562,"volume":40731000},{"date":"2025-12-09","close":88.9000015258789,"high":91.69000244140625,"low":88.04000091552734,"adjusted_close":88.7503433227539,"volume":23037400},{"date":"2025-12-10","close":92.47000122070312,"high":92.8499984741211,"low":90.1500015258789,"adjusted_close":92.31432342529297,"volume":22573600},{"date":"2025-12-11","close":89.43000030517578,"high":91.73999786376953,"low":87.51000213623047,"adjusted_close":89.27944946289062,"volume":16593500},{"date":"2025-12-12","close":84.43000030517578,"high":89.0,"low":83.88999938964844,"adjusted_close":84.2878646850586,"volume":21576300},{"date":"2025-12-15","close":84.26000213623047,"high":85.8499984741211,"low":83.66999816894531,"adjusted_close":84.11814880371094,"volume":11953300},{"date":"2025-12-16","close":84.06999969482422,"high":84.44999694824219,"low":82.2300033569336,"adjusted_close":83.928466796875,"volume":9483800},{"date":"2025-12-17","close":81.69999694824219,"high":87.18000030517578,"low":81.18000030517578,"adjusted_close":81.56245422363281,"volume":16662700},{"date":"2025-12-18","close":84.47000122070312,"high":85.02999877929688,"low":82.6500015258789,"adjusted_close":84.32780456542969,"volume":12732100},{"date":"2025-12-19","close":84.08999633789062,"high":86.22000122070312,"low":83.69999694824219,"adjusted_close":83.94844055175781,"volume":21722200},{"date":"2025-12-22","close":84.80000305175781,"high":87.3499984741211,"low":84.44999694824219,"adjusted_close":84.65724182128906,"volume":9871000},{"date":"2025-12-23","close":87.68000030517578,"high":88.05000305175781,"low":84.29000091552734,"adjusted_close":87.53239440917969,"volume":12334100},{"date":"2025-12-24","close":86.48999786376953,"high":87.7699966430664,"low":86.0999984741211,"adjusted_close":86.34439086914062,"volume":5335300},{"date":"2025-12-26","close":86.33999633789062,"high":87.19999694824219,"low":85.97000122070312,"adjusted_close":86.19464111328125,"volume":5001000},{"date":"2025-12-29","close":85.76000213623047,"high":86.0999984741211,"low":84.19999694824219,"adjusted_close":85.61563110351562,"volume":9677700},{"date":"2025-12-30","close":86.76000213623047,"high":88.0999984741211,"low":85.72000122070312,"adjusted_close":86.61395263671875,"volume":9583000},{"date":"2025-12-31","close":84.9800033569336,"high":86.91999816894531,"low":84.94000244140625,"adjusted_close":84.8369369506836,"volume":7234100},{"date":"2026-01-02","close":89.38999938964844,"high":90.08000183105469,"low":86.5999984741211,"adjusted_close":89.23951721191406,"volume":14987500},{"date":"2026-01-05","close":90.2300033569336,"high":93.97000122070312,"low":88.12000274658203,"adjusted_close":90.07810974121094,"volume":21328400},{"date":"2026-01-06","close":88.2300033569336,"high":94.19999694824219,"low":86.7699966430664,"adjusted_close":88.08146667480469,"volume":24322700},{"date":"2026-01-07","close":84.63999938964844,"high":86.54000091552734,"low":83.58999633789062,"adjusted_close":84.49750518798828,"volume":17230800},{"date":"2026-01-08","close":83.44999694824219,"high":84.91999816894531,"low":82.87999725341797,"adjusted_close":83.30950927734375,"volume":10695900},{"date":"2026-01-09","close":83.22000122070312,"high":84.44999694824219,"low":82.19000244140625,"adjusted_close":83.13968658447266,"volume":13486300},{"date":"2026-01-12","close":82.88999938964844,"high":83.75,"low":82.08000183105469,"adjusted_close":82.80999755859375,"volume":10146600},{"date":"2026-01-13","close":83.05000305175781,"high":84.05999755859375,"low":82.75,"adjusted_close":82.9698486328125,"volume":9133500},{"date":"2026-01-14","close":81.20999908447266,"high":83.0,"low":79.2699966430664,"adjusted_close":81.1316146850586,"volume":15295700},{"date":"2026-01-15","close":80.37999725341797,"high":82.94000244140625,"low":80.0,"adjusted_close":80.30242156982422,"volume":16593500},{"date":"2026-01-16","close":80.45999908447266,"high":82.4800033569336,"low":80.30000305175781,"adjusted_close":80.3823471069336,"volume":15011200},{"date":"2026-01-20","close":79.80000305175781,"high":83.4800033569336,"low":79.0199966430664,"adjusted_close":79.72299194335938,"volume":18688000},{"date":"2026-01-21","close":82.55000305175781,"high":84.29000091552734,"low":80.4000015258789,"adjusted_close":82.4703369140625,"volume":17134300},{"date":"2026-01-22","close":83.0999984741211,"high":85.3499984741211,"low":82.73999786376953,"adjusted_close":83.01979064941406,"volume":12997600},{"date":"2026-01-23","close":80.2300033569336,"high":82.0199966430664,"low":79.72000122070312,"adjusted_close":80.15258026123047,"volume":13924600},{"date":"2026-01-26","close":81.7699966430664,"high":83.44000244140625,"low":79.55999755859375,"adjusted_close":81.69107818603516,"volume":12464600},{"date":"2026-01-27","close":82.93000030517578,"high":83.73999786376953,"low":81.30000305175781,"adjusted_close":82.84996032714844,"volume":11307900},{"date":"2026-01-28","close":83.62000274658203,"high":85.47000122070312,"low":82.69999694824219,"adjusted_close":83.53929901123047,"volume":10311000},{"date":"2026-01-29","close":81.33999633789062,"high":82.44000244140625,"low":78.30000305175781,"adjusted_close":81.2614974975586,"volume":13944900},{"date":"2026-01-30","close":78.91999816894531,"high":81.69999694824219,"low":78.18000030517578,"adjusted_close":78.84383392333984,"volume":12581400},{"date":"2026-02-02","close":78.66000366210938,"high":78.9800033569336,"low":76.72000122070312,"adjusted_close":78.5840835571289,"volume":14513000},{"date":"2026-02-03","close":75.54000091552734,"high":78.97000122070312,"low":72.79000091552734,"adjusted_close":75.46709442138672,"volume":22563900},{"date":"2026-02-04","close":73.7300033569336,"high":76.05999755859375,"low":71.77999877929688,"adjusted_close":73.65884399414062,"volume":17506200},{"date":"2026-02-05","close":74.20999908447266,"high":74.79000091552734,"low":70.69000244140625,"adjusted_close":74.13837432861328,"volume":19202000},{"date":"2026-02-06","close":80.27999877929688,"high":80.75,"low":76.5199966430664,"adjusted_close":80.2025146484375,"volume":22581800},{"date":"2026-02-09","close":82.3499984741211,"high":83.05999755859375,"low":78.66999816894531,"adjusted_close":82.27052307128906,"volume":13775400},{"date":"2026-02-10","close":82.01000213623047,"high":83.4000015258789,"low":81.48999786376953,"adjusted_close":81.93085479736328,"volume":10561400},{"date":"2026-02-11","close":81.33999633789062,"high":83.77999877929688,"low":79.20999908447266,"adjusted_close":81.2614974975586,"volume":11636700},{"date":"2026-02-12","close":78.2300033569336,"high":82.19000244140625,"low":77.44000244140625,"adjusted_close":78.15450286865234,"volume":13643800},{"date":"2026-02-13","close":78.61000061035156,"high":79.97000122070312,"low":77.75,"adjusted_close":78.53413391113281,"volume":7615400},{"date":"2026-02-17","close":79.01000213623047,"high":80.31999969482422,"low":76.62999725341797,"adjusted_close":78.93374633789062,"volume":10568500},{"date":"2026-02-18","close":79.08999633789062,"high":80.4000015258789,"low":78.48999786376953,"adjusted_close":79.01365661621094,"volume":8408200},{"date":"2026-02-19","close":79.61000061035156,"high":79.66999816894531,"low":77.72000122070312,"adjusted_close":79.53316497802734,"volume":6512200},{"date":"2026-02-20","close":79.4800033569336,"high":80.33999633789062,"low":77.5999984741211,"adjusted_close":79.4032974243164,"volume":8795300},{"date":"2026-02-23","close":77.79000091552734,"high":79.11000061035156,"low":76.06999969482422,"adjusted_close":77.71492004394531,"volume":11622600},{"date":"2026-02-24","close":78.38999938964844,"high":79.69999694824219,"low":77.18000030517578,"adjusted_close":78.31433868408203,"volume":8396200},{"date":"2026-02-25","close":80.91999816894531,"high":81.19000244140625,"low":78.97000122070312,"adjusted_close":80.8418960571289,"volume":10524700},{"date":"2026-02-26","close":79.29000091552734,"high":81.62999725341797,"low":77.1500015258789,"adjusted_close":79.21347045898438,"volume":12326500},{"date":"2026-02-27","close":81.69000244140625,"high":82.29000091552734,"low":78.66000366210938,"adjusted_close":81.61116027832031,"volume":20253800},{"date":"2026-03-02","close":80.86000061035156,"high":82.81999969482422,"low":79.4000015258789,"adjusted_close":80.78195190429688,"volume":15228500},{"date":"2026-03-03","close":77.51000213623047,"high":79.08000183105469,"low":76.6500015258789,"adjusted_close":77.43519592285156,"volume":15826400},{"date":"2026-03-04","close":78.08999633789062,"high":79.5,"low":77.26000213623047,"adjusted_close":78.01463317871094,"volume":14677500},{"date":"2026-03-05","close":75.68000030517578,"high":80.26000213623047,"low":75.23999786376953,"adjusted_close":75.60696411132812,"volume":42620200},{"date":"2026-03-06","close":89.56999969482422,"high":93.4000015258789,"low":83.4000015258789,"adjusted_close":89.48355102539062,"volume":90071100},{"date":"2026-03-09","close":92.6500015258789,"high":92.93000030517578,"low":84.19999694824219,"adjusted_close":92.56057739257812,"volume":38873500},{"date":"2026-03-10","close":93.30000305175781,"high":95.05000305175781,"low":91.62000274658203,"adjusted_close":93.2099609375,"volume":26499500},{"date":"2026-03-11","close":90.44000244140625,"high":95.01000213623047,"low":90.18000030517578,"adjusted_close":90.35271453857422,"volume":18446200},{"date":"2026-03-12","close":87.66999816894531,"high":90.02999877929688,"low":87.37000274658203,"adjusted_close":87.58538818359375,"volume":16854400},{"date":"2026-03-13","close":87.86000061035156,"high":90.5,"low":86.81999969482422,"adjusted_close":87.77519989013672,"volume":14108100},{"date":"2026-03-16","close":91.58000183105469,"high":92.5199966430664,"low":89.12000274658203,"adjusted_close":91.49161529541016,"volume":15875500},{"date":"2026-03-17","close":90.79000091552734,"high":93.44000244140625,"low":90.3499984741211,"adjusted_close":90.7023696899414,"volume":11622600},{"date":"2026-03-18","close":87.62000274658203,"high":92.0199966430664,"low":87.16999816894531,"adjusted_close":87.53543853759766,"volume":16096700},{"date":"2026-03-19","close":89.52999877929688,"high":89.73999786376953,"low":85.12999725341797,"adjusted_close":89.44358825683594,"volume":13388800},{"date":"2026-03-20","close":87.91000366210938,"high":90.4800033569336,"low":86.66000366210938,"adjusted_close":87.82515716552734,"volume":25570400},{"date":"2026-03-23","close":90.16000366210938,"high":91.58000183105469,"low":88.73999786376953,"adjusted_close":90.07298278808594,"volume":14126700},{"date":"2026-03-24","close":92.36000061035156,"high":93.16000366210938,"low":88.80000305175781,"adjusted_close":92.27085876464844,"volume":13731200},{"date":"2026-03-25","close":98.44999694824219,"high":98.81999969482422,"low":94.0,"adjusted_close":98.35498046875,"volume":22562400},{"date":"2026-03-26","close":97.68000030517578,"high":100.6500015258789,"low":97.22000122070312,"adjusted_close":97.58572387695312,"volume":26078500},{"date":"2026-03-27","close":94.87999725341797,"high":99.62999725341797,"low":93.4000015258789,"adjusted_close":94.78842163085938,"volume":16507100},{"date":"2026-03-30","close":87.80999755859375,"high":96.5,"low":86.61000061035156,"adjusted_close":87.72525787353516,"volume":21463200},{"date":"2026-03-31","close":99.05000305175781,"high":99.55999755859375,"low":93.05000305175781,"adjusted_close":98.95440673828125,"volume":51286100},{"date":"2026-04-01","close":106.70999908447266,"high":107.83999633789062,"low":100.48999786376953,"adjusted_close":106.60700988769531,"volume":44072500},{"date":"2026-04-02","close":107.11000061035156,"high":107.26000213623047,"low":101.12999725341797,"adjusted_close":107.00662231445312,"volume":23667100},{"date":"2026-04-06","close":109.51000213623047,"high":111.88999938964844,"low":106.0,"adjusted_close":109.4043197631836,"volume":22700500},{"date":"2026-04-07","close":109.37999725341797,"high":110.12000274658203,"low":106.0199966430664,"adjusted_close":109.27442932128906,"volume":18965200},{"date":"2026-04-08","close":114.44999694824219,"high":115.66000366210938,"low":110.44999694824219,"adjusted_close":114.33953857421875,"volume":29455900},{"date":"2026-04-09","close":119.93000030517578,"high":121.97000122070312,"low":117.83000183105469,"adjusted_close":119.81425476074219,"volume":32718500},{"date":"2026-04-10","close":128.49000549316406,"high":129.83999633789062,"low":123.5999984741211,"adjusted_close":128.4302520751953,"volume":41187000},{"date":"2026-04-13","close":131.3000030517578,"high":133.1999969482422,"low":128.97000122070312,"adjusted_close":131.23895263671875,"volume":31264700},{"date":"2026-04-14","close":133.8300018310547,"high":136.89999389648438,"low":130.83999633789062,"adjusted_close":133.7677764892578,"volume":33600700},{"date":"2026-04-15","close":134.60000610351562,"high":138.19000244140625,"low":131.8800048828125,"adjusted_close":134.5373992919922,"volume":23450100},{"date":"2026-04-16","close":133.3699951171875,"high":134.69000244140625,"low":128.4199981689453,"adjusted_close":133.30796813964844,"volume":20830200},{"date":"2026-04-17","close":139.69000244140625,"high":139.91000366210938,"low":133.16000366210938,"adjusted_close":139.6250457763672,"volume":26341300},{"date":"2026-04-20","close":147.83999633789062,"high":149.5800018310547,"low":143.92999267578125,"adjusted_close":147.771240234375,"volume":39548500},{"date":"2026-04-21","close":151.30999755859375,"high":154.9499969482422,"low":147.85000610351562,"adjusted_close":151.2396240234375,"volume":31901100},{"date":"2026-04-22","close":157.32000732421875,"high":158.69000244140625,"low":151.08999633789062,"adjusted_close":157.24684143066406,"volume":30765800},{"date":"2026-04-23","close":165.55999755859375,"high":167.86000061035156,"low":157.77000427246094,"adjusted_close":165.48300170898438,"volume":36938700},{"date":"2026-04-24","close":164.30999755859375,"high":170.83999633789062,"low":158.50999450683594,"adjusted_close":164.23358154296875,"volume":37599100},{"date":"2026-04-27","close":158.2100067138672,"high":163.4499969482422,"low":151.08999633789062,"adjusted_close":158.13644409179688,"volume":30281800},{"date":"2026-04-28","close":153.22999572753906,"high":156.0,"low":146.85000610351562,"adjusted_close":153.1587371826172,"volume":27128700},{"date":"2026-04-29","close":156.57000732421875,"high":157.2100067138672,"low":151.3000030517578,"adjusted_close":156.4971923828125,"volume":20649000},{"date":"2026-04-30","close":165.14999389648438,"high":165.61000061035156,"low":156.36000061035156,"adjusted_close":165.0731964111328,"volume":20327000},{"date":"2026-05-01","close":164.9499969482422,"high":166.38999938964844,"low":159.25999450683594,"adjusted_close":164.873291015625,"volume":13071700},{"date":"2026-05-04","close":163.66000366210938,"high":166.82000732421875,"low":162.25999450683594,"adjusted_close":163.5839080810547,"volume":14547000},{"date":"2026-05-05","close":168.75,"high":172.97999572753906,"low":164.5800018310547,"adjusted_close":168.67152404785156,"volume":22284400},{"date":"2026-05-06","close":172.14999389648438,"high":175.8000030517578,"low":165.0,"adjusted_close":172.06993103027344,"volume":23205300},{"date":"2026-05-07","close":160.00999450683594,"high":171.52000427246094,"low":158.5500030517578,"adjusted_close":159.9355926513672,"volume":23683600},{"date":"2026-05-08","close":170.1300048828125,"high":170.58999633789062,"low":162.89999389648438,"adjusted_close":170.05088806152344,"volume":20589000},{"date":"2026-05-11","close":170.83999633789062,"high":174.16000366210938,"low":162.49000549316406,"adjusted_close":170.76055908203125,"volume":22947600},{"date":"2026-05-12","close":164.5,"high":168.72999572753906,"low":157.9600067138672,"adjusted_close":164.4235076904297,"volume":21367800},{"date":"2026-05-13","close":177.9499969482422,"high":182.30999755859375,"low":168.91000366210938,"adjusted_close":177.86724853515625,"volume":31862600},{"date":"2026-05-14","close":182.5800018310547,"high":192.14999389648438,"low":177.3300018310547,"adjusted_close":182.49510192871094,"volume":32661100},{"date":"2026-05-15","close":176.88999938964844,"high":182.13999938964844,"low":173.33999633789062,"adjusted_close":176.8077392578125,"volume":24757300},{"date":"2026-05-18","close":168.92999267578125,"high":182.7100067138672,"low":165.10000610351562,"adjusted_close":168.85142517089844,"volume":24439000},{"date":"2026-05-19","close":176.27000427246094,"high":181.63999938964844,"low":162.85000610351562,"adjusted_close":176.1880340576172,"volume":25003300},{"date":"2026-05-20","close":186.8000030517578,"high":193.32000732421875,"low":182.27999877929688,"adjusted_close":186.713134765625,"volume":29808100},{"date":"2026-05-21","close":190.69000244140625,"high":194.5800018310547,"low":188.1999969482422,"adjusted_close":190.60133361816406,"volume":21506100},{"date":"2026-05-22","close":196.3300018310547,"high":198.39999389648438,"low":192.22000122070312,"adjusted_close":196.23870849609375,"volume":19823200},{"date":"2026-05-26","close":208.25999450683594,"high":217.4499969482422,"low":200.0399932861328,"adjusted_close":208.16314697265625,"volume":42558200},{"date":"2026-05-27","close":198.6999969482422,"high":218.25999450683594,"low":196.25,"adjusted_close":198.6075897216797,"volume":54198500},{"date":"2026-05-28","close":204.8300018310547,"high":207.39999389648438,"low":194.6999969482422,"adjusted_close":204.7347412109375,"volume":52624900},{"date":"2026-05-29","close":205.0,"high":208.75999450683594,"low":199.1999969482422,"adjusted_close":204.9046630859375,"volume":34024700},{"date":"2026-06-01","close":219.42999267578125,"high":225.13999938964844,"low":195.1199951171875,"adjusted_close":219.32794189453125,"volume":32926900},{"date":"2026-06-02","close":290.7900085449219,"high":291.29998779296875,"low":252.42999267578125,"adjusted_close":290.65478515625,"volume":112646200},{"date":"2026-06-03","close":301.6499938964844,"high":324.20001220703125,"low":294.010009765625,"adjusted_close":301.50970458984375,"volume":115542800},{"date":"2026-06-04","close":316.42999267578125,"high":321.5,"low":277.55999755859375,"adjusted_close":316.2828369140625,"volume":86903500},{"date":"2026-06-05","close":263.4700012207031,"high":300.7200012207031,"low":261.3900146484375,"adjusted_close":263.34747314453125,"volume":93976400},{"date":"2026-06-08","close":288.8500061035156,"high":304.9599914550781,"low":281.3599853515625,"adjusted_close":288.7156982421875,"volume":84575500},{"date":"2026-06-09","close":266.8800048828125,"high":302.3999938964844,"low":244.0,"adjusted_close":266.7558898925781,"volume":94754500},{"date":"2026-06-10","close":252.58999633789062,"high":272.4700012207031,"low":252.25999450683594,"adjusted_close":252.4725341796875,"volume":54175100},{"date":"2026-06-11","close":280.7099914550781,"high":282.32000732421875,"low":258.42999267578125,"adjusted_close":280.5794372558594,"volume":57254500},{"date":"2026-06-12","close":279.70001220703125,"high":287.9800109863281,"low":267.30999755859375,"adjusted_close":279.5699157714844,"volume":42047300},{"date":"2026-06-15","close":308.8800048828125,"high":312.9800109863281,"low":288.0899963378906,"adjusted_close":308.73638916015625,"volume":54963600},{"date":"2026-06-16","close":278.6700134277344,"high":317.0,"low":278.1300048828125,"adjusted_close":278.5404357910156,"volume":59201300},{"date":"2026-06-17","close":289.5400085449219,"high":307.3699951171875,"low":283.32000732421875,"adjusted_close":289.4053649902344,"volume":50607300},{"date":"2026-06-18","close":310.5799865722656,"high":329.8800048828125,"low":302.3599853515625,"adjusted_close":310.435546875,"volume":250989400},{"date":"2026-06-22","close":307.8599853515625,"high":314.1700134277344,"low":298.17999267578125,"adjusted_close":307.7168273925781,"volume":49225100},{"date":"2026-06-23","close":279.0400085449219,"high":290.95001220703125,"low":276.25,"adjusted_close":278.9102478027344,"volume":46361100},{"date":"2026-06-24","close":276.70001220703125,"high":281.95001220703125,"low":263.6600036621094,"adjusted_close":276.57135009765625,"volume":35747400},{"date":"2026-06-25","close":281.260009765625,"high":292.510009765625,"low":263.7200012207031,"adjusted_close":281.12921142578125,"volume":39131600},{"date":"2026-06-26","close":266.7699890136719,"high":274.20001220703125,"low":262.0,"adjusted_close":266.64593505859375,"volume":41986200},{"date":"2026-06-29","close":277.75,"high":278.2799987792969,"low":250.52000427246094,"adjusted_close":277.6208190917969,"volume":31749200},{"date":"2026-06-30","close":297.8900146484375,"high":300.0,"low":275.5,"adjusted_close":297.75146484375,"volume":37520100},{"date":"2026-07-01","close":272.04998779296875,"high":292.5,"low":271.3500061035156,"adjusted_close":271.9234619140625,"volume":33822700},{"date":"2026-07-02","close":245.2899932861328,"high":274.95001220703125,"low":237.1999969482422,"adjusted_close":245.17591857910156,"volume":38435900},{"date":"2026-07-06","close":249.27000427246094,"high":260.4599914550781,"low":249.0399932861328,"adjusted_close":249.15408325195312,"volume":25703100},{"date":"2026-07-07","close":230.6999969482422,"high":237.44000244140625,"low":222.94000244140625,"adjusted_close":230.59271240234375,"volume":36163800},{"date":"2026-07-08","close":231.7100067138672,"high":236.7899932861328,"low":224.97999572753906,"adjusted_close":231.60226440429688,"volume":25541800},{"date":"2026-07-09","close":243.27000427246094,"high":251.6999969482422,"low":241.10000610351562,"adjusted_close":243.15687561035156,"volume":21245300},{"date":"2026-07-10","close":235.80999755859375,"high":240.94000244140625,"low":232.02000427246094,"adjusted_close":235.75848388671875,"volume":15106000},{"date":"2026-07-13","close":217.52999877929688,"high":228.8000030517578,"low":215.27999877929688,"adjusted_close":217.48248291015625,"volume":25615300},{"date":"2026-07-14","close":222.44000244140625,"high":232.0,"low":218.6300048828125,"adjusted_close":222.3914031982422,"volume":20705500},{"date":"2026-07-15","close":206.25999450683594,"high":223.3000030517578,"low":201.22000122070312,"adjusted_close":206.21493530273438,"volume":26827600},{"date":"2026-07-16","close":188.3000030517578,"high":201.94000244140625,"low":186.14999389648438,"adjusted_close":188.2588653564453,"volume":34893000},{"date":"2026-07-17","close":188.67999267578125,"high":194.0500030517578,"low":177.9499969482422,"adjusted_close":188.63877868652344,"volume":29656300},{"date":"2026-07-20","close":194.94000244140625,"high":202.0800018310547,"low":191.99000549316406,"adjusted_close":194.8974151611328,"volume":25070600},{"date":"2026-07-21","close":207.9600067138672,"high":210.60000610351562,"low":202.83999633789062,"adjusted_close":207.91458129882812,"volume":22153600},{"date":"2026-07-22","close":210.99000549316406,"high":214.9199981689453,"low":200.5800018310547,"adjusted_close":210.94390869140625,"volume":16890300},{"date":"2026-07-23","close":209.32000732421875,"high":214.55999755859375,"low":205.02000427246094,"adjusted_close":209.27427673339844,"volume":16359900},{"date":"2026-07-24","close":194.22999572753906,"high":206.07000732421875,"low":191.2899932861328,"adjusted_close":194.18756103515625,"volume":19837100},{"date":"2026-07-27","close":189.1699981689453,"high":199.7899932861328,"low":181.75999450683594,"adjusted_close":189.12867736816406,"volume":21637700},{"date":"2026-07-28","close":174.47000122070312,"high":181.47999572753906,"low":167.32000732421875,"adjusted_close":174.431884765625,"volume":29188500},{"date":"2026-07-29","close":163.39999389648438,"high":177.8000030517578,"low":162.89999389648438,"adjusted_close":163.3643035888672,"volume":25708900},{"date":"2026-07-30","close":183.3000030517578,"high":184.35000610351562,"low":175.14999389648438,"adjusted_close":183.2599639892578,"volume":29861700},{"date":"2026-07-31","close":187.55999755859375,"high":201.35000610351562,"low":187.1199951171875,"adjusted_close":187.51902770996094,"volume":26835500},{"date":"2026-08-03","close":193.77999877929688,"high":194.44000244140625,"low":177.57000732421875,"adjusted_close":193.7376708984375,"volume":21015800},{"date":"2026-08-04","close":218.58999633789062,"high":222.6699981689453,"low":208.0,"adjusted_close":218.54225158691406,"volume":33923400},{"date":"2026-08-05","close":211.02000427246094,"high":222.3800048828125,"low":210.2899932861328,"adjusted_close":210.97390747070312,"volume":16884600},{"date":"2026-08-06","close":210.5399932861328,"high":219.4600067138672,"low":201.74000549316406,"adjusted_close":210.49400329589844,"volume":16804200},{"date":"2026-08-07","close":218.72000122070312,"high":221.8699951171875,"low":205.52000427246094,"adjusted_close":218.67222595214844,"volume":19663400},{"date":"2026-08-10","close":208.55999755859375,"high":230.10000610351562,"low":208.50999450683594,"adjusted_close":208.51443481445312,"volume":20948500},{"date":"2026-08-11","close":212.30999755859375,"high":212.66000366210938,"low":206.42999267578125,"adjusted_close":212.26361083984375,"volume":15429200},{"date":"2026-08-12","close":217.0800018310547,"high":226.88999938964844,"low":216.8800048828125,"adjusted_close":217.03257751464844,"volume":25134300},{"date":"2026-08-13","close":222.17999267578125,"high":231.3800048828125,"low":217.17999267578125,"adjusted_close":222.13145446777344,"volume":19255500},{"date":"2026-08-14","close":222.02000427246094,"high":223.52000427246094,"low":217.10000610351562,"adjusted_close":221.97149658203125,"volume":14487800},{"date":"2026-08-17","close":234.3300018310547,"high":240.17999267578125,"low":226.88999938964844,"adjusted_close":234.27880859375,"volume":21113500},{"date":"2026-08-18","close":216.0,"high":225.00999450683594,"low":211.10000610351562,"adjusted_close":215.95281982421875,"volume":25860700},{"date":"2026-08-19","close":237.27000427246094,"high":245.49000549316406,"low":228.10000610351562,"adjusted_close":237.21817016601562,"volume":44011800},{"date":"2026-08-20","close":251.00999450683594,"high":251.72999572753906,"low":234.52999877929688,"adjusted_close":250.9551544189453,"volume":29226500},{"date":"2026-08-21","close":237.0399932861328,"high":252.52000427246094,"low":233.27999877929688,"adjusted_close":236.9882049560547,"volume":25526600},{"date":"2026-08-24","close":229.2899932861328,"high":231.6999969482422,"low":220.4199981689453,"adjusted_close":229.23989868164062,"volume":18791400},{"date":"2026-08-25","close":240.3800048828125,"high":246.6999969482422,"low":235.92999267578125,"adjusted_close":240.32749938964844,"volume":21347000},{"date":"2026-08-26","close":245.11000061035156,"high":245.1699981689453,"low":236.7899932861328,"adjusted_close":245.05645751953125,"volume":17107000},{"date":"2026-08-27","close":241.4499969482422,"high":254.60000610351562,"low":240.3800048828125,"adjusted_close":241.39724731445312,"volume":41014700},{"date":"2026-08-28","close":216.6199951171875,"high":228.8800048828125,"low":215.5500030517578,"adjusted_close":216.5726776123047,"volume":48979900},{"date":"2026-08-31","close":211.66000366210938,"high":218.22000122070312,"low":209.52999877929688,"adjusted_close":211.61376953125,"volume":23650800},{"date":"2026-09-01","close":210.38999938964844,"high":210.4499969482422,"low":200.6199951171875,"adjusted_close":210.3440399169922,"volume":22284200},{"date":"2026-09-02","close":206.47999572753906,"high":208.49000549316406,"low":203.5,"adjusted_close":206.4348907470703,"volume":15224800},{"date":"2026-09-03","close":208.8300018310547,"high":212.77000427246094,"low":201.10000610351562,"adjusted_close":208.7843780517578,"volume":18768900},{"date":"2026-09-04","close":223.5500030517578,"high":223.6699981689453,"low":210.8699951171875,"adjusted_close":223.5011749267578,"volume":21218100},{"date":"2026-09-08","close":225.41000366210938,"high":231.88999938964844,"low":222.52999877929688,"adjusted_close":225.3607635498047,"volume":20618200},{"date":"2026-09-09","close":235.00999450683594,"high":241.8800048828125,"low":223.60000610351562,"adjusted_close":234.9586639404297,"volume":20477900},{"date":"2026-09-10","close":226.9600067138672,"high":234.49000549316406,"low":226.14999389648438,"adjusted_close":226.91043090820312,"volume":16467600},{"date":"2026-09-11","close":236.10000610351562,"high":240.1999969482422,"low":229.27999877929688,"adjusted_close":236.04843139648438,"volume":17310200},{"date":"2026-09-14","close":218.82000732421875,"high":224.10000610351562,"low":213.6300048828125,"adjusted_close":218.77220153808594,"volume":22196800},{"date":"2026-09-15","close":221.6999969482422,"high":227.6199951171875,"low":220.9199981689453,"adjusted_close":221.6515655517578,"volume":12742900},{"date":"2026-09-16","close":229.7100067138672,"high":233.77000427246094,"low":224.5800018310547,"adjusted_close":229.65982055664062,"volume":16377400},{"date":"2026-09-17","close":240.75999450683594,"high":247.88999938964844,"low":240.0,"adjusted_close":240.7073974609375,"volume":20969900},{"date":"2026-09-18","close":244.25,"high":244.44000244140625,"low":235.9600067138672,"adjusted_close":244.19664001464844,"volume":23635600},{"date":"2026-09-21","close":257.3800048828125,"high":261.17999267578125,"low":244.99000549316406,"adjusted_close":257.32379150390625,"volume":21466200},{"date":"2026-09-22","close":262.3599853515625,"high":266.0,"low":254.0,"adjusted_close":262.30267333984375,"volume":19926600},{"date":"2026-09-23","close":260.8999938964844,"high":264.9700012207031,"low":256.2200012207031,"adjusted_close":260.8429870605469,"volume":13683600},{"date":"2026-09-24","close":258.95001220703125,"high":261.9800109863281,"low":252.19000244140625,"adjusted_close":258.8934326171875,"volume":13424700},{"date":"2026-09-25","close":261.94000244140625,"high":267.4800109863281,"low":257.42999267578125,"adjusted_close":261.8827819824219,"volume":12427900},{"date":"2026-09-28","close":251.89999389648438,"high":261.7799987792969,"low":248.13999938964844,"adjusted_close":251.844970703125,"volume":16916400},{"date":"2026-09-29","close":263.2699890136719,"high":264.3999938964844,"low":256.8800048828125,"adjusted_close":263.21246337890625,"volume":17098900},{"date":"2026-09-30","close":264.2099914550781,"high":265.0,"low":256.239990234375,"adjusted_close":264.15228271484375,"volume":11978900},{"date":"2026-10-01","close":268.0799865722656,"high":270.2799987792969,"low":257.5799865722656,"adjusted_close":268.02142333984375,"volume":19030200},{"date":"2026-10-02","close":272.2900085449219,"high":280.0,"low":271.5899963378906,"adjusted_close":272.23052978515625,"volume":15905500},{"date":"2026-10-05","close":271.25,"high":279.4800109863281,"low":267.79998779296875,"adjusted_close":271.19073486328125,"volume":12895800},{"date":"2026-10-06","close":287.010009765625,"high":301.2699890136719,"low":267.260009765625,"adjusted_close":286.94732666015625,"volume":51285500},{"date":"2026-10-07","close":284.67999267578125,"high":287.0299987792969,"low":276.5,"adjusted_close":284.6177978515625,"volume":23822300},{"date":"2026-10-08","close":274.6600036621094,"high":283.8999938964844,"low":265.7900085449219,"adjusted_close":274.6000061035156,"volume":29199700},{"date":"2026-10-09","close":275.2799987792969,"high":283.7799987792969,"low":267.70001220703125,"adjusted_close":275.2799987792969,"volume":15082800},{"date":"2026-10-12","close":265.8599853515625,"high":278.010009765625,"low":260.79998779296875,"adjusted_close":265.8599853515625,"volume":19104000},{"date":"2026-10-13","close":268.7300109863281,"high":269.1400146484375,"low":248.4499969482422,"adjusted_close":268.7300109863281,"volume":18439700},{"date":"2026-10-14","close":245.27999877929688,"high":264.29998779296875,"low":245.10000610351562,"adjusted_close":245.27999877929688,"volume":26083000},{"date":"2026-10-15","close":241.24000549316406,"high":242.5500030517578,"low":227.30999755859375,"adjusted_close":241.24000549316406,"volume":23900900},{"date":"2026-10-16","close":227.8300018310547,"high":237.63999938964844,"low":226.52000427246094,"adjusted_close":227.8300018310547,"volume":21506500},{"date":"2026-10-19","close":237.08999633789062,"high":246.5800018310547,"low":234.82000732421875,"adjusted_close":237.08999633789062,"volume":18004500},{"date":"2026-10-20","close":240.4199981689453,"high":243.9600067138672,"low":226.52000427246094,"adjusted_close":240.4199981689453,"volume":16744900},{"date":"2026-10-21","close":244.75999450683594,"high":250.1199951171875,"low":237.8000030517578,"adjusted_close":244.75999450683594,"volume":14400600},{"date":"2026-10-22","close":223.47000122070312,"high":236.1999969482422,"low":220.2100067138672,"adjusted_close":223.47000122070312,"volume":24961500},{"date":"2026-10-23","close":228.50999450683594,"high":231.6199951171875,"low":221.3800048828125,"adjusted_close":228.50999450683594,"volume":13039800},{"date":"2026-10-26","close":233.77999877929688,"high":238.5800018310547,"low":223.69000244140625,"adjusted_close":233.77999877929688,"volume":14543600},{"date":"2026-10-27","close":243.57000732421875,"high":245.8699951171875,"low":235.22999572753906,"adjusted_close":243.57000732421875,"volume":15452800},{"date":"2026-10-28","close":251.64999389648438,"high":253.66000366210938,"low":246.22000122070312,"adjusted_close":251.64999389648438,"volume":16342300},{"date":"2026-10-29","close":218.33999633789062,"high":225.67999267578125,"low":214.55999755859375,"adjusted_close":218.33999633789062,"volume":42028000},{"date":"2026-10-30","close":196.39999389648438,"high":207.61000061035156,"low":190.14999389648438,"adjusted_close":196.39999389648438,"volume":43190100},{"date":"2026-11-02","close":171.41000366210938,"high":192.30999755859375,"low":168.52000427246094,"adjusted_close":171.41000366210938,"volume":61467100},{"date":"2026-11-03","close":171.97000122070312,"high":177.30999755859375,"low":167.39999389648438,"adjusted_close":171.97000122070312,"volume":39412100},{"date":"2026-11-04","close":159.8000030517578,"high":166.32000732421875,"low":154.77999877929688,"adjusted_close":159.8000030517578,"volume":46568100},{"date":"2026-11-05","close":133.5500030517578,"high":152.14999389648438,"low":132.5399932861328,"adjusted_close":133.5500030517578,"volume":66645300},{"date":"2026-11-06","close":141.1999969482422,"high":146.32000732421875,"low":135.34010314941406,"adjusted_close":141.1999969482422,"volume":33047603}]},"MSFT":{"currency":"USD","rows":[{"date":"2025-05-05","close":436.1700134277344,"high":439.5,"low":432.1099853515625,"adjusted_close":431.10919189453125,"volume":20136100},{"date":"2025-05-06","close":433.30999755859375,"high":437.7300109863281,"low":431.1700134277344,"adjusted_close":428.2823181152344,"volume":15104200},{"date":"2025-05-07","close":433.3500061035156,"high":438.1199951171875,"low":431.1099853515625,"adjusted_close":428.3218688964844,"volume":23295300},{"date":"2025-05-08","close":438.1700134277344,"high":443.6700134277344,"low":435.6600036621094,"adjusted_close":433.0859069824219,"volume":23491300},{"date":"2025-05-09","close":438.7300109863281,"high":440.739990234375,"low":435.8800048828125,"adjusted_close":433.6394958496094,"volume":15324200},{"date":"2025-05-12","close":449.260009765625,"high":449.3699951171875,"low":439.7799987792969,"adjusted_close":444.04730224609375,"volume":22821900},{"date":"2025-05-13","close":449.1400146484375,"high":450.6700134277344,"low":445.3599853515625,"adjusted_close":443.9287109375,"volume":23618800},{"date":"2025-05-14","close":452.94000244140625,"high":453.8999938964844,"low":448.1400146484375,"adjusted_close":447.6846008300781,"volume":19902800},{"date":"2025-05-15","close":453.1300048828125,"high":456.19000244140625,"low":450.42999267578125,"adjusted_close":448.6946105957031,"volume":21992300},{"date":"2025-05-16","close":454.2699890136719,"high":454.3599853515625,"low":448.7300109863281,"adjusted_close":449.82342529296875,"volume":23849800},{"date":"2025-05-19","close":458.8699951171875,"high":459.5899963378906,"low":450.79998779296875,"adjusted_close":454.3783874511719,"volume":21336500},{"date":"2025-05-20","close":458.1700134277344,"high":458.3399963378906,"low":454.32000732421875,"adjusted_close":453.6852722167969,"volume":15441800},{"date":"2025-05-21","close":452.57000732421875,"high":457.7799987792969,"low":451.80999755859375,"adjusted_close":448.1401062011719,"volume":19216900},{"date":"2025-05-22","close":454.8599853515625,"high":460.25,"low":453.8999938964844,"adjusted_close":450.40765380859375,"volume":18025600},{"date":"2025-05-23","close":450.17999267578125,"high":453.69000244140625,"low":448.9100036621094,"adjusted_close":445.7734680175781,"volume":16883500},{"date":"2025-05-27","close":460.69000244140625,"high":460.95001220703125,"low":456.1199951171875,"adjusted_close":456.1806335449219,"volume":20974300},{"date":"2025-05-28","close":457.3599853515625,"high":462.5199890136719,"low":456.92999267578125,"adjusted_close":452.8832092285156,"volume":17086300},{"date":"2025-05-29","close":458.67999267578125,"high":461.7200012207031,"low":455.30999755859375,"adjusted_close":454.1902770996094,"volume":13974800},{"date":"2025-05-30","close":460.3599853515625,"high":461.67999267578125,"low":455.5400085449219,"adjusted_close":455.85382080078125,"volume":34770500},{"date":"2025-06-02","close":461.9700012207031,"high":462.1099853515625,"low":456.8900146484375,"adjusted_close":457.4480895996094,"volume":16626500},{"date":"2025-06-03","close":462.9700012207031,"high":464.1400146484375,"low":460.8599853515625,"adjusted_close":458.43829345703125,"volume":15743800},{"date":"2025-06-04","close":463.8699951171875,"high":465.69000244140625,"low":463.0199890136719,"adjusted_close":459.3294677734375,"volume":14162700},{"date":"2025-06-05","close":467.67999267578125,"high":469.6499938964844,"low":464.0299987792969,"adjusted_close":463.1022033691406,"volume":20131700},{"date":"2025-06-06","close":470.3800048828125,"high":473.3399963378906,"low":468.7799987792969,"adjusted_close":465.7757568359375,"volume":15285600},{"date":"2025-06-09","close":472.75,"high":473.42999267578125,"low":468.6199951171875,"adjusted_close":468.12255859375,"volume":16469900},{"date":"2025-06-10","close":470.9200134277344,"high":472.79998779296875,"low":466.9599914550781,"adjusted_close":466.3105163574219,"volume":15375900},{"date":"2025-06-11","close":472.6199951171875,"high":475.4700012207031,"low":469.6600036621094,"adjusted_close":467.99383544921875,"volume":16399200},{"date":"2025-06-12","close":478.8699951171875,"high":480.4200134277344,"low":473.5199890136719,"adjusted_close":474.18267822265625,"volume":18950600},{"date":"2025-06-13","close":474.9599914550781,"high":479.17999267578125,"low":472.760009765625,"adjusted_close":470.3109130859375,"volume":16814500},{"date":"2025-06-16","close":479.1400146484375,"high":480.69000244140625,"low":475.0,"adjusted_close":474.45001220703125,"volume":15626100},{"date":"2025-06-17","close":478.0400085449219,"high":478.739990234375,"low":474.0799865722656,"adjusted_close":473.36077880859375,"volume":15414100},{"date":"2025-06-18","close":480.239990234375,"high":481.0,"low":474.4599914550781,"adjusted_close":475.5392150878906,"volume":17526500},{"date":"2025-06-20","close":477.3999938964844,"high":483.4599914550781,"low":476.8699951171875,"adjusted_close":472.7270202636719,"volume":37576200},{"date":"2025-06-23","close":486.0,"high":487.75,"low":472.510009765625,"adjusted_close":481.24285888671875,"volume":24864000},{"date":"2025-06-24","close":490.1099853515625,"high":491.8500061035156,"low":486.79998779296875,"adjusted_close":485.3126220703125,"volume":22305600},{"date":"2025-06-25","close":492.2699890136719,"high":494.55999755859375,"low":489.3900146484375,"adjusted_close":487.45147705078125,"volume":17495100},{"date":"2025-06-26","close":497.45001220703125,"high":498.0400085449219,"low":492.80999755859375,"adjusted_close":492.5807800292969,"volume":21578900},{"date":"2025-06-27","close":495.94000244140625,"high":499.29998779296875,"low":493.0299987792969,"adjusted_close":491.0855712890625,"volume":34539200},{"date":"2025-06-30","close":497.4100036621094,"high":500.760009765625,"low":495.3299865722656,"adjusted_close":492.5411682128906,"volume":28369000},{"date":"2025-07-01","close":492.04998779296875,"high":498.04998779296875,"low":490.9800109863281,"adjusted_close":487.2336120605469,"volume":19945400},{"date":"2025-07-02","close":491.0899963378906,"high":493.5,"low":488.70001220703125,"adjusted_close":486.28302001953125,"volume":16319600},{"date":"2025-07-03","close":498.8399963378906,"high":500.1300048828125,"low":493.44000244140625,"adjusted_close":493.9571838378906,"volume":13984800},{"date":"2025-07-07","close":497.7200012207031,"high":498.75,"low":495.2300109863281,"adjusted_close":492.84814453125,"volume":13981600},{"date":"2025-07-08","close":496.6199951171875,"high":498.20001220703125,"low":494.1099853515625,"adjusted_close":491.7589111328125,"volume":11846600},{"date":"2025-07-09","close":503.510009765625,"high":506.7799987792969,"low":499.739990234375,"adjusted_close":498.58148193359375,"volume":18659500},{"date":"2025-07-10","close":501.4800109863281,"high":504.44000244140625,"low":497.75,"adjusted_close":496.57135009765625,"volume":16492100},{"date":"2025-07-11","close":503.32000732421875,"high":505.0299987792969,"low":497.79998779296875,"adjusted_close":498.3932800292969,"volume":16459500},{"date":"2025-07-14","close":503.0199890136719,"high":503.9700012207031,"low":501.0299987792969,"adjusted_close":498.09625244140625,"volume":12058800},{"date":"2025-07-15","close":505.82000732421875,"high":508.29998779296875,"low":502.7900085449219,"adjusted_close":500.8688659667969,"volume":14927200},{"date":"2025-07-16","close":505.6199951171875,"high":506.7200012207031,"low":501.8900146484375,"adjusted_close":500.6708068847656,"volume":15154400},{"date":"2025-07-17","close":511.70001220703125,"high":513.3699951171875,"low":505.6199951171875,"adjusted_close":506.6912841796875,"volume":17503100},{"date":"2025-07-18","close":510.04998779296875,"high":514.6400146484375,"low":507.42999267578125,"adjusted_close":505.05743408203125,"volume":21209700},{"date":"2025-07-21","close":510.05999755859375,"high":512.0900268554688,"low":505.54998779296875,"adjusted_close":505.0673522949219,"volume":14066800},{"date":"2025-07-22","close":505.2699890136719,"high":511.20001220703125,"low":505.2699890136719,"adjusted_close":500.32421875,"volume":13868600},{"date":"2025-07-23","close":505.8699951171875,"high":506.7900085449219,"low":500.70001220703125,"adjusted_close":500.9183654785156,"volume":16396600},{"date":"2025-07-24","close":510.8800048828125,"high":513.6699829101562,"low":507.29998779296875,"adjusted_close":505.8793640136719,"volume":16107000},{"date":"2025-07-25","close":513.7100219726562,"high":518.2899780273438,"low":510.3599853515625,"adjusted_close":508.6816711425781,"volume":19125700},{"date":"2025-07-28","close":512.5,"high":515.0,"low":510.1199951171875,"adjusted_close":507.48345947265625,"volume":14308000},{"date":"2025-07-29","close":512.5700073242188,"high":517.6199951171875,"low":511.55999755859375,"adjusted_close":507.5527648925781,"volume":16469200},{"date":"2025-07-30","close":513.239990234375,"high":515.9500122070312,"low":509.44000244140625,"adjusted_close":508.2162170410156,"volume":26380400},{"date":"2025-07-31","close":533.5,"high":555.4500122070312,"low":531.9000244140625,"adjusted_close":528.2778930664062,"volume":51617300},{"date":"2025-08-01","close":524.1099853515625,"high":535.7999877929688,"low":520.8599853515625,"adjusted_close":518.979736328125,"volume":28977600},{"date":"2025-08-04","close":535.6400146484375,"high":538.25,"low":528.1300048828125,"adjusted_close":530.39697265625,"volume":25349000},{"date":"2025-08-05","close":527.75,"high":537.2999877929688,"low":527.239990234375,"adjusted_close":522.5842895507812,"volume":19171600},{"date":"2025-08-06","close":524.9400024414062,"high":531.7000122070312,"low":524.030029296875,"adjusted_close":519.8017578125,"volume":21355700},{"date":"2025-08-07","close":520.8400268554688,"high":528.0900268554688,"low":517.5499877929688,"adjusted_close":515.7417602539062,"volume":16079100},{"date":"2025-08-08","close":522.0399780273438,"high":524.6599731445312,"low":519.4099731445312,"adjusted_close":516.9301147460938,"volume":15531000},{"date":"2025-08-11","close":521.77001953125,"high":527.5900268554688,"low":519.719970703125,"adjusted_close":516.6627807617188,"volume":20194400},{"date":"2025-08-12","close":529.239990234375,"high":530.97998046875,"low":522.7000122070312,"adjusted_close":524.0595703125,"volume":18667000},{"date":"2025-08-13","close":520.5800170898438,"high":532.7000122070312,"low":519.3699951171875,"adjusted_close":515.4843139648438,"volume":19619200},{"date":"2025-08-14","close":522.47998046875,"high":525.9500122070312,"low":520.1400146484375,"adjusted_close":517.3657836914062,"volume":20269100},{"date":"2025-08-15","close":520.1699829101562,"high":526.0999755859375,"low":519.0800170898438,"adjusted_close":515.078369140625,"volume":25213300},{"date":"2025-08-18","close":517.0999755859375,"high":522.8200073242188,"low":514.02001953125,"adjusted_close":512.0383911132812,"volume":23760600},{"date":"2025-08-19","close":509.7699890136719,"high":515.1599731445312,"low":508.54998779296875,"adjusted_close":504.78021240234375,"volume":21481000},{"date":"2025-08-20","close":505.7200012207031,"high":511.0,"low":504.44000244140625,"adjusted_close":500.76983642578125,"volume":27723000},{"date":"2025-08-21","close":504.239990234375,"high":507.6300048828125,"low":502.7200012207031,"adjusted_close":500.1251220703125,"volume":18443300},{"date":"2025-08-22","close":507.2300109863281,"high":510.7300109863281,"low":502.4100036621094,"adjusted_close":503.0907287597656,"volume":24324200},{"date":"2025-08-25","close":504.260009765625,"high":508.19000244140625,"low":504.1199951171875,"adjusted_close":500.1449890136719,"volume":21638600},{"date":"2025-08-26","close":502.0400085449219,"high":504.9800109863281,"low":498.510009765625,"adjusted_close":497.943115234375,"volume":30835700},{"date":"2025-08-27","close":506.739990234375,"high":507.2900085449219,"low":499.8999938964844,"adjusted_close":502.6047058105469,"volume":17277900},{"date":"2025-08-28","close":509.6400146484375,"high":511.0899963378906,"low":505.5,"adjusted_close":505.4810791015625,"volume":18015600},{"date":"2025-08-29","close":506.69000244140625,"high":509.6000061035156,"low":504.489990234375,"adjusted_close":502.5551452636719,"volume":20961600},{"date":"2025-09-02","close":505.1199951171875,"high":506.0,"low":496.80999755859375,"adjusted_close":500.9979553222656,"volume":18128000},{"date":"2025-09-03","close":505.3500061035156,"high":507.7900085449219,"low":502.32000732421875,"adjusted_close":501.2261047363281,"volume":16345100},{"date":"2025-09-04","close":507.9700012207031,"high":508.1499938964844,"low":503.1499938964844,"adjusted_close":503.82470703125,"volume":15509500},{"date":"2025-09-05","close":495.0,"high":511.9700012207031,"low":492.3699951171875,"adjusted_close":490.96051025390625,"volume":31994800},{"date":"2025-09-08","close":498.20001220703125,"high":501.20001220703125,"low":495.0299987792969,"adjusted_close":494.1344299316406,"volume":16771000},{"date":"2025-09-09","close":498.4100036621094,"high":502.25,"low":497.70001220703125,"adjusted_close":494.3426818847656,"volume":14410500},{"date":"2025-09-10","close":500.3699951171875,"high":503.2300109863281,"low":496.7200012207031,"adjusted_close":496.2867126464844,"volume":21611800},{"date":"2025-09-11","close":501.010009765625,"high":503.1700134277344,"low":497.8800048828125,"adjusted_close":496.9215393066406,"volume":18881600},{"date":"2025-09-12","close":509.8999938964844,"high":512.5499877929688,"low":503.8500061035156,"adjusted_close":505.73895263671875,"volume":23624900},{"date":"2025-09-15","close":515.3599853515625,"high":515.469970703125,"low":507.0,"adjusted_close":511.15435791015625,"volume":17143800},{"date":"2025-09-16","close":509.0400085449219,"high":517.22998046875,"low":508.6000061035156,"adjusted_close":504.8859558105469,"volume":19711900},{"date":"2025-09-17","close":510.0199890136719,"high":511.2900085449219,"low":505.92999267578125,"adjusted_close":505.8579406738281,"volume":15816600},{"date":"2025-09-18","close":508.45001220703125,"high":513.0700073242188,"low":507.6600036621094,"adjusted_close":504.3008117675781,"volume":18913700},{"date":"2025-09-19","close":517.9299926757812,"high":519.2999877929688,"low":510.30999755859375,"adjusted_close":513.7034301757812,"volume":52474100},{"date":"2025-09-22","close":514.4500122070312,"high":517.739990234375,"low":512.5399780273438,"adjusted_close":510.2518615722656,"volume":20009300},{"date":"2025-09-23","close":509.2300109863281,"high":514.5900268554688,"low":507.30999755859375,"adjusted_close":505.074462890625,"volume":19799600},{"date":"2025-09-24","close":510.1499938964844,"high":512.47998046875,"low":506.9200134277344,"adjusted_close":505.9869079589844,"volume":13533700},{"date":"2025-09-25","close":507.0299987792969,"high":510.010009765625,"low":505.0400085449219,"adjusted_close":502.8923645019531,"volume":15786500},{"date":"2025-09-26","close":511.4599914550781,"high":513.9400024414062,"low":506.6199951171875,"adjusted_close":507.28619384765625,"volume":16213100},{"date":"2025-09-29","close":514.5999755859375,"high":516.8499755859375,"low":508.8800048828125,"adjusted_close":510.4004821777344,"volume":17617800},{"date":"2025-09-30","close":517.9500122070312,"high":518.1599731445312,"low":509.6600036621094,"adjusted_close":513.7232666015625,"volume":19728200},{"date":"2025-10-01","close":519.7100219726562,"high":520.510009765625,"low":511.69000244140625,"adjusted_close":515.4689331054688,"volume":22632300},{"date":"2025-10-02","close":515.739990234375,"high":521.5999755859375,"low":510.67999267578125,"adjusted_close":511.53131103515625,"volume":21222900},{"date":"2025-10-03","close":517.3499755859375,"high":520.489990234375,"low":515.0,"adjusted_close":513.1280517578125,"volume":15112300},{"date":"2025-10-06","close":528.5700073242188,"high":531.030029296875,"low":518.2000122070312,"adjusted_close":524.256591796875,"volume":21388600},{"date":"2025-10-07","close":523.97998046875,"high":529.7999877929688,"low":521.4400024414062,"adjusted_close":519.7039794921875,"volume":14615200},{"date":"2025-10-08","close":524.8499755859375,"high":526.9500122070312,"low":523.0900268554688,"adjusted_close":520.56689453125,"volume":13363400},{"date":"2025-10-09","close":522.4000244140625,"high":524.3300170898438,"low":517.4000244140625,"adjusted_close":518.1370239257812,"volume":18343600},{"date":"2025-10-10","close":510.9599914550781,"high":523.5800170898438,"low":509.6300048828125,"adjusted_close":506.790283203125,"volume":24133800},{"date":"2025-10-13","close":514.0499877929688,"high":516.4099731445312,"low":511.67999267578125,"adjusted_close":509.85504150390625,"volume":14284200},{"date":"2025-10-14","close":513.5700073242188,"high":515.280029296875,"low":506.0,"adjusted_close":509.3790283203125,"volume":14684300},{"date":"2025-10-15","close":513.4299926757812,"high":517.1900024414062,"low":510.0,"adjusted_close":509.2401123046875,"volume":14694700},{"date":"2025-10-16","close":511.6099853515625,"high":516.8499755859375,"low":508.1300048828125,"adjusted_close":507.4349670410156,"volume":15559600},{"date":"2025-10-17","close":513.5800170898438,"high":515.47998046875,"low":507.30999755859375,"adjusted_close":509.3889465332031,"volume":19867800},{"date":"2025-10-20","close":516.7899780273438,"high":518.7000122070312,"low":513.4299926757812,"adjusted_close":512.5726928710938,"volume":14665600},{"date":"2025-10-21","close":517.6599731445312,"high":518.6900024414062,"low":513.0399780273438,"adjusted_close":513.4356079101562,"volume":15586200},{"date":"2025-10-22","close":520.5399780273438,"high":525.22998046875,"low":517.7100219726562,"adjusted_close":516.2921752929688,"volume":18962700},{"date":"2025-10-23","close":520.5599975585938,"high":523.9500122070312,"low":518.6099853515625,"adjusted_close":516.3119506835938,"volume":14023500},{"date":"2025-10-24","close":523.6099853515625,"high":525.3499755859375,"low":520.7100219726562,"adjusted_close":519.3370361328125,"volume":15532400},{"date":"2025-10-27","close":531.52001953125,"high":534.5800170898438,"low":529.010009765625,"adjusted_close":527.1825561523438,"volume":18734700},{"date":"2025-10-28","close":542.0700073242188,"high":553.719970703125,"low":540.77001953125,"adjusted_close":537.6464233398438,"volume":29986700},{"date":"2025-10-29","close":541.5499877929688,"high":546.27001953125,"low":536.72998046875,"adjusted_close":537.1306762695312,"volume":36023000},{"date":"2025-10-30","close":525.760009765625,"high":534.969970703125,"low":522.1199951171875,"adjusted_close":521.4695434570312,"volume":41023100},{"date":"2025-10-31","close":517.8099975585938,"high":529.3200073242188,"low":515.0999755859375,"adjusted_close":513.5843505859375,"volume":34006400},{"date":"2025-11-03","close":517.030029296875,"high":524.9600219726562,"low":514.5900268554688,"adjusted_close":512.810791015625,"volume":22374700},{"date":"2025-11-04","close":514.3300170898438,"high":515.5499877929688,"low":507.8399963378906,"adjusted_close":510.1328125,"volume":20958700},{"date":"2025-11-05","close":507.1600036621094,"high":514.8300170898438,"low":506.5799865722656,"adjusted_close":503.02130126953125,"volume":23024300},{"date":"2025-11-06","close":497.1000061035156,"high":505.70001220703125,"low":495.80999755859375,"adjusted_close":493.0434265136719,"volume":27406500},{"date":"2025-11-07","close":496.82000732421875,"high":499.3800048828125,"low":493.25,"adjusted_close":492.76568603515625,"volume":24019800},{"date":"2025-11-10","close":506.0,"high":506.8500061035156,"low":498.79998779296875,"adjusted_close":501.8707580566406,"volume":26101500},{"date":"2025-11-11","close":508.67999267578125,"high":509.6000061035156,"low":502.3500061035156,"adjusted_close":504.52886962890625,"volume":17980000},{"date":"2025-11-12","close":511.1400146484375,"high":511.6700134277344,"low":499.1199951171875,"adjusted_close":506.9688720703125,"volume":26574900},{"date":"2025-11-13","close":503.2900085449219,"high":513.5,"low":501.2900085449219,"adjusted_close":499.182861328125,"volume":25273100},{"date":"2025-11-14","close":510.17999267578125,"high":511.6000061035156,"low":497.44000244140625,"adjusted_close":506.0166320800781,"volume":28505700},{"date":"2025-11-17","close":507.489990234375,"high":512.1199951171875,"low":504.9100036621094,"adjusted_close":503.3486022949219,"volume":19092800},{"date":"2025-11-18","close":493.7900085449219,"high":502.9800109863281,"low":486.7799987792969,"adjusted_close":489.76043701171875,"volume":33815100},{"date":"2025-11-19","close":487.1199951171875,"high":495.19000244140625,"low":482.8299865722656,"adjusted_close":483.14483642578125,"volume":23245300},{"date":"2025-11-20","close":478.42999267578125,"high":493.57000732421875,"low":475.5,"adjusted_close":475.41387939453125,"volume":26802500},{"date":"2025-11-21","close":472.1199951171875,"high":478.9200134277344,"low":468.2699890136719,"adjusted_close":469.1436462402344,"volume":31769200},{"date":"2025-11-24","close":474.0,"high":476.8999938964844,"low":468.0199890136719,"adjusted_close":471.0118103027344,"volume":34421000},{"date":"2025-11-25","close":476.989990234375,"high":479.1499938964844,"low":464.8900146484375,"adjusted_close":473.9829406738281,"volume":28019800},{"date":"2025-11-26","close":485.5,"high":488.30999755859375,"low":481.20001220703125,"adjusted_close":482.4393310546875,"volume":25709100},{"date":"2025-11-28","close":492.010009765625,"high":492.6300048828125,"low":486.6499938964844,"adjusted_close":488.9082946777344,"volume":14386700},{"date":"2025-12-01","close":486.739990234375,"high":489.8599853515625,"low":484.6499938964844,"adjusted_close":483.6715087890625,"volume":23964000},{"date":"2025-12-02","close":490.0,"high":493.5,"low":486.32000732421875,"adjusted_close":486.91094970703125,"volume":19562700},{"date":"2025-12-03","close":477.7300109863281,"high":484.239990234375,"low":475.20001220703125,"adjusted_close":474.71832275390625,"volume":34615100},{"date":"2025-12-04","close":480.8399963378906,"high":481.32000732421875,"low":476.489990234375,"adjusted_close":477.8087158203125,"volume":22318200},{"date":"2025-12-05","close":483.1600036621094,"high":483.3999938964844,"low":478.8800048828125,"adjusted_close":480.11407470703125,"volume":22608700},{"date":"2025-12-08","close":491.0199890136719,"high":492.29998779296875,"low":484.3800048828125,"adjusted_close":487.92449951171875,"volume":21965900},{"date":"2025-12-09","close":492.0199890136719,"high":492.1199951171875,"low":488.5,"adjusted_close":488.918212890625,"volume":14696100},{"date":"2025-12-10","close":478.55999755859375,"high":484.25,"low":475.0799865722656,"adjusted_close":475.5430603027344,"volume":35756200},{"date":"2025-12-11","close":483.4700012207031,"high":486.0299987792969,"low":475.8599853515625,"adjusted_close":480.422119140625,"volume":24669200},{"date":"2025-12-12","close":478.5299987792969,"high":482.45001220703125,"low":476.3399963378906,"adjusted_close":475.51324462890625,"volume":21248100},{"date":"2025-12-15","close":474.82000732421875,"high":480.7200012207031,"low":472.5199890136719,"adjusted_close":471.8266296386719,"volume":23727700},{"date":"2025-12-16","close":476.3900146484375,"high":477.8900146484375,"low":470.8800048828125,"adjusted_close":473.38677978515625,"volume":20705600},{"date":"2025-12-17","close":476.1199951171875,"high":480.0,"low":475.0,"adjusted_close":473.1184387207031,"volume":24527200},{"date":"2025-12-18","close":483.9800109863281,"high":489.6000061035156,"low":477.8900146484375,"adjusted_close":480.9289245605469,"volume":28573500},{"date":"2025-12-19","close":485.9200134277344,"high":487.8500061035156,"low":482.489990234375,"adjusted_close":482.8566589355469,"volume":70836100},{"date":"2025-12-22","close":484.9200134277344,"high":488.7300109863281,"low":482.69000244140625,"adjusted_close":481.8630065917969,"volume":16963000},{"date":"2025-12-23","close":486.8500061035156,"high":487.8299865722656,"low":484.739990234375,"adjusted_close":483.7807922363281,"volume":14683600},{"date":"2025-12-24","close":488.0199890136719,"high":489.1600036621094,"low":484.8299865722656,"adjusted_close":484.9433898925781,"volume":5855900},{"date":"2025-12-26","close":487.7099914550781,"high":488.1199951171875,"low":485.9599914550781,"adjusted_close":484.6353454589844,"volume":8842200},{"date":"2025-12-29","close":487.1000061035156,"high":488.3500061035156,"low":484.17999267578125,"adjusted_close":484.02923583984375,"volume":10893400},{"date":"2025-12-30","close":487.4800109863281,"high":489.67999267578125,"low":485.5,"adjusted_close":484.4068603515625,"volume":13944500},{"date":"2025-12-31","close":483.6199951171875,"high":488.1400146484375,"low":483.29998779296875,"adjusted_close":480.5711669921875,"volume":15601600},{"date":"2026-01-02","close":472.94000244140625,"high":484.6600036621094,"low":470.1600036621094,"adjusted_close":469.95849609375,"volume":25571600},{"date":"2026-01-05","close":472.8500061035156,"high":476.07000732421875,"low":469.5,"adjusted_close":469.86907958984375,"volume":25250300},{"date":"2026-01-06","close":478.510009765625,"high":478.739990234375,"low":469.75,"adjusted_close":475.493408203125,"volume":23037700},{"date":"2026-01-07","close":483.4700012207031,"high":489.70001220703125,"low":477.95001220703125,"adjusted_close":480.422119140625,"volume":25564200},{"date":"2026-01-08","close":478.1099853515625,"high":482.6600036621094,"low":475.8599853515625,"adjusted_close":475.09588623046875,"volume":18162600},{"date":"2026-01-09","close":479.2799987792969,"high":479.82000732421875,"low":472.20001220703125,"adjusted_close":476.2585144042969,"volume":18491000},{"date":"2026-01-12","close":477.17999267578125,"high":480.989990234375,"low":475.67999267578125,"adjusted_close":474.1717529296875,"volume":23519900},{"date":"2026-01-13","close":470.6700134277344,"high":475.7799987792969,"low":465.95001220703125,"adjusted_close":467.70281982421875,"volume":28545800},{"date":"2026-01-14","close":459.3800048828125,"high":468.20001220703125,"low":457.1700134277344,"adjusted_close":456.4839782714844,"volume":28184300},{"date":"2026-01-15","close":456.6600036621094,"high":464.25,"low":455.8999938964844,"adjusted_close":453.7811279296875,"volume":23225800},{"date":"2026-01-16","close":459.8599853515625,"high":463.19000244140625,"low":456.4800109863281,"adjusted_close":456.9609069824219,"volume":34246700},{"date":"2026-01-20","close":454.5199890136719,"high":456.79998779296875,"low":449.2799987792969,"adjusted_close":451.6546325683594,"volume":26130000},{"date":"2026-01-21","close":444.1099853515625,"high":452.69000244140625,"low":438.67999267578125,"adjusted_close":441.31024169921875,"volume":37980500},{"date":"2026-01-22","close":451.1400146484375,"high":452.8399963378906,"low":444.70001220703125,"adjusted_close":448.2959289550781,"volume":25349400},{"date":"2026-01-23","close":465.95001220703125,"high":471.1000061035156,"low":450.5299987792969,"adjusted_close":463.0125732421875,"volume":38000200},{"date":"2026-01-26","close":470.2799987792969,"high":474.25,"low":462.0,"adjusted_close":467.3152770996094,"volume":29291200},{"date":"2026-01-27","close":480.5799865722656,"high":482.8699951171875,"low":473.1600036621094,"adjusted_close":477.55029296875,"volume":29213900},{"date":"2026-01-28","close":481.6300048828125,"high":483.739990234375,"low":478.0,"adjusted_close":478.5937194824219,"volume":36875400},{"date":"2026-01-29","close":433.5,"high":442.5,"low":421.0199890136719,"adjusted_close":430.7671203613281,"volume":128855300},{"date":"2026-01-30","close":430.2900085449219,"high":439.6000061035156,"low":426.45001220703125,"adjusted_close":427.577392578125,"volume":58566800},{"date":"2026-02-02","close":423.3699951171875,"high":430.739990234375,"low":422.25,"adjusted_close":420.70098876953125,"volume":42219900},{"date":"2026-02-03","close":411.2099914550781,"high":422.04998779296875,"low":408.55999755859375,"adjusted_close":408.6176452636719,"volume":61424100},{"date":"2026-02-04","close":414.19000244140625,"high":419.79998779296875,"low":409.239990234375,"adjusted_close":411.578857421875,"volume":45012400},{"date":"2026-02-05","close":393.6700134277344,"high":408.29998779296875,"low":392.32000732421875,"adjusted_close":391.188232421875,"volume":66289200},{"date":"2026-02-06","close":401.1400146484375,"high":401.7900085449219,"low":392.9200134277344,"adjusted_close":398.61114501953125,"volume":53515300},{"date":"2026-02-09","close":413.6000061035156,"high":414.8900146484375,"low":400.8699951171875,"adjusted_close":410.99261474609375,"volume":45480500},{"date":"2026-02-10","close":413.2699890136719,"high":423.67999267578125,"low":412.70001220703125,"adjusted_close":410.6646728515625,"volume":44857900},{"date":"2026-02-11","close":404.3699951171875,"high":416.4599914550781,"low":401.010009765625,"adjusted_close":401.8207702636719,"volume":42491000},{"date":"2026-02-12","close":401.8399963378906,"high":406.20001220703125,"low":398.010009765625,"adjusted_close":399.30670166015625,"volume":40802400},{"date":"2026-02-13","close":401.32000732421875,"high":405.5400085449219,"low":398.04998779296875,"adjusted_close":398.7900085449219,"volume":34091600},{"date":"2026-02-17","close":396.8599853515625,"high":400.5199890136719,"low":394.5299987792969,"adjusted_close":394.35809326171875,"volume":32078800},{"date":"2026-02-18","close":399.6000061035156,"high":402.55999755859375,"low":396.32000732421875,"adjusted_close":397.08087158203125,"volume":23223400},{"date":"2026-02-19","close":398.4599914550781,"high":404.42999267578125,"low":396.6700134277344,"adjusted_close":396.8517761230469,"volume":28234000},{"date":"2026-02-20","close":397.2300109863281,"high":400.1199951171875,"low":395.1600036621094,"adjusted_close":395.6267395019531,"volume":34015200},{"date":"2026-02-23","close":384.4700012207031,"high":395.3599853515625,"low":383.1000061035156,"adjusted_close":382.918212890625,"volume":43238300},{"date":"2026-02-24","close":389.0,"high":389.3599853515625,"low":381.7099914550781,"adjusted_close":387.4299621582031,"volume":33884700},{"date":"2026-02-25","close":400.6000061035156,"high":401.4700012207031,"low":390.1600036621094,"adjusted_close":398.9831237792969,"volume":43625500},{"date":"2026-02-26","close":401.7200012207031,"high":407.489990234375,"low":398.739990234375,"adjusted_close":400.0986022949219,"volume":34405900},{"date":"2026-02-27","close":392.739990234375,"high":396.82000732421875,"low":389.8800048828125,"adjusted_close":391.15484619140625,"volume":51367200},{"date":"2026-03-02","close":398.54998779296875,"high":401.19000244140625,"low":390.6300048828125,"adjusted_close":396.9413757324219,"volume":35474900},{"date":"2026-03-03","close":403.92999267578125,"high":406.70001220703125,"low":392.6700134277344,"adjusted_close":402.2996826171875,"volume":38199200},{"date":"2026-03-04","close":405.20001220703125,"high":411.0299987792969,"low":400.30999755859375,"adjusted_close":403.5645751953125,"volume":35808000},{"date":"2026-03-05","close":410.67999267578125,"high":411.6099853515625,"low":404.3999938964844,"adjusted_close":409.0224304199219,"volume":39001300},{"date":"2026-03-06","close":408.9599914550781,"high":413.04998779296875,"low":408.510009765625,"adjusted_close":407.30938720703125,"volume":31123900},{"date":"2026-03-09","close":409.4100036621094,"high":410.2099914550781,"low":403.5,"adjusted_close":407.757568359375,"volume":30131900},{"date":"2026-03-10","close":405.760009765625,"high":410.20001220703125,"low":402.92999267578125,"adjusted_close":404.122314453125,"volume":31706400},{"date":"2026-03-11","close":404.8800048828125,"high":409.010009765625,"low":401.5899963378906,"adjusted_close":403.245849609375,"volume":25512100},{"date":"2026-03-12","close":401.8599853515625,"high":406.1199951171875,"low":401.7099914550781,"adjusted_close":400.238037109375,"volume":27263900},{"date":"2026-03-13","close":395.54998779296875,"high":404.79998779296875,"low":394.25,"adjusted_close":393.9534912109375,"volume":26848000},{"date":"2026-03-16","close":399.95001220703125,"high":400.6300048828125,"low":394.7900085449219,"adjusted_close":398.33575439453125,"volume":27733700},{"date":"2026-03-17","close":399.4100036621094,"high":404.3999938964844,"low":397.75,"adjusted_close":397.79791259765625,"volume":26228300},{"date":"2026-03-18","close":391.7900085449219,"high":398.0,"low":391.0,"adjusted_close":390.2087097167969,"volume":25908500},{"date":"2026-03-19","close":389.0199890136719,"high":392.489990234375,"low":387.05999755859375,"adjusted_close":387.4498596191406,"volume":25138800},{"date":"2026-03-20","close":381.8699951171875,"high":387.0,"low":380.1199951171875,"adjusted_close":380.3287353515625,"volume":50853200},{"date":"2026-03-23","close":383.0,"high":387.2099914550781,"low":381.67999267578125,"adjusted_close":381.4541931152344,"volume":29680100},{"date":"2026-03-24","close":372.739990234375,"high":382.4700012207031,"low":371.8500061035156,"adjusted_close":371.2355651855469,"volume":42733600},{"date":"2026-03-25","close":371.0400085449219,"high":377.05999755859375,"low":369.6300048828125,"adjusted_close":369.5424499511719,"volume":31181200},{"date":"2026-03-26","close":365.9700012207031,"high":374.7200012207031,"low":365.19000244140625,"adjusted_close":364.492919921875,"volume":36836600},{"date":"2026-03-27","close":356.7699890136719,"high":362.45001220703125,"low":356.510009765625,"adjusted_close":355.33001708984375,"volume":37883400},{"date":"2026-03-30","close":358.9599914550781,"high":365.3599853515625,"low":356.2799987792969,"adjusted_close":357.51116943359375,"volume":44797000},{"date":"2026-03-31","close":370.1700134277344,"high":372.8999938964844,"low":363.07000732421875,"adjusted_close":368.67596435546875,"volume":45244400},{"date":"2026-04-01","close":369.3699951171875,"high":373.989990234375,"low":368.20001220703125,"adjusted_close":367.8791809082031,"volume":29417200},{"date":"2026-04-02","close":373.4599914550781,"high":373.6400146484375,"low":364.1499938964844,"adjusted_close":371.9526672363281,"volume":24099100},{"date":"2026-04-06","close":372.8800048828125,"high":373.7300109863281,"low":369.5,"adjusted_close":371.375,"volume":16146600},{"date":"2026-04-07","close":372.2900085449219,"high":372.45001220703125,"low":366.55999755859375,"adjusted_close":370.78741455078125,"volume":21443300},{"date":"2026-04-08","close":374.3299865722656,"high":385.0,"low":371.4100036621094,"adjusted_close":372.81915283203125,"volume":33064800},{"date":"2026-04-09","close":373.07000732421875,"high":373.5,"low":367.04998779296875,"adjusted_close":371.56427001953125,"volume":30435300},{"date":"2026-04-10","close":370.8699951171875,"high":375.6400146484375,"low":370.0299987792969,"adjusted_close":369.3731384277344,"volume":28111100},{"date":"2026-04-13","close":384.3699951171875,"high":384.5400085449219,"low":371.0199890136719,"adjusted_close":382.8186340332031,"volume":35745800},{"date":"2026-04-14","close":393.1099853515625,"high":394.69000244140625,"low":386.5199890136719,"adjusted_close":391.5233459472656,"volume":37504500},{"date":"2026-04-15","close":411.2200012207031,"high":414.3699951171875,"low":396.7300109863281,"adjusted_close":409.5602722167969,"volume":45063400},{"date":"2026-04-16","close":420.260009765625,"high":420.82000732421875,"low":412.1400146484375,"adjusted_close":418.56378173828125,"volume":41642400},{"date":"2026-04-17","close":422.7900085449219,"high":431.5799865722656,"low":420.69000244140625,"adjusted_close":421.0835876464844,"volume":48568200},{"date":"2026-04-20","close":418.07000732421875,"high":423.3299865722656,"low":416.29998779296875,"adjusted_close":416.38262939453125,"volume":27582200},{"date":"2026-04-21","close":424.1600036621094,"high":427.17999267578125,"low":417.20001220703125,"adjusted_close":422.44805908203125,"volume":32048500},{"date":"2026-04-22","close":432.9200134277344,"high":433.70001220703125,"low":423.6700134277344,"adjusted_close":431.1726989746094,"volume":29378200},{"date":"2026-04-23","close":415.75,"high":423.6600036621094,"low":411.4100036621094,"adjusted_close":414.07196044921875,"volume":38308000},{"date":"2026-04-24","close":424.6199951171875,"high":424.95001220703125,"low":415.79998779296875,"adjusted_close":422.90618896484375,"volume":27457400},{"date":"2026-04-27","close":424.82000732421875,"high":427.1099853515625,"low":417.07000732421875,"adjusted_close":423.1053771972656,"volume":30867300},{"date":"2026-04-28","close":429.25,"high":429.9200134277344,"low":421.8999938964844,"adjusted_close":427.5174865722656,"volume":30438100},{"date":"2026-04-29","close":424.4599914550781,"high":426.82000732421875,"low":420.2900085449219,"adjusted_close":422.7467956542969,"volume":38288300},{"date":"2026-04-30","close":407.7799987792969,"high":414.4200134277344,"low":398.010009765625,"adjusted_close":406.1341552734375,"volume":70909400},{"date":"2026-05-01","close":414.44000244140625,"high":417.1099853515625,"low":410.44000244140625,"adjusted_close":412.76727294921875,"volume":31372400},{"date":"2026-05-04","close":413.6199951171875,"high":420.7799987792969,"low":410.79998779296875,"adjusted_close":411.9505615234375,"volume":28066500},{"date":"2026-05-05","close":411.3800048828125,"high":416.7799987792969,"low":408.79998779296875,"adjusted_close":409.7196350097656,"volume":25700900},{"date":"2026-05-06","close":413.9599914550781,"high":418.4200134277344,"low":405.1099853515625,"adjusted_close":412.2891845703125,"volume":30285900},{"date":"2026-05-07","close":420.7699890136719,"high":427.9800109863281,"low":418.760009765625,"adjusted_close":419.07171630859375,"volume":34942400},{"date":"2026-05-08","close":415.1199951171875,"high":418.6300048828125,"low":414.0,"adjusted_close":413.44451904296875,"volume":33383800},{"date":"2026-05-11","close":412.6600036621094,"high":412.69000244140625,"low":405.5,"adjusted_close":410.99444580078125,"volume":35657900},{"date":"2026-05-12","close":407.7699890136719,"high":415.5,"low":406.6400146484375,"adjusted_close":406.1241760253906,"volume":38594200},{"date":"2026-05-13","close":405.2099914550781,"high":406.30999755859375,"low":401.0299987792969,"adjusted_close":403.57452392578125,"volume":29667100},{"date":"2026-05-14","close":409.42999267578125,"high":411.8399963378906,"low":400.8800048828125,"adjusted_close":407.7774963378906,"volume":27077500},{"date":"2026-05-15","close":421.9200134277344,"high":428.1700134277344,"low":412.9100036621094,"adjusted_close":420.2170715332031,"volume":50771200},{"date":"2026-05-18","close":423.5400085449219,"high":425.1199951171875,"low":415.6099853515625,"adjusted_close":421.83056640625,"volume":32564100},{"date":"2026-05-19","close":417.4200134277344,"high":432.70001220703125,"low":416.489990234375,"adjusted_close":415.7352600097656,"volume":33018700},{"date":"2026-05-20","close":421.05999755859375,"high":422.1000061035156,"low":411.29998779296875,"adjusted_close":419.36053466796875,"volume":27864000},{"date":"2026-05-21","close":419.0899963378906,"high":426.3399963378906,"low":415.7099914550781,"adjusted_close":418.3025207519531,"volume":31393500},{"date":"2026-05-22","close":418.57000732421875,"high":424.3999938964844,"low":416.3299865722656,"adjusted_close":417.7835388183594,"volume":22390300},{"date":"2026-05-26","close":416.0299987792969,"high":419.7699890136719,"low":413.0199890136719,"adjusted_close":415.248291015625,"volume":30398000},{"date":"2026-05-27","close":412.6700134277344,"high":415.94000244140625,"low":409.5799865722656,"adjusted_close":411.8946228027344,"volume":28901500},{"date":"2026-05-28","close":426.989990234375,"high":429.489990234375,"low":412.6700134277344,"adjusted_close":426.18768310546875,"volume":47250500},{"date":"2026-05-29","close":450.239990234375,"high":450.3299865722656,"low":432.3599853515625,"adjusted_close":449.3940124511719,"volume":79654400},{"date":"2026-06-01","close":460.5199890136719,"high":466.32000732421875,"low":458.2699890136719,"adjusted_close":459.6546936035156,"volume":53628900},{"date":"2026-06-02","close":441.30999755859375,"high":453.5,"low":440.42999267578125,"adjusted_close":440.48077392578125,"volume":37036800},{"date":"2026-06-03","close":427.3399963378906,"high":440.3900146484375,"low":424.25,"adjusted_close":426.53704833984375,"volume":39037000},{"date":"2026-06-04","close":428.04998779296875,"high":436.1499938964844,"low":426.4100036621094,"adjusted_close":427.2456970214844,"volume":26899500},{"date":"2026-06-05","close":416.6700134277344,"high":429.4700012207031,"low":414.3999938964844,"adjusted_close":415.8870849609375,"volume":34782200},{"date":"2026-06-08","close":411.739990234375,"high":417.1600036621094,"low":408.55999755859375,"adjusted_close":410.9663391113281,"volume":32086700},{"date":"2026-06-09","close":403.4100036621094,"high":411.9800109863281,"low":398.4800109863281,"adjusted_close":402.6520080566406,"volume":35317300},{"date":"2026-06-10","close":397.3599853515625,"high":405.0400085449219,"low":397.1600036621094,"adjusted_close":396.61334228515625,"volume":32576000},{"date":"2026-06-11","close":390.3399963378906,"high":396.8500061035156,"low":384.0,"adjusted_close":389.6065673828125,"volume":47224100},{"date":"2026-06-12","close":390.739990234375,"high":391.739990234375,"low":382.2699890136719,"adjusted_close":390.00579833984375,"volume":34865800},{"date":"2026-06-15","close":399.760009765625,"high":401.75,"low":392.8500061035156,"adjusted_close":399.0088806152344,"volume":32266400},{"date":"2026-06-16","close":393.8299865722656,"high":396.8399963378906,"low":390.69000244140625,"adjusted_close":393.0899963378906,"volume":31506800},{"date":"2026-06-17","close":378.9100036621094,"high":390.3699951171875,"low":377.32000732421875,"adjusted_close":378.1980285644531,"volume":41987800},{"date":"2026-06-18","close":379.3999938964844,"high":381.3699951171875,"low":373.2799987792969,"adjusted_close":378.6871032714844,"volume":59714200},{"date":"2026-06-22","close":367.3399963378906,"high":381.6300048828125,"low":367.07000732421875,"adjusted_close":366.6497802734375,"volume":45171100},{"date":"2026-06-23","close":373.94000244140625,"high":377.2200012207031,"low":370.6700134277344,"adjusted_close":373.23736572265625,"volume":40647600},{"date":"2026-06-24","close":365.4599914550781,"high":378.8800048828125,"low":364.7799987792969,"adjusted_close":364.7733154296875,"volume":44509900},{"date":"2026-06-25","close":352.8299865722656,"high":364.2300109863281,"low":349.20001220703125,"adjusted_close":352.1670227050781,"volume":66179000},{"date":"2026-06-26","close":372.9700012207031,"high":376.6099853515625,"low":355.42999267578125,"adjusted_close":372.2691955566406,"volume":186201600},{"date":"2026-06-29","close":368.57000732421875,"high":380.5,"low":359.8999938964844,"adjusted_close":367.8774719238281,"volume":51229900},{"date":"2026-06-30","close":373.0199890136719,"high":374.1499938964844,"low":367.45001220703125,"adjusted_close":372.319091796875,"volume":44945700},{"date":"2026-07-01","close":384.2799987792969,"high":388.8299865722656,"low":374.8900146484375,"adjusted_close":383.5579528808594,"volume":48065800},{"date":"2026-07-02","close":390.489990234375,"high":392.20001220703125,"low":383.70001220703125,"adjusted_close":389.7562561035156,"volume":42128900},{"date":"2026-07-06","close":386.739990234375,"high":389.1499938964844,"low":381.2200012207031,"adjusted_close":386.0133056640625,"volume":34224500},{"date":"2026-07-07","close":388.8399963378906,"high":395.57000732421875,"low":388.2200012207031,"adjusted_close":388.109375,"volume":29297500},{"date":"2026-07-08","close":383.3399963378906,"high":385.30999755859375,"low":381.3299865722656,"adjusted_close":382.6197204589844,"volume":25908300},{"date":"2026-07-09","close":384.3599853515625,"high":384.6499938964844,"low":373.3500061035156,"adjusted_close":383.6377868652344,"volume":31083200},{"date":"2026-07-10","close":385.1000061035156,"high":391.9100036621094,"low":381.5,"adjusted_close":384.37640380859375,"volume":24644600},{"date":"2026-07-13","close":390.989990234375,"high":393.6499938964844,"low":384.1499938964844,"adjusted_close":390.2553405761719,"volume":28914900},{"date":"2026-07-14","close":384.92999267578125,"high":388.19000244140625,"low":378.6499938964844,"adjusted_close":384.20672607421875,"volume":27863900},{"date":"2026-07-15","close":395.6300048828125,"high":398.9599914550781,"low":386.3999938964844,"adjusted_close":394.8866271972656,"volume":36253700},{"date":"2026-07-16","close":401.1000061035156,"high":405.989990234375,"low":392.04998779296875,"adjusted_close":400.3463439941406,"volume":37047400},{"date":"2026-07-17","close":393.82000732421875,"high":398.3900146484375,"low":389.3900146484375,"adjusted_close":393.08001708984375,"volume":33049800},{"date":"2026-07-20","close":402.2900085449219,"high":403.17999267578125,"low":389.6499938964844,"adjusted_close":401.53411865234375,"volume":27915800},{"date":"2026-07-21","close":397.75,"high":401.4700012207031,"low":396.32000732421875,"adjusted_close":397.00262451171875,"volume":24126600},{"date":"2026-07-22","close":390.3399963378906,"high":401.0,"low":386.9599914550781,"adjusted_close":389.6065673828125,"volume":28142500},{"date":"2026-07-23","close":381.5799865722656,"high":391.7799987792969,"low":377.3900146484375,"adjusted_close":380.8630065917969,"volume":30351800},{"date":"2026-07-24","close":381.70001220703125,"high":389.0299987792969,"low":380.6499938964844,"adjusted_close":380.9828186035156,"volume":27659400},{"date":"2026-07-27","close":389.1000061035156,"high":394.20001220703125,"low":387.989990234375,"adjusted_close":388.368896484375,"volume":27856200},{"date":"2026-07-28","close":393.3500061035156,"high":400.32000732421875,"low":391.29998779296875,"adjusted_close":392.61090087890625,"volume":32367500},{"date":"2026-07-29","close":390.5400085449219,"high":401.25,"low":388.739990234375,"adjusted_close":389.8061828613281,"volume":47209000},{"date":"2026-07-30","close":451.1000061035156,"high":458.69000244140625,"low":432.44000244140625,"adjusted_close":450.2524108886719,"volume":110160700},{"date":"2026-07-31","close":464.7200012207031,"high":466.8399963378906,"low":449.3299865722656,"adjusted_close":463.8468017578125,"volume":60846000},{"date":"2026-08-03","close":487.6499938964844,"high":491.6499938964844,"low":475.0,"adjusted_close":486.73370361328125,"volume":66762100},{"date":"2026-08-04","close":492.80999755859375,"high":499.44000244140625,"low":479.1700134277344,"adjusted_close":491.884033203125,"volume":50455500},{"date":"2026-08-05","close":487.4599914550781,"high":498.239990234375,"low":485.67999267578125,"adjusted_close":486.5440673828125,"volume":33388900},{"date":"2026-08-06","close":499.8599853515625,"high":501.55999755859375,"low":488.5199890136719,"adjusted_close":498.9207458496094,"volume":36441500},{"date":"2026-08-07","close":499.989990234375,"high":505.17999267578125,"low":498.7300109863281,"adjusted_close":499.0505065917969,"volume":28846200},{"date":"2026-08-10","close":506.05999755859375,"high":513.72998046875,"low":502.2699890136719,"adjusted_close":505.109130859375,"volume":31206100},{"date":"2026-08-11","close":503.80999755859375,"high":505.3299865722656,"low":499.54998779296875,"adjusted_close":502.86334228515625,"volume":23049800},{"date":"2026-08-12","close":492.42999267578125,"high":501.5,"low":491.5199890136719,"adjusted_close":491.5047302246094,"volume":29001500},{"date":"2026-08-13","close":496.8800048828125,"high":501.3399963378906,"low":493.010009765625,"adjusted_close":495.9463806152344,"volume":23039000},{"date":"2026-08-14","close":495.3999938964844,"high":500.010009765625,"low":493.9200134277344,"adjusted_close":494.4691467285156,"volume":16217600},{"date":"2026-08-17","close":480.3500061035156,"high":492.6600036621094,"low":478.4100036621094,"adjusted_close":479.44744873046875,"volume":29635800},{"date":"2026-08-18","close":481.6300048828125,"high":484.2699890136719,"low":477.1499938964844,"adjusted_close":480.72503662109375,"volume":24087600},{"date":"2026-08-19","close":484.30999755859375,"high":489.29998779296875,"low":479.3599853515625,"adjusted_close":483.3999938964844,"volume":19961900},{"date":"2026-08-20","close":481.1499938964844,"high":484.1600036621094,"low":479.5,"adjusted_close":481.1499938964844,"volume":20020800},{"date":"2026-08-21","close":483.239990234375,"high":486.3599853515625,"low":478.5299987792969,"adjusted_close":483.239990234375,"volume":22510800},{"date":"2026-08-24","close":487.30999755859375,"high":490.6099853515625,"low":481.8599853515625,"adjusted_close":487.30999755859375,"volume":17230800},{"date":"2026-08-25","close":491.7099914550781,"high":492.44000244140625,"low":484.29998779296875,"adjusted_close":491.7099914550781,"volume":19519000},{"date":"2026-08-26","close":496.3699951171875,"high":497.3999938964844,"low":487.30999755859375,"adjusted_close":496.3699951171875,"volume":20758900},{"date":"2026-08-27","close":505.05999755859375,"high":506.4800109863281,"low":490.0799865722656,"adjusted_close":505.05999755859375,"volume":28688800},{"date":"2026-08-28","close":513.530029296875,"high":517.780029296875,"low":504.8699951171875,"adjusted_close":513.530029296875,"volume":29207300},{"date":"2026-08-31","close":507.2900085449219,"high":512.1900024414062,"low":506.3900146484375,"adjusted_close":507.2900085449219,"volume":27208900},{"date":"2026-09-01","close":501.0199890136719,"high":505.9700012207031,"low":496.7799987792969,"adjusted_close":501.0199890136719,"volume":21046900},{"date":"2026-09-02","close":496.82000732421875,"high":500.2699890136719,"low":493.80999755859375,"adjusted_close":496.82000732421875,"volume":15336100},{"date":"2026-09-03","close":510.1199951171875,"high":515.6500244140625,"low":500.79998779296875,"adjusted_close":510.1199951171875,"volume":24125900},{"date":"2026-09-04","close":499.70001220703125,"high":511.0,"low":499.3599853515625,"adjusted_close":499.70001220703125,"volume":18101800},{"date":"2026-09-08","close":493.95001220703125,"high":495.19000244140625,"low":490.1499938964844,"adjusted_close":493.95001220703125,"volume":18882300},{"date":"2026-09-09","close":491.6499938964844,"high":494.3900146484375,"low":489.79998779296875,"adjusted_close":491.6499938964844,"volume":12889600},{"date":"2026-09-10","close":492.44000244140625,"high":494.5199890136719,"low":486.0,"adjusted_close":492.44000244140625,"volume":16038800},{"date":"2026-09-11","close":495.6300048828125,"high":498.9700012207031,"low":492.5799865722656,"adjusted_close":495.6300048828125,"volume":14510500},{"date":"2026-09-14","close":505.4100036621094,"high":509.95001220703125,"low":495.3399963378906,"adjusted_close":505.4100036621094,"volume":23091900},{"date":"2026-09-15","close":497.1199951171875,"high":505.8999938964844,"low":495.5400085449219,"adjusted_close":497.1199951171875,"volume":17794600},{"date":"2026-09-16","close":490.29998779296875,"high":495.9700012207031,"low":487.2300109863281,"adjusted_close":490.29998779296875,"volume":16670300},{"date":"2026-09-17","close":497.75,"high":501.4700012207031,"low":493.1700134277344,"adjusted_close":497.75,"volume":17841600},{"date":"2026-09-18","close":493.7799987792969,"high":498.6499938964844,"low":491.1000061035156,"adjusted_close":493.7799987792969,"volume":39622300},{"date":"2026-09-21","close":501.6099853515625,"high":501.8699951171875,"low":491.3299865722656,"adjusted_close":501.6099853515625,"volume":27959900},{"date":"2026-09-22","close":498.0,"high":508.5,"low":493.6499938964844,"adjusted_close":498.0,"volume":21652800},{"date":"2026-09-23","close":500.5899963378906,"high":509.44000244140625,"low":495.8800048828125,"adjusted_close":500.5899963378906,"volume":19445600},{"date":"2026-09-24","close":497.92999267578125,"high":498.8999938964844,"low":491.2200012207031,"adjusted_close":497.92999267578125,"volume":16657600},{"date":"2026-09-25","close":516.1699829101562,"high":519.4000244140625,"low":497.25,"adjusted_close":516.1699829101562,"volume":38193100},{"date":"2026-09-28","close":509.2200012207031,"high":513.3300170898438,"low":502.2200012207031,"adjusted_close":509.2200012207031,"volume":19626900},{"date":"2026-09-29","close":508.9599914550781,"high":513.6400146484375,"low":502.3999938964844,"adjusted_close":508.9599914550781,"volume":21341800},{"date":"2026-09-30","close":512.9000244140625,"high":519.8300170898438,"low":510.30999755859375,"adjusted_close":512.9000244140625,"volume":27223300},{"date":"2026-10-01","close":512.7999877929688,"high":522.8499755859375,"low":512.1699829101562,"adjusted_close":512.7999877929688,"volume":19731900},{"date":"2026-10-02","close":517.530029296875,"high":522.5,"low":513.6599731445312,"adjusted_close":517.530029296875,"volume":17822300},{"date":"2026-10-05","close":525.1799926757812,"high":532.3499755859375,"low":521.469970703125,"adjusted_close":525.1799926757812,"volume":26604800},{"date":"2026-10-06","close":529.2999877929688,"high":535.6900024414062,"low":528.780029296875,"adjusted_close":529.2999877929688,"volume":21107500},{"date":"2026-10-07","close":529.760009765625,"high":531.72998046875,"low":524.6900024414062,"adjusted_close":529.760009765625,"volume":16790200},{"date":"2026-10-08","close":522.6099853515625,"high":533.510009765625,"low":518.7899780273438,"adjusted_close":522.6099853515625,"volume":20228700},{"date":"2026-10-09","close":535.0700073242188,"high":537.219970703125,"low":526.239990234375,"adjusted_close":535.0700073242188,"volume":18500600},{"date":"2026-10-12","close":541.1500244140625,"high":542.739990234375,"low":535.7000122070312,"adjusted_close":541.1500244140625,"volume":18314900},{"date":"2026-10-13","close":543.4500122070312,"high":551.1500244140625,"low":543.0599975585938,"adjusted_close":543.4500122070312,"volume":23852000},{"date":"2026-10-14","close":533.6900024414062,"high":545.75,"low":532.5399780273438,"adjusted_close":533.6900024414062,"volume":22324300},{"date":"2026-10-15","close":539.4400024414062,"high":541.1300048828125,"low":531.219970703125,"adjusted_close":539.4400024414062,"volume":24151200},{"date":"2026-10-16","close":529.0499877929688,"high":543.8200073242188,"low":524.4299926757812,"adjusted_close":529.0499877929688,"volume":24845700},{"date":"2026-10-19","close":533.52001953125,"high":535.5700073242188,"low":528.0599975585938,"adjusted_close":533.52001953125,"volume":17994900},{"date":"2026-10-20","close":531.8699951171875,"high":534.2100219726562,"low":525.8400268554688,"adjusted_close":531.8699951171875,"volume":14576000},{"date":"2026-10-21","close":532.9500122070312,"high":533.280029296875,"low":525.02001953125,"adjusted_close":532.9500122070312,"volume":13940100},{"date":"2026-10-22","close":521.0800170898438,"high":533.5999755859375,"low":520.2999877929688,"adjusted_close":521.0800170898438,"volume":21266600},{"date":"2026-10-23","close":524.510009765625,"high":525.77001953125,"low":515.7000122070312,"adjusted_close":524.510009765625,"volume":13671500},{"date":"2026-10-26","close":532.5999755859375,"high":533.25,"low":521.6900024414062,"adjusted_close":532.5999755859375,"volume":19021000},{"date":"2026-10-27","close":531.3300170898438,"high":534.7000122070312,"low":528.3300170898438,"adjusted_close":531.3300170898438,"volume":19532300},{"date":"2026-10-28","close":531.010009765625,"high":535.0,"low":526.1400146484375,"adjusted_close":531.010009765625,"volume":28594200},{"date":"2026-10-29","close":530.1400146484375,"high":541.2899780273438,"low":519.5599975585938,"adjusted_close":530.1400146484375,"volume":39333200},{"date":"2026-10-30","close":521.9099731445312,"high":526.0,"low":514.3499755859375,"adjusted_close":521.9099731445312,"volume":35652000},{"date":"2026-11-02","close":507.1199951171875,"high":529.6300048828125,"low":504.9599914550781,"adjusted_close":507.1199951171875,"volume":34743300},{"date":"2026-11-03","close":520.989990234375,"high":523.4400024414062,"low":507.82000732421875,"adjusted_close":520.989990234375,"volume":20010200},{"date":"2026-11-04","close":555.7999877929688,"high":559.1500244140625,"low":542.2999877929688,"adjusted_close":555.7999877929688,"volume":50807800},{"date":"2026-11-05","close":535.9299926757812,"high":557.6199951171875,"low":532.6799926757812,"adjusted_close":535.9299926757812,"volume":42507900},{"date":"2026-11-06","close":530.6099853515625,"high":538.2999877929688,"low":524.6119995117188,"adjusted_close":530.6099853515625,"volume":26165270}]},"MSFU":{"currency":"USD","rows":[{"date":"2025-05-05","close":39.02000045776367,"high":39.650001525878906,"low":38.34000015258789,"adjusted_close":35.6930046081543,"volume":528200},{"date":"2025-05-06","close":38.529998779296875,"high":39.29999923706055,"low":38.130001068115234,"adjusted_close":35.24479293823242,"volume":319800},{"date":"2025-05-07","close":38.529998779296875,"high":39.375,"low":38.189998626708984,"adjusted_close":35.24479293823242,"volume":450200},{"date":"2025-05-08","close":39.380001068115234,"high":40.34000015258789,"low":38.91999816894531,"adjusted_close":36.022315979003906,"volume":448900},{"date":"2025-05-09","close":39.470001220703125,"high":39.81999969482422,"low":38.939998626708984,"adjusted_close":36.104644775390625,"volume":275000},{"date":"2025-05-12","close":41.29999923706055,"high":41.29999923706055,"low":39.650001525878906,"adjusted_close":37.77861022949219,"volume":667100},{"date":"2025-05-13","close":41.25,"high":41.54499816894531,"low":40.619998931884766,"adjusted_close":37.73286819458008,"volume":642500},{"date":"2025-05-14","close":41.970001220703125,"high":42.150001525878906,"low":41.11000061035156,"adjusted_close":38.39148712158203,"volume":524400},{"date":"2025-05-15","close":42.130001068115234,"high":42.72999954223633,"low":41.720001220703125,"adjusted_close":38.537845611572266,"volume":506200},{"date":"2025-05-16","close":42.33000183105469,"high":42.33000183105469,"low":41.31999969482422,"adjusted_close":38.720794677734375,"volume":356700},{"date":"2025-05-19","close":43.15999984741211,"high":43.319000244140625,"low":41.66999816894531,"adjusted_close":39.48001480102539,"volume":483200},{"date":"2025-05-20","close":43.04999923706055,"high":43.06999969482422,"low":42.349998474121094,"adjusted_close":39.379398345947266,"volume":288200},{"date":"2025-05-21","close":41.93000030517578,"high":42.95000076293945,"low":41.86000061035156,"adjusted_close":38.354888916015625,"volume":519500},{"date":"2025-05-22","close":42.369998931884766,"high":43.38999938964844,"low":42.2400016784668,"adjusted_close":38.75737762451172,"volume":403500},{"date":"2025-05-23","close":41.47999954223633,"high":42.11000061035156,"low":41.25,"adjusted_close":37.943260192871094,"volume":348700},{"date":"2025-05-27","close":43.380001068115234,"high":43.45000076293945,"low":42.599998474121094,"adjusted_close":39.68126678466797,"volume":416300},{"date":"2025-05-28","close":42.7599983215332,"high":43.7400016784668,"low":42.709999084472656,"adjusted_close":39.1141242980957,"volume":369700},{"date":"2025-05-29","close":42.959999084472656,"high":43.52000045776367,"low":42.375,"adjusted_close":39.29706954956055,"volume":282000},{"date":"2025-05-30","close":43.15999984741211,"high":43.529998779296875,"low":42.39500045776367,"adjusted_close":39.48001480102539,"volume":374000},{"date":"2025-06-02","close":43.599998474121094,"high":43.599998474121094,"low":42.68000030517578,"adjusted_close":39.882503509521484,"volume":324900},{"date":"2025-06-03","close":43.77000045776367,"high":43.91999816894531,"low":43.369998931884766,"adjusted_close":40.03800964355469,"volume":210500},{"date":"2025-06-04","close":43.93000030517578,"high":44.22999954223633,"low":43.775001525878906,"adjusted_close":40.18437194824219,"volume":284900},{"date":"2025-06-05","close":44.599998474121094,"high":44.9900016784668,"low":43.94200134277344,"adjusted_close":40.7972412109375,"volume":692700},{"date":"2025-06-06","close":45.06999969482422,"high":45.66999816894531,"low":44.849998474121094,"adjusted_close":41.22716522216797,"volume":287800},{"date":"2025-06-09","close":45.560001373291016,"high":45.68000030517578,"low":44.77000045776367,"adjusted_close":41.675392150878906,"volume":268600},{"date":"2025-06-10","close":45.20000076293945,"high":45.400001525878906,"low":44.470001220703125,"adjusted_close":41.34608840942383,"volume":434100},{"date":"2025-06-11","close":45.529998779296875,"high":46.04999923706055,"low":44.93000030517578,"adjusted_close":41.647945404052734,"volume":354400},{"date":"2025-06-12","close":46.70000076293945,"high":46.97999954223633,"low":45.70000076293945,"adjusted_close":42.71818542480469,"volume":285700},{"date":"2025-06-13","close":45.869998931884766,"high":46.650001525878906,"low":45.470001220703125,"adjusted_close":41.95895004272461,"volume":347700},{"date":"2025-06-16","close":46.630001068115234,"high":46.959999084472656,"low":45.97999954223633,"adjusted_close":42.65415573120117,"volume":214900},{"date":"2025-06-17","close":46.41999816894531,"high":46.56999969482422,"low":45.7400016784668,"adjusted_close":42.462059020996094,"volume":262400},{"date":"2025-06-18","close":46.83000183105469,"high":46.97999954223633,"low":45.90999984741211,"adjusted_close":42.83710479736328,"volume":368700},{"date":"2025-06-20","close":46.16999816894531,"high":47.40999984741211,"low":46.16999816894531,"adjusted_close":42.23337173461914,"volume":201800},{"date":"2025-06-23","close":47.90999984741211,"high":48.25,"low":45.290000915527344,"adjusted_close":43.82501983642578,"volume":436600},{"date":"2025-06-24","close":48.400001525878906,"high":48.689998626708984,"low":47.709999084472656,"adjusted_close":44.62156677246094,"volume":258900},{"date":"2025-06-25","close":48.79999923706055,"high":49.20000076293945,"low":48.25,"adjusted_close":44.99034118652344,"volume":441700},{"date":"2025-06-26","close":49.72999954223633,"high":49.88999938964844,"low":48.88999938964844,"adjusted_close":45.847740173339844,"volume":318600},{"date":"2025-06-27","close":49.40999984741211,"high":50.099998474121094,"low":49.0099983215332,"adjusted_close":45.55271911621094,"volume":264200},{"date":"2025-06-30","close":49.68000030517578,"high":50.349998474121094,"low":49.349998474121094,"adjusted_close":45.801639556884766,"volume":198000},{"date":"2025-07-01","close":48.650001525878906,"high":49.83000183105469,"low":48.41999816894531,"adjusted_close":44.85205841064453,"volume":299900},{"date":"2025-07-02","close":48.43000030517578,"high":48.88999938964844,"low":47.95000076293945,"adjusted_close":44.649227142333984,"volume":260500},{"date":"2025-07-03","close":49.86000061035156,"high":50.15999984741211,"low":48.83000183105469,"adjusted_close":45.96759033203125,"volume":227000},{"date":"2025-07-07","close":49.66999816894531,"high":49.849998474121094,"low":49.209999084472656,"adjusted_close":45.792423248291016,"volume":169800},{"date":"2025-07-08","close":49.470001220703125,"high":49.724998474121094,"low":48.97999954223633,"adjusted_close":45.60803985595703,"volume":138700},{"date":"2025-07-09","close":50.77000045776367,"high":51.45000076293945,"low":50.084999084472656,"adjusted_close":46.80655288696289,"volume":261500},{"date":"2025-07-10","close":50.45000076293945,"high":50.91999816894531,"low":49.66999816894531,"adjusted_close":46.51152801513672,"volume":376600},{"date":"2025-07-11","close":50.709999084472656,"high":51.071998596191406,"low":49.6349983215332,"adjusted_close":46.75122833251953,"volume":166400},{"date":"2025-07-14","close":50.650001525878906,"high":50.810001373291016,"low":50.27000045776367,"adjusted_close":46.695926666259766,"volume":118600},{"date":"2025-07-15","close":51.209999084472656,"high":51.689998626708984,"low":50.56999969482422,"adjusted_close":47.21220397949219,"volume":171200},{"date":"2025-07-16","close":51.16999816894531,"high":51.36000061035156,"low":50.505001068115234,"adjusted_close":47.17531967163086,"volume":117800},{"date":"2025-07-17","close":52.400001525878906,"high":52.7130012512207,"low":51.18000030517578,"adjusted_close":48.309303283691406,"volume":185000},{"date":"2025-07-18","close":51.970001220703125,"high":52.939998626708984,"low":51.6879997253418,"adjusted_close":47.912872314453125,"volume":175100},{"date":"2025-07-21","close":52.029998779296875,"high":52.400001525878906,"low":51.0890007019043,"adjusted_close":47.96818161010742,"volume":181400},{"date":"2025-07-22","close":51.04999923706055,"high":52.20000076293945,"low":51.02000045776367,"adjusted_close":47.06468963623047,"volume":109900},{"date":"2025-07-23","close":51.189998626708984,"high":51.22999954223633,"low":50.06999969482422,"adjusted_close":47.193756103515625,"volume":151000},{"date":"2025-07-24","close":52.16600036621094,"high":52.518001556396484,"low":51.40999984741211,"adjusted_close":48.093563079833984,"volume":167700},{"date":"2025-07-25","close":52.68000030517578,"high":53.54999923706055,"low":51.939998626708984,"adjusted_close":48.56744384765625,"volume":260700},{"date":"2025-07-28","close":52.400001525878906,"high":52.900001525878906,"low":51.91899871826172,"adjusted_close":48.309303283691406,"volume":288100},{"date":"2025-07-29","close":52.47999954223633,"high":53.4010009765625,"low":52.18000030517578,"adjusted_close":48.383052825927734,"volume":246400},{"date":"2025-07-30","close":52.65999984741211,"high":53.130001068115234,"low":51.77000045776367,"adjusted_close":48.54899597167969,"volume":766000},{"date":"2025-07-31","close":56.54999923706055,"high":61.15999984741211,"low":56.29999923706055,"adjusted_close":52.13532638549805,"volume":1242400},{"date":"2025-08-01","close":54.58000183105469,"high":56.939998626708984,"low":53.939998626708984,"adjusted_close":50.319114685058594,"volume":559900},{"date":"2025-08-04","close":56.939998626708984,"high":57.529998779296875,"low":55.369998931884766,"adjusted_close":52.494873046875,"volume":471900},{"date":"2025-08-05","close":55.27000045776367,"high":57.369998931884766,"low":55.12799835205078,"adjusted_close":50.95524978637695,"volume":490100},{"date":"2025-08-06","close":54.68000030517578,"high":56.11000061035156,"low":54.52000045776367,"adjusted_close":50.41130828857422,"volume":450700},{"date":"2025-08-07","close":53.790000915527344,"high":55.29999923706055,"low":53.13999938964844,"adjusted_close":49.590789794921875,"volume":749900},{"date":"2025-08-08","close":54.0,"high":54.5,"low":53.4900016784668,"adjusted_close":49.78439712524414,"volume":299400},{"date":"2025-08-11","close":54.0,"high":55.13999938964844,"low":53.5,"adjusted_close":49.78439712524414,"volume":487500},{"date":"2025-08-12","close":55.529998779296875,"high":55.810001373291016,"low":54.13999938964844,"adjusted_close":51.194950103759766,"volume":505700},{"date":"2025-08-13","close":53.59000015258789,"high":56.17900085449219,"low":53.380001068115234,"adjusted_close":49.406402587890625,"volume":576100},{"date":"2025-08-14","close":53.95000076293945,"high":54.66999816894531,"low":53.540000915527344,"adjusted_close":49.73829650878906,"volume":364200},{"date":"2025-08-15","close":53.47999954223633,"high":54.650001525878906,"low":53.29999923706055,"adjusted_close":49.30498504638672,"volume":217200},{"date":"2025-08-18","close":52.869998931884766,"high":53.939998626708984,"low":52.209999084472656,"adjusted_close":48.74260330200195,"volume":366400},{"date":"2025-08-19","close":51.349998474121094,"high":52.459999084472656,"low":51.06999969482422,"adjusted_close":47.34126663208008,"volume":533200},{"date":"2025-08-20","close":50.47999954223633,"high":51.494998931884766,"low":50.220001220703125,"adjusted_close":46.5391845703125,"volume":366500},{"date":"2025-08-21","close":50.310001373291016,"high":51.0,"low":50.02399826049805,"adjusted_close":46.38246154785156,"volume":310500},{"date":"2025-08-22","close":50.849998474121094,"high":51.5989990234375,"low":49.91999816894531,"adjusted_close":46.88030242919922,"volume":658200},{"date":"2025-08-25","close":50.34000015258789,"high":51.04999923706055,"low":50.29999923706055,"adjusted_close":46.410118103027344,"volume":258100},{"date":"2025-08-26","close":49.81999969482422,"high":50.380001068115234,"low":49.11000061035156,"adjusted_close":45.93070983886719,"volume":493900},{"date":"2025-08-27","close":50.709999084472656,"high":50.79999923706055,"low":49.36899948120117,"adjusted_close":46.75122833251953,"volume":359800},{"date":"2025-08-28","close":51.33000183105469,"high":51.58000183105469,"low":50.5,"adjusted_close":47.32283401489258,"volume":360200},{"date":"2025-08-29","close":50.599998474121094,"high":51.18899917602539,"low":50.20000076293945,"adjusted_close":46.649818420410156,"volume":260000},{"date":"2025-09-02","close":50.290000915527344,"high":50.380001068115234,"low":48.65999984741211,"adjusted_close":46.36402130126953,"volume":334500},{"date":"2025-09-03","close":50.400001525878906,"high":50.79999923706055,"low":49.72999954223633,"adjusted_close":46.46543502807617,"volume":193900},{"date":"2025-09-04","close":50.779998779296875,"high":50.858001708984375,"low":49.89400100708008,"adjusted_close":46.81576919555664,"volume":208300},{"date":"2025-09-05","close":48.22999954223633,"high":51.599998474121094,"low":47.685001373291016,"adjusted_close":44.464839935302734,"volume":674200},{"date":"2025-09-08","close":48.880001068115234,"high":49.400001525878906,"low":48.279998779296875,"adjusted_close":45.06410217285156,"volume":518700},{"date":"2025-09-09","close":48.810001373291016,"high":49.560001373291016,"low":48.71900177001953,"adjusted_close":44.99955749511719,"volume":341500},{"date":"2025-09-10","close":49.16999816894531,"high":49.75,"low":48.5099983215332,"adjusted_close":45.33145523071289,"volume":617600},{"date":"2025-09-11","close":49.380001068115234,"high":49.7400016784668,"low":48.720001220703125,"adjusted_close":45.52506637573242,"volume":1282600},{"date":"2025-09-12","close":51.0099983215332,"high":51.529998779296875,"low":49.86000061035156,"adjusted_close":47.02781295776367,"volume":1626400},{"date":"2025-09-15","close":52.09000015258789,"high":52.119998931884766,"low":50.4640007019043,"adjusted_close":48.02350616455078,"volume":795700},{"date":"2025-09-16","close":50.849998474121094,"high":52.439998626708984,"low":50.66999816894531,"adjusted_close":46.88030242919922,"volume":829400},{"date":"2025-09-17","close":50.95000076293945,"high":51.220001220703125,"low":50.189998626708984,"adjusted_close":46.972496032714844,"volume":464700},{"date":"2025-09-18","close":50.66999816894531,"high":51.54999923706055,"low":50.5099983215332,"adjusted_close":46.71435546875,"volume":516900},{"date":"2025-09-19","close":52.459999084472656,"high":52.720001220703125,"low":50.98400115966797,"adjusted_close":48.3646125793457,"volume":721900},{"date":"2025-09-22","close":51.7599983215332,"high":52.41899871826172,"low":51.38999938964844,"adjusted_close":47.71925735473633,"volume":708900},{"date":"2025-09-23","close":50.54999923706055,"high":51.540000915527344,"low":50.150001525878906,"adjusted_close":46.776336669921875,"volume":540900},{"date":"2025-09-24","close":50.63999938964844,"high":51.02000045776367,"low":50.06999969482422,"adjusted_close":46.85961151123047,"volume":356700},{"date":"2025-09-25","close":50.0099983215332,"high":50.61000061035156,"low":49.630001068115234,"adjusted_close":46.276641845703125,"volume":476200},{"date":"2025-09-26","close":50.869998931884766,"high":51.34600067138672,"low":49.95000076293945,"adjusted_close":47.072444915771484,"volume":568300},{"date":"2025-09-29","close":51.529998779296875,"high":51.93000030517578,"low":50.400001525878906,"adjusted_close":47.68317413330078,"volume":494600},{"date":"2025-09-30","close":52.099998474121094,"high":52.16400146484375,"low":50.52000045776367,"adjusted_close":48.21062088012695,"volume":512500},{"date":"2025-10-01","close":52.4900016784668,"high":52.63999938964844,"low":50.900001525878906,"adjusted_close":48.571510314941406,"volume":514800},{"date":"2025-10-02","close":51.650001525878906,"high":52.854000091552734,"low":50.650001525878906,"adjusted_close":47.794219970703125,"volume":942300},{"date":"2025-10-03","close":51.90999984741211,"high":52.555999755859375,"low":51.4900016784668,"adjusted_close":48.034812927246094,"volume":585400},{"date":"2025-10-06","close":54.189998626708984,"high":54.650001525878906,"low":52.099998474121094,"adjusted_close":50.14460372924805,"volume":775400},{"date":"2025-10-07","close":53.16999816894531,"high":54.332000732421875,"low":52.724998474121094,"adjusted_close":49.200748443603516,"volume":547700},{"date":"2025-10-08","close":53.43000030517578,"high":53.79999923706055,"low":53.08000183105469,"adjusted_close":49.441341400146484,"volume":339400},{"date":"2025-10-09","close":52.81999969482422,"high":53.290000915527344,"low":51.849998474121094,"adjusted_close":48.87687683105469,"volume":478300},{"date":"2025-10-10","close":50.470001220703125,"high":53.051998138427734,"low":50.29999923706055,"adjusted_close":46.70230484008789,"volume":693300},{"date":"2025-10-13","close":51.06999969482422,"high":51.470001220703125,"low":50.65999984741211,"adjusted_close":47.25751876831055,"volume":380700},{"date":"2025-10-14","close":51.040000915527344,"high":51.31999969482422,"low":49.470001220703125,"adjusted_close":47.22975540161133,"volume":341200},{"date":"2025-10-15","close":50.970001220703125,"high":51.70000076293945,"low":50.27000045776367,"adjusted_close":47.164981842041016,"volume":244000},{"date":"2025-10-16","close":50.529998779296875,"high":51.619998931884766,"low":49.880001068115234,"adjusted_close":46.75782775878906,"volume":337100},{"date":"2025-10-17","close":50.93000030517578,"high":51.29399871826172,"low":49.70000076293945,"adjusted_close":47.127967834472656,"volume":291300},{"date":"2025-10-20","close":51.52000045776367,"high":51.91999816894531,"low":50.900001525878906,"adjusted_close":47.67392349243164,"volume":369800},{"date":"2025-10-21","close":51.720001220703125,"high":51.862998962402344,"low":50.790000915527344,"adjusted_close":47.8589973449707,"volume":251000},{"date":"2025-10-22","close":52.220001220703125,"high":53.189998626708984,"low":51.66999816894531,"adjusted_close":48.32167053222656,"volume":548100},{"date":"2025-10-23","close":52.33000183105469,"high":52.900001525878906,"low":51.880001068115234,"adjusted_close":48.423458099365234,"volume":314700},{"date":"2025-10-24","close":52.810001373291016,"high":53.183998107910156,"low":52.2869987487793,"adjusted_close":48.867618560791016,"volume":456100},{"date":"2025-10-27","close":54.43000030517578,"high":55.0099983215332,"low":53.91999816894531,"adjusted_close":50.3666877746582,"volume":761100},{"date":"2025-10-28","close":56.54999923706055,"high":58.88999938964844,"low":56.310001373291016,"adjusted_close":52.32842254638672,"volume":1823300},{"date":"2025-10-29","close":56.560001373291016,"high":57.32500076293945,"low":55.439998626708984,"adjusted_close":52.337677001953125,"volume":2980000},{"date":"2025-10-30","close":53.08000183105469,"high":55.03900146484375,"low":52.349998474121094,"adjusted_close":49.117469787597656,"volume":2344300},{"date":"2025-10-31","close":51.540000915527344,"high":53.83000183105469,"low":50.974998474121094,"adjusted_close":47.69242858886719,"volume":2673600},{"date":"2025-11-03","close":51.279998779296875,"high":52.880001068115234,"low":50.81100082397461,"adjusted_close":47.451839447021484,"volume":1129500},{"date":"2025-11-04","close":50.84000015258789,"high":50.97999954223633,"low":49.5,"adjusted_close":47.04468536376953,"volume":697200},{"date":"2025-11-05","close":49.310001373291016,"high":50.784000396728516,"low":49.20000076293945,"adjusted_close":45.62890625,"volume":821200},{"date":"2025-11-06","close":47.33000183105469,"high":49.029998779296875,"low":47.14500045776367,"adjusted_close":43.796714782714844,"volume":895600},{"date":"2025-11-07","close":47.27000045776367,"high":47.67900085449219,"low":46.56999969482422,"adjusted_close":43.74119567871094,"volume":772500},{"date":"2025-11-10","close":48.95000076293945,"high":49.13199996948242,"low":47.66999816894531,"adjusted_close":45.2957763671875,"volume":795200},{"date":"2025-11-11","close":49.529998779296875,"high":49.65399932861328,"low":48.279998779296875,"adjusted_close":45.832481384277344,"volume":477900},{"date":"2025-11-12","close":50.0,"high":50.06999969482422,"low":47.65999984741211,"adjusted_close":46.26739501953125,"volume":745600},{"date":"2025-11-13","close":48.36000061035156,"high":50.38999938964844,"low":48.040000915527344,"adjusted_close":44.74982452392578,"volume":664300},{"date":"2025-11-14","close":49.689998626708984,"high":49.939998626708984,"low":47.25,"adjusted_close":45.980533599853516,"volume":719600},{"date":"2025-11-17","close":49.13999938964844,"high":50.04999923706055,"low":48.650001525878906,"adjusted_close":45.471595764160156,"volume":453600},{"date":"2025-11-18","close":46.5,"high":47.858001708984375,"low":45.119998931884766,"adjusted_close":43.02867126464844,"volume":1021200},{"date":"2025-11-19","close":45.16999816894531,"high":46.72999954223633,"low":44.439998626708984,"adjusted_close":41.7979621887207,"volume":707400},{"date":"2025-11-20","close":43.79999923706055,"high":46.56999969482422,"low":43.340999603271484,"adjusted_close":40.53023910522461,"volume":994800},{"date":"2025-11-21","close":42.56999969482422,"high":43.79999923706055,"low":41.88999938964844,"adjusted_close":39.392059326171875,"volume":1144600},{"date":"2025-11-24","close":42.869998931884766,"high":43.40700149536133,"low":41.834999084472656,"adjusted_close":39.66966247558594,"volume":942200},{"date":"2025-11-25","close":43.43000030517578,"high":43.77000045776367,"low":41.2599983215332,"adjusted_close":40.187862396240234,"volume":1121400},{"date":"2025-11-26","close":44.93000030517578,"high":45.470001220703125,"low":44.18199920654297,"adjusted_close":41.57587814331055,"volume":1156700},{"date":"2025-11-28","close":46.150001525878906,"high":46.2400016784668,"low":45.185001373291016,"adjusted_close":42.70480728149414,"volume":656600},{"date":"2025-12-01","close":45.130001068115234,"high":45.70000076293945,"low":44.73099899291992,"adjusted_close":41.76095199584961,"volume":723200},{"date":"2025-12-02","close":45.68000030517578,"high":46.3390007019043,"low":45.0629997253418,"adjusted_close":42.26988983154297,"volume":745700},{"date":"2025-12-03","close":43.439998626708984,"high":44.63999938964844,"low":42.95000076293945,"adjusted_close":40.19710922241211,"volume":1682400},{"date":"2025-12-04","close":43.970001220703125,"high":44.03499984741211,"low":43.20000076293945,"adjusted_close":40.68754577636719,"volume":874000},{"date":"2025-12-05","close":44.34000015258789,"high":44.400001525878906,"low":43.58000183105469,"adjusted_close":41.02992630004883,"volume":646600},{"date":"2025-12-08","close":45.790000915527344,"high":46.0099983215332,"low":44.619998931884766,"adjusted_close":42.371681213378906,"volume":654300},{"date":"2025-12-09","close":45.95000076293945,"high":45.959999084472656,"low":45.31999969482422,"adjusted_close":42.51974105834961,"volume":307900},{"date":"2025-12-10","close":41.130001068115234,"high":42.189998626708984,"low":40.5,"adjusted_close":40.06498718261719,"volume":1859200},{"date":"2025-12-11","close":42.0099983215332,"high":42.39500045776367,"low":40.66600036621094,"adjusted_close":40.92219924926758,"volume":922900},{"date":"2025-12-12","close":41.04999923706055,"high":41.749000549316406,"low":40.70000076293945,"adjusted_close":39.987056732177734,"volume":611400},{"date":"2025-12-15","close":40.41999816894531,"high":41.34000015258789,"low":40.04999923706055,"adjusted_close":39.37336730957031,"volume":519700},{"date":"2025-12-16","close":40.65999984741211,"high":40.90999984741211,"low":39.720001220703125,"adjusted_close":39.60715866088867,"volume":386500},{"date":"2025-12-17","close":40.630001068115234,"high":41.24800109863281,"low":40.4900016784668,"adjusted_close":39.577938079833984,"volume":499700},{"date":"2025-12-18","close":41.91999816894531,"high":42.90999984741211,"low":40.959999084472656,"adjusted_close":40.83452606201172,"volume":922300},{"date":"2025-12-19","close":42.2400016784668,"high":42.59000015258789,"low":41.68000030517578,"adjusted_close":41.146244049072266,"volume":685500},{"date":"2025-12-22","close":42.06999969482422,"high":42.709999084472656,"low":41.689998626708984,"adjusted_close":40.980648040771484,"volume":715300},{"date":"2025-12-23","close":42.08000183105469,"high":42.25,"low":41.790000915527344,"adjusted_close":41.252201080322266,"volume":412900},{"date":"2025-12-24","close":42.279998779296875,"high":42.5099983215332,"low":41.7599983215332,"adjusted_close":41.448265075683594,"volume":363500},{"date":"2025-12-26","close":42.2400016784668,"high":42.279998779296875,"low":41.91999816894531,"adjusted_close":41.409053802490234,"volume":814200},{"date":"2025-12-29","close":42.099998474121094,"high":42.29999923706055,"low":41.630001068115234,"adjusted_close":41.27180480957031,"volume":417300},{"date":"2025-12-30","close":42.16999816894531,"high":42.529998779296875,"low":41.84000015258789,"adjusted_close":41.34042739868164,"volume":381000},{"date":"2025-12-31","close":41.45000076293945,"high":42.2130012512207,"low":41.40999984741211,"adjusted_close":40.63459396362305,"volume":471400},{"date":"2026-01-02","close":39.619998931884766,"high":41.60499954223633,"low":39.13999938964844,"adjusted_close":38.84059143066406,"volume":1378500},{"date":"2026-01-05","close":39.599998474121094,"high":40.099998474121094,"low":39.040000915527344,"adjusted_close":38.82098388671875,"volume":1270600},{"date":"2026-01-06","close":40.47999954223633,"high":40.540000915527344,"low":39.08000183105469,"adjusted_close":39.68367385864258,"volume":1219000},{"date":"2026-01-07","close":41.349998474121094,"high":42.380001068115234,"low":40.41999816894531,"adjusted_close":40.53656005859375,"volume":979900},{"date":"2026-01-08","close":40.38999938964844,"high":41.15999984741211,"low":40.055999755859375,"adjusted_close":39.59544372558594,"volume":538400},{"date":"2026-01-09","close":40.58000183105469,"high":40.66999816894531,"low":39.40999984741211,"adjusted_close":39.781707763671875,"volume":803800},{"date":"2026-01-12","close":40.22999954223633,"high":40.849998474121094,"low":40.0099983215332,"adjusted_close":39.43859100341797,"volume":538200},{"date":"2026-01-13","close":39.11000061035156,"high":39.959999084472656,"low":38.34000015258789,"adjusted_close":38.34062576293945,"volume":1461900},{"date":"2026-01-14","close":37.27000045776367,"high":38.70000076293945,"low":36.880001068115234,"adjusted_close":36.53682327270508,"volume":1666800},{"date":"2026-01-15","close":36.81999969482422,"high":38.0,"low":36.66999816894531,"adjusted_close":36.09567642211914,"volume":1530000},{"date":"2026-01-16","close":37.25,"high":37.777000427246094,"low":36.7400016784668,"adjusted_close":36.517215728759766,"volume":1259200},{"date":"2026-01-20","close":36.400001525878906,"high":36.7400016784668,"low":35.534000396728516,"adjusted_close":35.683937072753906,"volume":1136800},{"date":"2026-01-21","close":34.709999084472656,"high":36.05500030517578,"low":33.849998474121094,"adjusted_close":34.027183532714844,"volume":2948400},{"date":"2026-01-22","close":35.810001373291016,"high":36.04999923706055,"low":34.81999969482422,"adjusted_close":35.10554504394531,"volume":1520300},{"date":"2026-01-23","close":38.119998931884766,"high":38.91999816894531,"low":35.72999954223633,"adjusted_close":37.37009811401367,"volume":2392700},{"date":"2026-01-26","close":38.86000061035156,"high":39.439998626708984,"low":37.470001220703125,"adjusted_close":38.09554672241211,"volume":1839300},{"date":"2026-01-27","close":40.4900016784668,"high":40.849998474121094,"low":39.34000015258789,"adjusted_close":39.693477630615234,"volume":1314800},{"date":"2026-01-28","close":40.68000030517578,"high":40.95899963378906,"low":40.060001373291016,"adjusted_close":39.879737854003906,"volume":4091300},{"date":"2026-01-29","close":32.45000076293945,"high":34.0099983215332,"low":30.43000030517578,"adjusted_close":31.811643600463867,"volume":18260700},{"date":"2026-01-30","close":32.06999969482422,"high":33.380001068115234,"low":31.450000762939453,"adjusted_close":31.439115524291992,"volume":6309500},{"date":"2026-02-02","close":30.969999313354492,"high":32.04999923706055,"low":30.809999465942383,"adjusted_close":30.360755920410156,"volume":3160400},{"date":"2026-02-03","close":29.200000762939453,"high":30.780000686645508,"low":28.80900001525879,"adjusted_close":28.62557601928711,"volume":5115700},{"date":"2026-02-04","close":29.610000610351562,"high":30.25,"low":28.90999984741211,"adjusted_close":29.027511596679688,"volume":4426200},{"date":"2026-02-05","close":26.68000030517578,"high":28.7549991607666,"low":26.5,"adjusted_close":26.155149459838867,"volume":5911100},{"date":"2026-02-06","close":27.6299991607666,"high":27.7450008392334,"low":26.559999465942383,"adjusted_close":27.08646011352539,"volume":5341000},{"date":"2026-02-09","close":29.350000381469727,"high":29.540000915527344,"low":27.6299991607666,"adjusted_close":28.772624969482422,"volume":4271400},{"date":"2026-02-10","close":29.34000015258789,"high":30.790000915527344,"low":29.239999771118164,"adjusted_close":28.762821197509766,"volume":3693400},{"date":"2026-02-11","close":28.020000457763672,"high":29.770000457763672,"low":27.56999969482422,"adjusted_close":27.468788146972656,"volume":4295400},{"date":"2026-02-12","close":27.700000762939453,"high":28.280000686645508,"low":27.149999618530273,"adjusted_close":27.15508460998535,"volume":3466100},{"date":"2026-02-13","close":27.559999465942383,"high":28.149999618530273,"low":27.138999938964844,"adjusted_close":27.01783561706543,"volume":2270100},{"date":"2026-02-17","close":26.969999313354492,"high":27.450000762939453,"low":26.6299991607666,"adjusted_close":26.439443588256836,"volume":2338000},{"date":"2026-02-18","close":27.31999969482422,"high":27.72800064086914,"low":26.895000457763672,"adjusted_close":26.78255844116211,"volume":2091100},{"date":"2026-02-19","close":27.280000686645508,"high":28.09000015258789,"low":27.05500030517578,"adjusted_close":26.74334716796875,"volume":2331600},{"date":"2026-02-20","close":27.100000381469727,"high":27.489999771118164,"low":26.809999465942383,"adjusted_close":26.5668888092041,"volume":2676600},{"date":"2026-02-23","close":25.3700008392334,"high":26.81999969482422,"low":25.170000076293945,"adjusted_close":24.870922088623047,"volume":4263900},{"date":"2026-02-24","close":25.959999084472656,"high":25.979999542236328,"low":24.979999542236328,"adjusted_close":25.449312210083008,"volume":2979000},{"date":"2026-02-25","close":27.469999313354492,"high":27.549999237060547,"low":26.100000381469727,"adjusted_close":26.929607391357422,"volume":4651500},{"date":"2026-02-26","close":27.6299991607666,"high":28.40999984741211,"low":27.229999542236328,"adjusted_close":27.08646011352539,"volume":4423100},{"date":"2026-02-27","close":26.3799991607666,"high":26.924999237060547,"low":25.979999542236328,"adjusted_close":25.86104965209961,"volume":3634700},{"date":"2026-03-02","close":27.110000610351562,"high":27.5,"low":26.079999923706055,"adjusted_close":26.576690673828125,"volume":3910600},{"date":"2026-03-03","close":27.850000381469727,"high":28.239999771118164,"low":26.34000015258789,"adjusted_close":27.302133560180664,"volume":6467100},{"date":"2026-03-04","close":28.0,"high":28.844999313354492,"low":27.399999618530273,"adjusted_close":27.449182510375977,"volume":5694000},{"date":"2026-03-05","close":28.790000915527344,"high":28.915000915527344,"low":27.90999984741211,"adjusted_close":28.223642349243164,"volume":4779300},{"date":"2026-03-06","close":28.5,"high":29.100000381469727,"low":28.459999084472656,"adjusted_close":27.939346313476562,"volume":3962500},{"date":"2026-03-09","close":28.56999969482422,"high":28.68000030517578,"low":27.75,"adjusted_close":28.00796890258789,"volume":4561600},{"date":"2026-03-10","close":28.06999969482422,"high":28.670000076293945,"low":27.670000076293945,"adjusted_close":27.517803192138672,"volume":4501400},{"date":"2026-03-11","close":27.940000534057617,"high":28.5,"low":27.479999542236328,"adjusted_close":27.390361785888672,"volume":3037700},{"date":"2026-03-12","close":27.530000686645508,"high":28.079999923706055,"low":27.489999771118164,"adjusted_close":26.98843002319336,"volume":3058900},{"date":"2026-03-13","close":26.639999389648438,"high":27.885000228881836,"low":26.479999542236328,"adjusted_close":26.115936279296875,"volume":3177500},{"date":"2026-03-16","close":27.219999313354492,"high":27.309999465942383,"low":26.520000457763672,"adjusted_close":26.684524536132812,"volume":3103100},{"date":"2026-03-17","close":27.139999389648438,"high":27.799999237060547,"low":26.90999984741211,"adjusted_close":26.60610008239746,"volume":2518600},{"date":"2026-03-18","close":26.079999923706055,"high":26.93000030517578,"low":25.979999542236328,"adjusted_close":25.566953659057617,"volume":2688900},{"date":"2026-03-19","close":25.700000762939453,"high":26.170000076293945,"low":25.459999084472656,"adjusted_close":25.194429397583008,"volume":3500900},{"date":"2026-03-20","close":24.760000228881836,"high":25.440000534057617,"low":24.524999618530273,"adjusted_close":24.272920608520508,"volume":4515200},{"date":"2026-03-23","close":24.899999618530273,"high":25.43000030517578,"low":24.719999313354492,"adjusted_close":24.41016387939453,"volume":4043200},{"date":"2026-03-24","close":23.420000076293945,"high":24.68000030517578,"low":23.309999465942383,"adjusted_close":23.07977867126465,"volume":5824200},{"date":"2026-03-25","close":23.200000762939453,"high":23.940000534057617,"low":23.030000686645508,"adjusted_close":22.862974166870117,"volume":4201500},{"date":"2026-03-26","close":22.549999237060547,"high":23.649999618530273,"low":22.469999313354492,"adjusted_close":22.222414016723633,"volume":5342600},{"date":"2026-03-27","close":21.399999618530273,"high":22.100000381469727,"low":21.3799991607666,"adjusted_close":21.089120864868164,"volume":4715500},{"date":"2026-03-30","close":21.65999984741211,"high":22.43000030517578,"low":21.344999313354492,"adjusted_close":21.34534454345703,"volume":5391900},{"date":"2026-03-31","close":23.010000228881836,"high":23.329999923706055,"low":22.165000915527344,"adjusted_close":22.67573356628418,"volume":5507000},{"date":"2026-04-01","close":22.920000076293945,"high":23.420000076293945,"low":22.764999389648438,"adjusted_close":22.587039947509766,"volume":5494200},{"date":"2026-04-02","close":23.389999389648438,"high":23.395000457763672,"low":22.23699951171875,"adjusted_close":23.050212860107422,"volume":4035000},{"date":"2026-04-06","close":23.309999465942383,"high":23.40999984741211,"low":22.889999389648438,"adjusted_close":22.97137451171875,"volume":3625800},{"date":"2026-04-07","close":23.239999771118164,"high":23.25,"low":22.530000686645508,"adjusted_close":22.90239143371582,"volume":3415700},{"date":"2026-04-08","close":23.489999771118164,"high":24.809999465942383,"low":23.1299991607666,"adjusted_close":23.148761749267578,"volume":5714900},{"date":"2026-04-09","close":23.31999969482422,"high":23.360000610351562,"low":22.56999969482422,"adjusted_close":22.981229782104492,"volume":6103300},{"date":"2026-04-10","close":23.030000686645508,"high":23.610000610351562,"low":22.920000076293945,"adjusted_close":22.69544219970703,"volume":5125900},{"date":"2026-04-13","close":24.700000762939453,"high":24.71500015258789,"low":23.049999237060547,"adjusted_close":24.341182708740234,"volume":7709800},{"date":"2026-04-14","close":25.809999465942383,"high":26.010000228881836,"low":24.969999313354492,"adjusted_close":25.435056686401367,"volume":9884600},{"date":"2026-04-15","close":28.190000534057617,"high":28.584999084472656,"low":26.290000915527344,"adjusted_close":27.78048324584961,"volume":12127800},{"date":"2026-04-16","close":29.3799991607666,"high":29.5,"low":28.299999237060547,"adjusted_close":28.95319366455078,"volume":11372300},{"date":"2026-04-17","close":29.729999542236328,"high":30.969999313354492,"low":29.459999084472656,"adjusted_close":29.298112869262695,"volume":12200900},{"date":"2026-04-20","close":29.09000015258789,"high":29.799999237060547,"low":28.81999969482422,"adjusted_close":28.667409896850586,"volume":6763100},{"date":"2026-04-21","close":29.90999984741211,"high":30.329999923706055,"low":28.940000534057617,"adjusted_close":29.475496292114258,"volume":9846500},{"date":"2026-04-22","close":31.1200008392334,"high":31.219999313354492,"low":29.850000381469727,"adjusted_close":30.66792106628418,"volume":5797800},{"date":"2026-04-23","close":28.670000076293945,"high":29.7549991607666,"low":28.03499984741211,"adjusted_close":28.253511428833008,"volume":10614200},{"date":"2026-04-24","close":29.8799991607666,"high":29.889999389648438,"low":28.649999618530273,"adjusted_close":29.445932388305664,"volume":6969000},{"date":"2026-04-27","close":29.920000076293945,"high":30.200000762939453,"low":28.81999969482422,"adjusted_close":29.4853515625,"volume":7655400},{"date":"2026-04-28","close":30.510000228881836,"high":30.59000015258789,"low":29.469999313354492,"adjusted_close":30.06678009033203,"volume":6623600},{"date":"2026-04-29","close":29.850000381469727,"high":30.149999618530273,"low":29.225000381469727,"adjusted_close":29.41636848449707,"volume":11857300},{"date":"2026-04-30","close":27.479999542236328,"high":28.389999389648438,"low":26.114999771118164,"adjusted_close":27.08079719543457,"volume":15538700},{"date":"2026-05-01","close":28.350000381469727,"high":28.69499969482422,"low":27.809999465942383,"adjusted_close":27.938159942626953,"volume":6689600},{"date":"2026-05-04","close":28.229999542236328,"high":29.190000534057617,"low":27.829999923706055,"adjusted_close":27.819900512695312,"volume":6077100},{"date":"2026-05-05","close":27.889999389648438,"high":28.639999389648438,"low":27.559999465942383,"adjusted_close":27.484840393066406,"volume":5085800},{"date":"2026-05-06","close":28.219999313354492,"high":28.84000015258789,"low":27.049999237060547,"adjusted_close":27.810047149658203,"volume":6671200},{"date":"2026-05-07","close":29.209999084472656,"high":30.149999618530273,"low":28.90999984741211,"adjusted_close":28.78566551208496,"volume":8826700},{"date":"2026-05-08","close":28.3700008392334,"high":28.860000610351562,"low":28.219999313354492,"adjusted_close":27.957868576049805,"volume":6508600},{"date":"2026-05-11","close":28.030000686645508,"high":28.030000686645508,"low":27.049999237060547,"adjusted_close":27.622806549072266,"volume":6068000},{"date":"2026-05-12","close":27.360000610351562,"high":28.399999618530273,"low":27.200000762939453,"adjusted_close":26.962541580200195,"volume":5133400},{"date":"2026-05-13","close":26.969999313354492,"high":27.149999618530273,"low":26.440000534057617,"adjusted_close":26.578205108642578,"volume":6187300},{"date":"2026-05-14","close":27.559999465942383,"high":27.8799991607666,"low":26.420000076293945,"adjusted_close":27.159635543823242,"volume":5390500},{"date":"2026-05-15","close":29.239999771118164,"high":30.059999465942383,"low":28.030000686645508,"adjusted_close":28.815229415893555,"volume":13514300},{"date":"2026-05-18","close":29.450000762939453,"high":29.649999618530273,"low":28.350000381469727,"adjusted_close":29.022178649902344,"volume":8213000},{"date":"2026-05-19","close":28.610000610351562,"high":30.719999313354492,"low":28.469999313354492,"adjusted_close":28.194381713867188,"volume":9460800},{"date":"2026-05-20","close":29.059999465942383,"high":29.19499969482422,"low":27.739999771118164,"adjusted_close":28.63784408569336,"volume":5075300},{"date":"2026-05-21","close":28.90999984741211,"high":29.920000076293945,"low":28.450000762939453,"adjusted_close":28.49002456665039,"volume":7436500},{"date":"2026-05-22","close":28.809999465942383,"high":29.614999771118164,"low":28.5,"adjusted_close":28.391475677490234,"volume":5079200},{"date":"2026-05-26","close":28.469999313354492,"high":28.969999313354492,"low":28.05500030517578,"adjusted_close":28.056415557861328,"volume":5529500},{"date":"2026-05-27","close":28.010000228881836,"high":28.43000030517578,"low":27.559999465942383,"adjusted_close":27.603097915649414,"volume":5450900},{"date":"2026-05-28","close":29.920000076293945,"high":30.260000228881836,"low":28.010000228881836,"adjusted_close":29.4853515625,"volume":9765900},{"date":"2026-05-29","close":33.09000015258789,"high":33.17499923706055,"low":30.670000076293945,"adjusted_close":32.60930252075195,"volume":13906400},{"date":"2026-06-01","close":34.689998626708984,"high":35.529998779296875,"low":34.35100173950195,"adjusted_close":34.186058044433594,"volume":14751100},{"date":"2026-06-02","close":31.790000915527344,"high":33.599998474121094,"low":31.649999618530273,"adjusted_close":31.328187942504883,"volume":11895800},{"date":"2026-06-03","close":29.790000915527344,"high":31.6299991607666,"low":29.309999465942383,"adjusted_close":29.357240676879883,"volume":10433700},{"date":"2026-06-04","close":29.860000610351562,"high":30.969999313354492,"low":29.625,"adjusted_close":29.426223754882812,"volume":7304300},{"date":"2026-06-05","close":28.25,"high":30.010000228881836,"low":27.93000030517578,"adjusted_close":27.83961296081543,"volume":8916900},{"date":"2026-06-08","close":27.579999923706055,"high":28.280000686645508,"low":27.139999389648438,"adjusted_close":27.179346084594727,"volume":6825200},{"date":"2026-06-09","close":26.420000076293945,"high":27.59000015258789,"low":25.78499984741211,"adjusted_close":26.036195755004883,"volume":8053800},{"date":"2026-06-10","close":25.639999389648438,"high":26.649999618530273,"low":25.621000289916992,"adjusted_close":25.267526626586914,"volume":4608900},{"date":"2026-06-11","close":24.700000762939453,"high":25.56999969482422,"low":23.93000030517578,"adjusted_close":24.341182708740234,"volume":8604400},{"date":"2026-06-12","close":24.770000457763672,"high":24.8799991607666,"low":23.68000030517578,"adjusted_close":24.410165786743164,"volume":6601700},{"date":"2026-06-15","close":25.93000030517578,"high":26.145000457763672,"low":25.040000915527344,"adjusted_close":25.553314208984375,"volume":7072400},{"date":"2026-06-16","close":25.1299991607666,"high":25.4950008392334,"low":24.719999313354492,"adjusted_close":24.764934539794922,"volume":5403200},{"date":"2026-06-17","close":23.209999084472656,"high":24.68000030517578,"low":23.020999908447266,"adjusted_close":22.872825622558594,"volume":6323700},{"date":"2026-06-18","close":23.209999084472656,"high":23.5,"low":22.5,"adjusted_close":22.872825622558594,"volume":8480400},{"date":"2026-06-22","close":21.75,"high":23.4950008392334,"low":21.733999252319336,"adjusted_close":21.434036254882812,"volume":7163800},{"date":"2026-06-23","close":22.399999618530273,"high":22.790000915527344,"low":22.014999389648438,"adjusted_close":22.221717834472656,"volume":6674100},{"date":"2026-06-24","close":21.3799991607666,"high":22.975000381469727,"low":21.290000915527344,"adjusted_close":21.209835052490234,"volume":5933500},{"date":"2026-06-25","close":19.8799991607666,"high":21.200000762939453,"low":19.469999313354492,"adjusted_close":19.721773147583008,"volume":12388400},{"date":"2026-06-26","close":21.989999771118164,"high":22.549999237060547,"low":20.15999984741211,"adjusted_close":21.81498146057129,"volume":13780700},{"date":"2026-06-29","close":21.610000610351562,"high":23.024999618530273,"low":21.40999984741211,"adjusted_close":21.438007354736328,"volume":11381800},{"date":"2026-06-30","close":22.09000015258789,"high":22.246999740600586,"low":21.472000122070312,"adjusted_close":21.914186477661133,"volume":8567500},{"date":"2026-07-01","close":23.459999084472656,"high":23.989999771118164,"low":22.350000381469727,"adjusted_close":23.27328109741211,"volume":12415100},{"date":"2026-07-02","close":24.100000381469727,"high":24.381000518798828,"low":23.360000610351562,"adjusted_close":23.908187866210938,"volume":12159100},{"date":"2026-07-06","close":23.739999771118164,"high":24.0,"low":23.030000686645508,"adjusted_close":23.55105209350586,"volume":7578200},{"date":"2026-07-07","close":23.959999084472656,"high":24.788999557495117,"low":23.889999389648438,"adjusted_close":23.76930046081543,"volume":9248700},{"date":"2026-07-08","close":23.25,"high":23.520000457763672,"low":23.030000686645508,"adjusted_close":23.064952850341797,"volume":5082300},{"date":"2026-07-09","close":23.3799991607666,"high":23.420000076293945,"low":22.059999465942383,"adjusted_close":23.193918228149414,"volume":6064800},{"date":"2026-07-10","close":23.469999313354492,"high":24.290000915527344,"low":23.040000915527344,"adjusted_close":23.283201217651367,"volume":5569400},{"date":"2026-07-13","close":24.170000076293945,"high":24.5,"low":23.360000610351562,"adjusted_close":23.977630615234375,"volume":5570100},{"date":"2026-07-14","close":23.43000030517578,"high":23.81999969482422,"low":22.649999618530273,"adjusted_close":23.243520736694336,"volume":7872300},{"date":"2026-07-15","close":24.700000762939453,"high":25.114999771118164,"low":23.6200008392334,"adjusted_close":24.503414154052734,"volume":11668300},{"date":"2026-07-16","close":25.389999389648438,"high":25.990999221801758,"low":24.270000457763672,"adjusted_close":25.18791961669922,"volume":7912900},{"date":"2026-07-17","close":24.440000534057617,"high":25.020000457763672,"low":23.891000747680664,"adjusted_close":24.245481491088867,"volume":6630000},{"date":"2026-07-20","close":25.510000228881836,"high":25.594999313354492,"low":23.920000076293945,"adjusted_close":25.30696678161621,"volume":5798700},{"date":"2026-07-21","close":24.899999618530273,"high":25.3799991607666,"low":24.719999313354492,"adjusted_close":24.701820373535156,"volume":3821400},{"date":"2026-07-22","close":23.989999771118164,"high":25.299999237060547,"low":23.565000534057617,"adjusted_close":23.799062728881836,"volume":5584400},{"date":"2026-07-23","close":22.899999618530273,"high":24.1299991607666,"low":22.3799991607666,"adjusted_close":22.71773910522461,"volume":6040400},{"date":"2026-07-24","close":22.899999618530273,"high":23.770000457763672,"low":22.780000686645508,"adjusted_close":22.71773910522461,"volume":5636300},{"date":"2026-07-27","close":23.770000457763672,"high":24.3700008392334,"low":23.639999389648438,"adjusted_close":23.580814361572266,"volume":4906500},{"date":"2026-07-28","close":24.299999237060547,"high":25.1299991607666,"low":24.040000915527344,"adjusted_close":24.106595993041992,"volume":6022900},{"date":"2026-07-29","close":24.110000610351562,"high":25.25,"low":23.719999313354492,"adjusted_close":23.918107986450195,"volume":12744600},{"date":"2026-07-30","close":31.3799991607666,"high":32.26499938964844,"low":29.049999237060547,"adjusted_close":31.130245208740234,"volume":23941600},{"date":"2026-07-31","close":33.22999954223633,"high":33.5099983215332,"low":31.1299991607666,"adjusted_close":32.96552276611328,"volume":11962900},{"date":"2026-08-03","close":36.470001220703125,"high":37.04499816894531,"low":34.709999084472656,"adjusted_close":36.17973709106445,"volume":11929700},{"date":"2026-08-04","close":37.2400016784668,"high":38.22999954223633,"low":35.39500045776367,"adjusted_close":36.943607330322266,"volume":9382500},{"date":"2026-08-05","close":36.41999816894531,"high":38.060001373291016,"low":36.18000030517578,"adjusted_close":36.130130767822266,"volume":4876000},{"date":"2026-08-06","close":38.290000915527344,"high":38.529998779296875,"low":36.540000915527344,"adjusted_close":37.985252380371094,"volume":4436300},{"date":"2026-08-07","close":38.2599983215332,"high":39.064998626708984,"low":38.08100128173828,"adjusted_close":37.95548629760742,"volume":3704200},{"date":"2026-08-10","close":39.18000030517578,"high":40.375,"low":38.689998626708984,"adjusted_close":38.868167877197266,"volume":5568800},{"date":"2026-08-11","close":38.83000183105469,"high":39.06999969482422,"low":38.189998626708984,"adjusted_close":38.52095413208008,"volume":2608700},{"date":"2026-08-12","close":37.08000183105469,"high":38.47999954223633,"low":36.95000076293945,"adjusted_close":36.784881591796875,"volume":4474600},{"date":"2026-08-13","close":37.720001220703125,"high":38.400001525878906,"low":37.1609992980957,"adjusted_close":37.4197883605957,"volume":3118800},{"date":"2026-08-14","close":37.45000076293945,"high":38.189998626708984,"low":37.27000045776367,"adjusted_close":37.15193557739258,"volume":2123900},{"date":"2026-08-17","close":35.220001220703125,"high":37.04999923706055,"low":34.90999984741211,"adjusted_close":34.9396858215332,"volume":3329200},{"date":"2026-08-18","close":35.38999938964844,"high":35.75,"low":34.72100067138672,"adjusted_close":35.10832977294922,"volume":2527300},{"date":"2026-08-19","close":35.77000045776367,"high":36.47999954223633,"low":35.04999923706055,"adjusted_close":35.48530578613281,"volume":3201700},{"date":"2026-08-20","close":35.45000076293945,"high":35.858001708984375,"low":35.189998626708984,"adjusted_close":35.16785430908203,"volume":1896200},{"date":"2026-08-21","close":35.709999084472656,"high":36.159000396728516,"low":35.029998779296875,"adjusted_close":35.42578125,"volume":2158200},{"date":"2026-08-24","close":36.29999923706055,"high":36.77000045776367,"low":35.5,"adjusted_close":36.011085510253906,"volume":2550900},{"date":"2026-08-25","close":36.900001525878906,"high":37.029998779296875,"low":35.849998474121094,"adjusted_close":36.60631561279297,"volume":2097900},{"date":"2026-08-26","close":37.599998474121094,"high":37.779998779296875,"low":36.279998779296875,"adjusted_close":37.30073928833008,"volume":2141500},{"date":"2026-08-27","close":38.900001525878906,"high":39.130001068115234,"low":36.68000030517578,"adjusted_close":38.590396881103516,"volume":4098800},{"date":"2026-08-28","close":40.22999954223633,"high":40.869998931884766,"low":38.88999938964844,"adjusted_close":39.90980911254883,"volume":4668400},{"date":"2026-08-31","close":39.220001220703125,"high":40.0,"low":39.099998474121094,"adjusted_close":38.9078483581543,"volume":3155500},{"date":"2026-09-01","close":38.27000045776367,"high":39.02000045776367,"low":37.619998931884766,"adjusted_close":37.96540832519531,"volume":2578500},{"date":"2026-09-02","close":37.61000061035156,"high":38.10499954223633,"low":37.15999984741211,"adjusted_close":37.31066131591797,"volume":1901000},{"date":"2026-09-03","close":39.59000015258789,"high":40.43000030517578,"low":38.27000045776367,"adjusted_close":39.27490234375,"volume":3036600},{"date":"2026-09-04","close":37.939998626708984,"high":39.68000030517578,"low":37.915000915527344,"adjusted_close":37.63803482055664,"volume":2434900},{"date":"2026-09-08","close":37.060001373291016,"high":37.2400016784668,"low":36.5099983215332,"adjusted_close":36.76504135131836,"volume":2292500},{"date":"2026-09-09","close":36.72999954223633,"high":37.125,"low":36.459999084472656,"adjusted_close":36.43766403198242,"volume":1576200},{"date":"2026-09-10","close":36.84000015258789,"high":37.13999938964844,"low":35.88999938964844,"adjusted_close":36.546791076660156,"volume":1956500},{"date":"2026-09-11","close":37.2599983215332,"high":37.779998779296875,"low":36.84000015258789,"adjusted_close":36.96344757080078,"volume":1840800},{"date":"2026-09-14","close":38.7599983215332,"high":39.41999816894531,"low":37.22999954223633,"adjusted_close":38.451507568359375,"volume":3070800},{"date":"2026-09-15","close":37.43000030517578,"high":38.79999923706055,"low":37.220001220703125,"adjusted_close":37.13209533691406,"volume":1841000},{"date":"2026-09-16","close":36.439998626708984,"high":37.2599983215332,"low":35.97999954223633,"adjusted_close":36.14997100830078,"volume":1804900},{"date":"2026-09-17","close":37.529998779296875,"high":38.06999969482422,"low":36.849998474121094,"adjusted_close":37.23129653930664,"volume":2368800},{"date":"2026-09-18","close":36.81999969482422,"high":37.59000015258789,"low":36.5099983215332,"adjusted_close":36.52695083618164,"volume":1460800},{"date":"2026-09-21","close":38.06999969482422,"high":38.06999969482422,"low":36.512001037597656,"adjusted_close":37.76700210571289,"volume":2415500},{"date":"2026-09-22","close":37.209999084472656,"high":38.7599983215332,"low":36.529998779296875,"adjusted_close":37.209999084472656,"volume":3618600},{"date":"2026-09-23","close":37.59000015258789,"high":38.880001068115234,"low":36.875,"adjusted_close":37.59000015258789,"volume":3297000},{"date":"2026-09-24","close":37.11000061035156,"high":37.27000045776367,"low":36.150001525878906,"adjusted_close":37.11000061035156,"volume":2128300},{"date":"2026-09-25","close":39.81999969482422,"high":40.3380012512207,"low":37.029998779296875,"adjusted_close":39.81999969482422,"volume":6483800},{"date":"2026-09-28","close":38.779998779296875,"high":39.38999938964844,"low":37.69200134277344,"adjusted_close":38.779998779296875,"volume":2867600},{"date":"2026-09-29","close":38.709999084472656,"high":39.40999984741211,"low":37.72999954223633,"adjusted_close":38.709999084472656,"volume":2522200},{"date":"2026-09-30","close":39.29999923706055,"high":40.36000061035156,"low":38.939998626708984,"adjusted_close":39.29999923706055,"volume":3688600},{"date":"2026-10-01","close":39.34000015258789,"high":40.84000015258789,"low":39.19499969482422,"adjusted_close":39.34000015258789,"volume":2564900},{"date":"2026-10-02","close":40.0,"high":40.72999954223633,"low":39.38999938964844,"adjusted_close":40.0,"volume":2047900},{"date":"2026-10-05","close":41.20000076293945,"high":42.27000045776367,"low":40.6150016784668,"adjusted_close":41.20000076293945,"volume":3094200},{"date":"2026-10-06","close":41.79999923706055,"high":42.779998779296875,"low":41.720001220703125,"adjusted_close":41.79999923706055,"volume":2310200},{"date":"2026-10-07","close":41.810001373291016,"high":42.165000915527344,"low":41.05500030517578,"adjusted_close":41.810001373291016,"volume":1934400},{"date":"2026-10-08","close":40.709999084472656,"high":42.439998626708984,"low":40.119998931884766,"adjusted_close":40.709999084472656,"volume":3293300},{"date":"2026-10-09","close":42.619998931884766,"high":42.939998626708984,"low":41.2599983215332,"adjusted_close":42.619998931884766,"volume":2169900},{"date":"2026-10-12","close":43.56999969482422,"high":43.83000183105469,"low":42.79999923706055,"adjusted_close":43.56999969482422,"volume":1466300},{"date":"2026-10-13","close":43.970001220703125,"high":45.17300033569336,"low":43.88999938964844,"adjusted_close":43.970001220703125,"volume":2102400},{"date":"2026-10-14","close":42.380001068115234,"high":44.29999923706055,"low":42.18000030517578,"adjusted_close":42.380001068115234,"volume":1916900},{"date":"2026-10-15","close":43.27000045776367,"high":43.52000045776367,"low":41.98500061035156,"adjusted_close":43.27000045776367,"volume":2017400},{"date":"2026-10-16","close":41.560001373291016,"high":43.91699981689453,"low":40.84000015258789,"adjusted_close":41.560001373291016,"volume":2417800},{"date":"2026-10-19","close":42.22999954223633,"high":42.560001373291016,"low":41.41999816894531,"adjusted_close":42.22999954223633,"volume":878600},{"date":"2026-10-20","close":42.0,"high":42.33000183105469,"low":41.0099983215332,"adjusted_close":42.0,"volume":1608200},{"date":"2026-10-21","close":42.099998474121094,"high":42.17499923706055,"low":40.88999938964844,"adjusted_close":42.099998474121094,"volume":1188400},{"date":"2026-10-22","close":40.29999923706055,"high":42.060001373291016,"low":40.119998931884766,"adjusted_close":40.29999923706055,"volume":1428100},{"date":"2026-10-23","close":40.72999954223633,"high":40.939998626708984,"low":39.400001525878906,"adjusted_close":40.72999954223633,"volume":996900},{"date":"2026-10-26","close":42.0099983215332,"high":42.084999084472656,"low":40.33000183105469,"adjusted_close":42.0099983215332,"volume":1409500},{"date":"2026-10-27","close":41.81999969482422,"high":42.314998626708984,"low":41.33000183105469,"adjusted_close":41.81999969482422,"volume":1122200},{"date":"2026-10-28","close":41.970001220703125,"high":42.28499984741211,"low":40.97999954223633,"adjusted_close":41.970001220703125,"volume":2906000},{"date":"2026-10-29","close":41.619998931884766,"high":43.27000045776367,"low":39.93000030517578,"adjusted_close":41.619998931884766,"volume":7566100},{"date":"2026-10-30","close":40.279998779296875,"high":40.7599983215332,"low":39.11000061035156,"adjusted_close":40.279998779296875,"volume":3464800},{"date":"2026-11-02","close":37.97999954223633,"high":41.45000076293945,"low":37.63999938964844,"adjusted_close":37.97999954223633,"volume":3826000},{"date":"2026-11-03","close":40.0099983215332,"high":40.40999984741211,"low":38.119998931884766,"adjusted_close":40.0099983215332,"volume":1716700},{"date":"2026-11-04","close":45.400001525878906,"high":45.880001068115234,"low":43.31999969482422,"adjusted_close":45.400001525878906,"volume":3350500},{"date":"2026-11-05","close":42.04999923706055,"high":45.650001525878906,"low":41.61000061035156,"adjusted_close":42.04999923706055,"volume":4009600},{"date":"2026-11-06","close":41.27000045776367,"high":42.45000076293945,"low":40.529998779296875,"adjusted_close":41.27000045776367,"volume":1930020}]},"NBIL":{"currency":"USD","rows":[{"date":"2025-10-07","close":22.139999389648438,"high":38.58000183105469,"low":21.559999465942383,"adjusted_close":22.139999389648438,"volume":68600},{"date":"2025-10-08","close":23.7189998626709,"high":24.770000457763672,"low":22.100000381469727,"adjusted_close":23.7189998626709,"volume":216500},{"date":"2025-10-09","close":27.889999389648438,"high":28.020000457763672,"low":22.969999313354492,"adjusted_close":27.889999389648438,"volume":266600},{"date":"2025-10-10","close":26.503000259399414,"high":31.229999542236328,"low":25.950000762939453,"adjusted_close":26.503000259399414,"volume":498100},{"date":"2025-10-13","close":29.010000228881836,"high":30.118999481201172,"low":27.860000610351562,"adjusted_close":29.010000228881836,"volume":246400},{"date":"2025-10-14","close":25.75,"high":28.079999923706055,"low":25.0,"adjusted_close":25.75,"volume":256800},{"date":"2025-10-15","close":24.783000946044922,"high":27.18000030517578,"low":23.3799991607666,"adjusted_close":24.783000946044922,"volume":423100},{"date":"2025-10-16","close":23.594999313354492,"high":26.760000228881836,"low":23.280000686645508,"adjusted_close":23.594999313354492,"volume":312700},{"date":"2025-10-17","close":19.996999740600586,"high":22.5,"low":19.049999237060547,"adjusted_close":19.996999740600586,"volume":416500},{"date":"2025-10-20","close":18.424999237060547,"high":21.322999954223633,"low":17.850000381469727,"adjusted_close":18.424999237060547,"volume":450700},{"date":"2025-10-21","close":16.809999465942383,"high":18.059999465942383,"low":15.869999885559082,"adjusted_close":16.809999465942383,"volume":448000},{"date":"2025-10-22","close":15.00100040435791,"high":17.8799991607666,"low":13.734999656677246,"adjusted_close":15.00100040435791,"volume":910500},{"date":"2025-10-23","close":17.309999465942383,"high":17.3799991607666,"low":15.260000228881836,"adjusted_close":17.309999465942383,"volume":647800},{"date":"2025-10-24","close":20.84000015258789,"high":20.8799991607666,"low":18.5,"adjusted_close":20.84000015258789,"volume":696000},{"date":"2025-10-27","close":23.719999313354492,"high":24.09000015258789,"low":21.829999923706055,"adjusted_close":23.719999313354492,"volume":533200},{"date":"2025-10-28","close":22.3700008392334,"high":25.00200080871582,"low":21.969999313354492,"adjusted_close":22.3700008392334,"volume":960600},{"date":"2025-10-29","close":23.559999465942383,"high":23.860000610351562,"low":20.719999313354492,"adjusted_close":23.559999465942383,"volume":754400},{"date":"2025-10-30","close":23.18000030517578,"high":24.780000686645508,"low":20.739999771118164,"adjusted_close":23.18000030517578,"volume":612600},{"date":"2025-10-31","close":25.600000381469727,"high":26.079999923706055,"low":24.0,"adjusted_close":25.600000381469727,"volume":554500},{"date":"2025-11-03","close":21.59000015258789,"high":27.190000534057617,"low":21.329999923706055,"adjusted_close":21.59000015258789,"volume":970700},{"date":"2025-11-04","close":18.0,"high":20.219999313354492,"low":17.540000915527344,"adjusted_close":18.0,"volume":726600},{"date":"2025-11-05","close":20.18000030517578,"high":20.5,"low":18.34600067138672,"adjusted_close":20.18000030517578,"volume":766500},{"date":"2025-11-06","close":17.530000686645508,"high":21.44499969482422,"low":17.15999984741211,"adjusted_close":17.530000686645508,"volume":1047100},{"date":"2025-11-07","close":18.049999237060547,"high":18.09000015258789,"low":14.859000205993652,"adjusted_close":18.049999237060547,"volume":952900},{"date":"2025-11-10","close":17.649999618530273,"high":20.32900047302246,"low":17.25,"adjusted_close":17.649999618530273,"volume":984300},{"date":"2025-11-11","close":15.210000038146973,"high":19.030000686645508,"low":14.460000038146973,"adjusted_close":15.210000038146973,"volume":2542800},{"date":"2025-11-12","close":12.850000381469727,"high":16.110000610351562,"low":12.09000015258789,"adjusted_close":12.850000381469727,"volume":2619400},{"date":"2025-11-13","close":11.300000190734863,"high":12.0,"low":10.1899995803833,"adjusted_close":11.300000190734863,"volume":2124400},{"date":"2025-11-14","close":9.989999771118164,"high":11.329999923706055,"low":9.5600004196167,"adjusted_close":9.989999771118164,"volume":1804800},{"date":"2025-11-17","close":10.550000190734863,"high":11.399999618530273,"low":10.0,"adjusted_close":10.550000190734863,"volume":1224600},{"date":"2025-11-18","close":11.640000343322754,"high":12.420000076293945,"low":9.505999565124512,"adjusted_close":11.640000343322754,"volume":1709300},{"date":"2025-11-19","close":12.829999923706055,"high":13.210000038146973,"low":11.960000038146973,"adjusted_close":12.829999923706055,"volume":1488300},{"date":"2025-11-20","close":10.010000228881836,"high":14.859999656677246,"low":9.880000114440918,"adjusted_close":10.010000228881836,"volume":2892900},{"date":"2025-11-21","close":9.640000343322754,"high":10.949999809265137,"low":8.5,"adjusted_close":9.640000343322754,"volume":2112000},{"date":"2025-11-24","close":11.680000305175781,"high":11.90999984741211,"low":10.140000343322754,"adjusted_close":11.680000305175781,"volume":1078800},{"date":"2025-11-25","close":10.90999984741211,"high":11.512999534606934,"low":9.850000381469727,"adjusted_close":10.90999984741211,"volume":1205700},{"date":"2025-11-26","close":12.300000190734863,"high":12.539999961853027,"low":11.35099983215332,"adjusted_close":12.300000190734863,"volume":1155300},{"date":"2025-11-28","close":12.350000381469727,"high":12.930000305175781,"low":12.0,"adjusted_close":12.350000381469727,"volume":584000},{"date":"2025-12-01","close":13.710000038146973,"high":14.0600004196167,"low":10.800999641418457,"adjusted_close":13.710000038146973,"volume":985300},{"date":"2025-12-02","close":12.680000305175781,"high":14.460000038146973,"low":12.579999923706055,"adjusted_close":12.680000305175781,"volume":965600},{"date":"2025-12-03","close":13.359999656677246,"high":13.359999656677246,"low":11.3100004196167,"adjusted_close":13.359999656677246,"volume":889400},{"date":"2025-12-04","close":14.420000076293945,"high":14.630000114440918,"low":12.940999984741211,"adjusted_close":14.420000076293945,"volume":891600},{"date":"2025-12-05","close":13.050000190734863,"high":13.920000076293945,"low":12.550000190734863,"adjusted_close":13.050000190734863,"volume":1112200},{"date":"2025-12-08","close":13.609999656677246,"high":13.680000305175781,"low":12.300000190734863,"adjusted_close":13.609999656677246,"volume":735700},{"date":"2025-12-09","close":12.569999694824219,"high":13.789999961853027,"low":12.489999771118164,"adjusted_close":12.569999694824219,"volume":782400},{"date":"2025-12-10","close":11.819999694824219,"high":12.699999809265137,"low":11.479999542236328,"adjusted_close":11.819999694824219,"volume":695900},{"date":"2025-12-11","close":11.99899959564209,"high":12.279999732971191,"low":10.130000114440918,"adjusted_close":11.99899959564209,"volume":1150400},{"date":"2025-12-12","close":10.319999694824219,"high":12.350000381469727,"low":9.9399995803833,"adjusted_close":10.319999694824219,"volume":1308600},{"date":"2025-12-15","close":8.777000427246094,"high":10.439000129699707,"low":8.51200008392334,"adjusted_close":8.777000427246094,"volume":1759000},{"date":"2025-12-16","close":8.760000228881836,"high":8.850000381469727,"low":7.869999885559082,"adjusted_close":8.760000228881836,"volume":1228300},{"date":"2025-12-17","close":7.53000020980835,"high":9.40999984741211,"low":7.5,"adjusted_close":7.53000020980835,"volume":1431600},{"date":"2025-12-18","close":8.039999961853027,"high":8.508000373840332,"low":7.860000133514404,"adjusted_close":8.039999961853027,"volume":994800},{"date":"2025-12-19","close":10.40999984741211,"high":10.600000381469727,"low":8.479999542236328,"adjusted_close":10.40999984741211,"volume":1275000},{"date":"2025-12-22","close":11.239999771118164,"high":11.869999885559082,"low":10.779999732971191,"adjusted_close":11.239999771118164,"volume":1360700},{"date":"2025-12-23","close":10.510000228881836,"high":11.180000305175781,"low":10.095000267028809,"adjusted_close":10.510000228881836,"volume":892200},{"date":"2025-12-24","close":10.729999542236328,"high":10.800000190734863,"low":10.180000305175781,"adjusted_close":10.729999542236328,"volume":378000},{"date":"2025-12-26","close":9.880000114440918,"high":10.8100004196167,"low":9.706999778747559,"adjusted_close":9.880000114440918,"volume":613400},{"date":"2025-12-29","close":9.5600004196167,"high":10.116999626159668,"low":9.15999984741211,"adjusted_close":9.5600004196167,"volume":438900},{"date":"2025-12-30","close":9.350000381469727,"high":9.75,"low":9.229999542236328,"adjusted_close":9.350000381469727,"volume":381500},{"date":"2025-12-31","close":9.03499984741211,"high":9.600000381469727,"low":8.850000381469727,"adjusted_close":9.03499984741211,"volume":971100},{"date":"2026-01-02","close":10.369999885559082,"high":10.539999961853027,"low":9.539999961853027,"adjusted_close":10.369999885559082,"volume":830200},{"date":"2026-01-05","close":11.0,"high":11.600000381469727,"low":10.571999549865723,"adjusted_close":11.0,"volume":808700},{"date":"2026-01-06","close":12.75,"high":12.869999885559082,"low":10.600000381469727,"adjusted_close":12.75,"volume":2054600},{"date":"2026-01-07","close":11.739999771118164,"high":13.300000190734863,"low":11.600000381469727,"adjusted_close":11.739999771118164,"volume":654100},{"date":"2026-01-08","close":11.989999771118164,"high":13.270000457763672,"low":11.720000267028809,"adjusted_close":11.989999771118164,"volume":1110500},{"date":"2026-01-09","close":12.170000076293945,"high":13.880000114440918,"low":11.991000175476074,"adjusted_close":12.170000076293945,"volume":1221600},{"date":"2026-01-12","close":14.5,"high":14.781000137329102,"low":11.84000015258789,"adjusted_close":14.5,"volume":1755200},{"date":"2026-01-13","close":13.9399995803833,"high":14.637999534606934,"low":13.569999694824219,"adjusted_close":13.9399995803833,"volume":852000},{"date":"2026-01-14","close":13.039999961853027,"high":14.199999809265137,"low":12.350000381469727,"adjusted_close":13.039999961853027,"volume":938200},{"date":"2026-01-15","close":13.5600004196167,"high":14.600000381469727,"low":12.859999656677246,"adjusted_close":13.5600004196167,"volume":1103500},{"date":"2026-01-16","close":14.729999542236328,"high":15.21500015258789,"low":12.699999809265137,"adjusted_close":14.729999542236328,"volume":1409300},{"date":"2026-01-20","close":12.239999771118164,"high":13.602999687194824,"low":11.979999542236328,"adjusted_close":12.239999771118164,"volume":2320400},{"date":"2026-01-21","close":12.130000114440918,"high":12.949999809265137,"low":10.699999809265137,"adjusted_close":12.130000114440918,"volume":1826300},{"date":"2026-01-22","close":11.630000114440918,"high":13.300000190734863,"low":11.517999649047852,"adjusted_close":11.630000114440918,"volume":1006300},{"date":"2026-01-23","close":11.029999732971191,"high":12.057999610900879,"low":10.779999732971191,"adjusted_close":11.029999732971191,"volume":1093300},{"date":"2026-01-26","close":10.329999923706055,"high":12.5,"low":10.289999961853027,"adjusted_close":10.329999923706055,"volume":1470700},{"date":"2026-01-27","close":11.760000228881836,"high":12.125,"low":10.791000366210938,"adjusted_close":11.760000228881836,"volume":1552200},{"date":"2026-01-28","close":12.34000015258789,"high":12.699999809265137,"low":11.430000305175781,"adjusted_close":12.34000015258789,"volume":1267600},{"date":"2026-01-29","close":11.029999732971191,"high":12.024999618530273,"low":10.109999656677246,"adjusted_close":11.029999732971191,"volume":1243400},{"date":"2026-01-30","close":8.760000228881836,"high":10.329999923706055,"low":8.520000457763672,"adjusted_close":8.760000228881836,"volume":1959100},{"date":"2026-02-02","close":9.369999885559082,"high":9.5600004196167,"low":8.550000190734863,"adjusted_close":9.369999885559082,"volume":1262000},{"date":"2026-02-03","close":9.760000228881836,"high":10.039999961853027,"low":8.649999618530273,"adjusted_close":9.760000228881836,"volume":1709100},{"date":"2026-02-04","close":8.100000381469727,"high":9.25,"low":7.25,"adjusted_close":8.100000381469727,"volume":2276400},{"date":"2026-02-05","close":6.420000076293945,"high":7.78000020980835,"low":6.369999885559082,"adjusted_close":6.420000076293945,"volume":2398800},{"date":"2026-02-06","close":8.550000190734863,"high":8.630000114440918,"low":7.0,"adjusted_close":8.550000190734863,"volume":2315900},{"date":"2026-02-09","close":9.880000114440918,"high":10.024999618530273,"low":8.100000381469727,"adjusted_close":9.880000114440918,"volume":2305700},{"date":"2026-02-10","close":9.649999618530273,"high":10.430000305175781,"low":9.619999885559082,"adjusted_close":9.649999618530273,"volume":1508300},{"date":"2026-02-11","close":8.970000267028809,"high":10.239999771118164,"low":8.670000076293945,"adjusted_close":8.970000267028809,"volume":2674800},{"date":"2026-02-12","close":9.149999618530273,"high":9.390000343322754,"low":7.190000057220459,"adjusted_close":9.149999618530273,"volume":4689200},{"date":"2026-02-13","close":10.859999656677246,"high":11.34000015258789,"low":9.0,"adjusted_close":10.859999656677246,"volume":3057600},{"date":"2026-02-17","close":10.760000228881836,"high":11.149999618530273,"low":9.880000114440918,"adjusted_close":10.760000228881836,"volume":2434800},{"date":"2026-02-18","close":11.6899995803833,"high":12.260000228881836,"low":10.630000114440918,"adjusted_close":11.6899995803833,"volume":2007800},{"date":"2026-02-19","close":13.039999961853027,"high":13.118000030517578,"low":11.390000343322754,"adjusted_close":13.039999961853027,"volume":2672100},{"date":"2026-02-20","close":10.699999809265137,"high":13.199999809265137,"low":10.494999885559082,"adjusted_close":10.699999809265137,"volume":3241200},{"date":"2026-02-23","close":11.270000457763672,"high":11.359999656677246,"low":10.109999656677246,"adjusted_close":11.270000457763672,"volume":1491400},{"date":"2026-02-24","close":11.6899995803833,"high":11.9399995803833,"low":10.640000343322754,"adjusted_close":11.6899995803833,"volume":1381500},{"date":"2026-02-25","close":12.489999771118164,"high":12.800000190734863,"low":11.741000175476074,"adjusted_close":12.489999771118164,"volume":1283800},{"date":"2026-02-26","close":12.239999771118164,"high":13.0,"low":11.550000190734863,"adjusted_close":12.239999771118164,"volume":1361500},{"date":"2026-02-27","close":9.029999732971191,"high":10.90999984741211,"low":8.380000114440918,"adjusted_close":9.029999732971191,"volume":2931600},{"date":"2026-03-02","close":8.970000267028809,"high":9.039999961853027,"low":8.119999885559082,"adjusted_close":8.970000267028809,"volume":1950700},{"date":"2026-03-03","close":8.149999618530273,"high":8.75,"low":7.514999866485596,"adjusted_close":8.149999618530273,"volume":1492400},{"date":"2026-03-04","close":10.210000038146973,"high":10.324999809265137,"low":8.8149995803833,"adjusted_close":10.210000038146973,"volume":1711800},{"date":"2026-03-05","close":9.75,"high":10.510000228881836,"low":8.920000076293945,"adjusted_close":9.75,"volume":1711800},{"date":"2026-03-06","close":8.472999572753906,"high":9.600000381469727,"low":8.350000381469727,"adjusted_close":8.472999572753906,"volume":1129800},{"date":"2026-03-09","close":9.5,"high":9.569999694824219,"low":7.954999923706055,"adjusted_close":9.5,"volume":1577700},{"date":"2026-03-10","close":9.829999923706055,"high":10.199999809265137,"low":9.550000190734863,"adjusted_close":9.829999923706055,"volume":1118200},{"date":"2026-03-11","close":12.970000267028809,"high":13.399999618530273,"low":11.5,"adjusted_close":12.970000267028809,"volume":4260500},{"date":"2026-03-12","close":12.079999923706055,"high":12.720000267028809,"low":11.739999771118164,"adjusted_close":12.079999923706055,"volume":1086600},{"date":"2026-03-13","close":13.140000343322754,"high":13.937999725341797,"low":12.5649995803833,"adjusted_close":13.140000343322754,"volume":1867700},{"date":"2026-03-16","close":17.09000015258789,"high":17.636999130249023,"low":15.8100004196167,"adjusted_close":17.09000015258789,"volume":3844100},{"date":"2026-03-17","close":13.489999771118164,"high":14.829999923706055,"low":12.699999809265137,"adjusted_close":13.489999771118164,"volume":5294600},{"date":"2026-03-18","close":14.029999732971191,"high":15.0,"low":13.039999961853027,"adjusted_close":14.029999732971191,"volume":2871700},{"date":"2026-03-19","close":14.729999542236328,"high":14.789999961853027,"low":13.1899995803833,"adjusted_close":14.729999542236328,"volume":2271500},{"date":"2026-03-20","close":13.8100004196167,"high":15.218999862670898,"low":12.579999923706055,"adjusted_close":13.8100004196167,"volume":1631800},{"date":"2026-03-23","close":12.979999542236328,"high":14.619999885559082,"low":12.819999694824219,"adjusted_close":12.979999542236328,"volume":2089000},{"date":"2026-03-24","close":13.119999885559082,"high":13.79800033569336,"low":12.479999542236328,"adjusted_close":13.119999885559082,"volume":1423700},{"date":"2026-03-25","close":13.15999984741211,"high":14.0,"low":12.78499984741211,"adjusted_close":13.15999984741211,"volume":1048300},{"date":"2026-03-26","close":11.069999694824219,"high":12.75,"low":10.949999809265137,"adjusted_close":11.069999694824219,"volume":1346200},{"date":"2026-03-27","close":10.0,"high":11.100000381469727,"low":9.899999618530273,"adjusted_close":10.0,"volume":1118500},{"date":"2026-03-30","close":8.279999732971191,"high":10.289999961853027,"low":7.789999961853027,"adjusted_close":8.279999732971191,"volume":2460500},{"date":"2026-03-31","close":10.359999656677246,"high":10.380000114440918,"low":8.9399995803833,"adjusted_close":10.359999656677246,"volume":2560300},{"date":"2026-04-01","close":9.970000267028809,"high":11.15999984741211,"low":9.880000114440918,"adjusted_close":9.970000267028809,"volume":3458300},{"date":"2026-04-02","close":11.300000190734863,"high":11.34000015258789,"low":8.880000114440918,"adjusted_close":11.300000190734863,"volume":2149700},{"date":"2026-04-06","close":12.109999656677246,"high":12.359999656677246,"low":11.031999588012695,"adjusted_close":12.109999656677246,"volume":1333800},{"date":"2026-04-07","close":13.149999618530273,"high":13.234999656677246,"low":11.59000015258789,"adjusted_close":13.149999618530273,"volume":2050000},{"date":"2026-04-08","close":14.859999656677246,"high":15.449999809265137,"low":13.59000015258789,"adjusted_close":14.859999656677246,"volume":2421700},{"date":"2026-04-09","close":17.469999313354492,"high":17.540000915527344,"low":14.760000228881836,"adjusted_close":17.469999313354492,"volume":2899100},{"date":"2026-04-10","close":19.729999542236328,"high":20.934999465942383,"low":17.100000381469727,"adjusted_close":19.729999542236328,"volume":2473400},{"date":"2026-04-13","close":22.31999969482422,"high":23.639999389648438,"low":19.1299991607666,"adjusted_close":22.31999969482422,"volume":1958400},{"date":"2026-04-14","close":24.43000030517578,"high":25.610000610351562,"low":23.5,"adjusted_close":24.43000030517578,"volume":1627500},{"date":"2026-04-15","close":25.899999618530273,"high":25.899999618530273,"low":22.770000457763672,"adjusted_close":25.899999618530273,"volume":1214300},{"date":"2026-04-16","close":25.479999542236328,"high":26.450000762939453,"low":23.850000381469727,"adjusted_close":25.479999542236328,"volume":1256200},{"date":"2026-04-17","close":22.93000030517578,"high":24.985000610351562,"low":22.239999771118164,"adjusted_close":22.93000030517578,"volume":1161000},{"date":"2026-04-20","close":23.399999618530273,"high":24.260000228881836,"low":22.040000915527344,"adjusted_close":23.399999618530273,"volume":996500},{"date":"2026-04-21","close":22.770000457763672,"high":24.610000610351562,"low":22.399999618530273,"adjusted_close":22.770000457763672,"volume":842900},{"date":"2026-04-22","close":22.719999313354492,"high":25.799999237060547,"low":22.368999481201172,"adjusted_close":22.719999313354492,"volume":833400},{"date":"2026-04-23","close":22.829999923706055,"high":25.3799991607666,"low":22.030000686645508,"adjusted_close":22.829999923706055,"volume":1197400},{"date":"2026-04-24","close":20.030000686645508,"high":25.200000762939453,"low":19.600000381469727,"adjusted_close":20.030000686645508,"volume":2473800},{"date":"2026-04-27","close":19.450000762939453,"high":20.329999923706055,"low":17.65999984741211,"adjusted_close":19.450000762939453,"volume":1247000},{"date":"2026-04-28","close":16.809999465942383,"high":18.450000762939453,"low":16.1299991607666,"adjusted_close":16.809999465942383,"volume":1262200},{"date":"2026-04-29","close":18.299999237060547,"high":18.844999313354492,"low":16.559999465942383,"adjusted_close":18.299999237060547,"volume":1265500},{"date":"2026-04-30","close":17.489999771118164,"high":19.68000030517578,"low":16.68000030517578,"adjusted_close":17.489999771118164,"volume":1887100},{"date":"2026-05-01","close":21.600000381469727,"high":21.940000534057617,"low":17.93000030517578,"adjusted_close":21.600000381469727,"volume":2184600},{"date":"2026-05-04","close":27.729999542236328,"high":28.5,"low":23.079999923706055,"adjusted_close":27.729999542236328,"volume":2295000},{"date":"2026-05-05","close":27.530000686645508,"high":28.799999237060547,"low":25.270000457763672,"adjusted_close":27.530000686645508,"volume":1413800},{"date":"2026-05-06","close":33.540000915527344,"high":33.75299835205078,"low":27.299999237060547,"adjusted_close":33.540000915527344,"volume":1419400},{"date":"2026-05-07","close":30.020000457763672,"high":34.435001373291016,"low":27.32200050354004,"adjusted_close":30.020000457763672,"volume":1779300},{"date":"2026-05-08","close":27.3799991607666,"high":31.0,"low":27.270000457763672,"adjusted_close":27.3799991607666,"volume":1039500},{"date":"2026-05-11","close":30.31999969482422,"high":33.459999084472656,"low":28.0,"adjusted_close":30.31999969482422,"volume":1155900},{"date":"2026-05-12","close":28.06999969482422,"high":30.06100082397461,"low":25.790000915527344,"adjusted_close":28.06999969482422,"volume":902900},{"date":"2026-05-13","close":36.779998779296875,"high":39.810001373291016,"low":32.91999816894531,"adjusted_close":36.779998779296875,"volume":3383800},{"date":"2026-05-14","close":41.529998779296875,"high":46.11000061035156,"low":36.63800048828125,"adjusted_close":41.529998779296875,"volume":2163500},{"date":"2026-05-15","close":41.25,"high":44.47999954223633,"low":38.0099983215332,"adjusted_close":41.25,"volume":1500900},{"date":"2026-05-18","close":33.70000076293945,"high":40.54999923706055,"low":30.040000915527344,"adjusted_close":33.70000076293945,"volume":1552900},{"date":"2026-05-19","close":33.0099983215332,"high":34.61000061035156,"low":28.100000381469727,"adjusted_close":33.0099983215332,"volume":1237100},{"date":"2026-05-20","close":31.010000228881836,"high":35.0099983215332,"low":30.6200008392334,"adjusted_close":31.010000228881836,"volume":839300},{"date":"2026-05-21","close":40.04999923706055,"high":42.16999816894531,"low":36.5,"adjusted_close":40.04999923706055,"volume":1514800},{"date":"2026-05-22","close":37.95000076293945,"high":40.720001220703125,"low":36.599998474121094,"adjusted_close":37.95000076293945,"volume":686500},{"date":"2026-05-26","close":35.75,"high":40.61000061035156,"low":34.93000030517578,"adjusted_close":35.75,"volume":899300},{"date":"2026-05-27","close":35.88999938964844,"high":36.2400016784668,"low":32.34000015258789,"adjusted_close":35.88999938964844,"volume":1337800},{"date":"2026-05-28","close":42.029998779296875,"high":44.33000183105469,"low":39.40999984741211,"adjusted_close":42.029998779296875,"volume":1587400},{"date":"2026-05-29","close":43.630001068115234,"high":44.599998474121094,"low":36.15999984741211,"adjusted_close":43.630001068115234,"volume":1867800},{"date":"2026-06-01","close":56.41999816894531,"high":60.20000076293945,"low":46.31999969482422,"adjusted_close":56.41999816894531,"volume":1965300},{"date":"2026-06-02","close":54.709999084472656,"high":62.400001525878906,"low":54.56999969482422,"adjusted_close":54.709999084472656,"volume":1184200},{"date":"2026-06-03","close":50.790000915527344,"high":57.4109992980957,"low":49.209999084472656,"adjusted_close":50.790000915527344,"volume":882400},{"date":"2026-06-04","close":54.209999084472656,"high":56.0,"low":44.150001525878906,"adjusted_close":54.209999084472656,"volume":1019500},{"date":"2026-06-05","close":40.90999984741211,"high":50.14500045776367,"low":36.20000076293945,"adjusted_close":40.90999984741211,"volume":2201400},{"date":"2026-06-08","close":37.33000183105469,"high":45.349998474121094,"low":37.20500183105469,"adjusted_close":37.33000183105469,"volume":1757500},{"date":"2026-06-09","close":38.060001373291016,"high":43.93000030517578,"low":31.25,"adjusted_close":38.060001373291016,"volume":2267900},{"date":"2026-06-10","close":34.970001220703125,"high":41.689998626708984,"low":34.959999084472656,"adjusted_close":34.970001220703125,"volume":1806900},{"date":"2026-06-11","close":38.540000915527344,"high":40.599998474121094,"low":32.79999923706055,"adjusted_close":38.540000915527344,"volume":1417400},{"date":"2026-06-12","close":42.11000061035156,"high":45.86000061035156,"low":38.9109992980957,"adjusted_close":42.11000061035156,"volume":1710500},{"date":"2026-06-15","close":52.150001525878906,"high":53.0,"low":46.709999084472656,"adjusted_close":52.150001525878906,"volume":1446400},{"date":"2026-06-16","close":54.029998779296875,"high":58.72999954223633,"low":49.4900016784668,"adjusted_close":54.029998779296875,"volume":1301800},{"date":"2026-06-17","close":60.5,"high":67.30000305175781,"low":53.75,"adjusted_close":60.5,"volume":2066700},{"date":"2026-06-18","close":63.09000015258789,"high":68.0,"low":58.0099983215332,"adjusted_close":63.09000015258789,"volume":1612000},{"date":"2026-06-22","close":61.382999420166016,"high":68.48999786376953,"low":59.0099983215332,"adjusted_close":61.382999420166016,"volume":896900},{"date":"2026-06-23","close":57.720001220703125,"high":66.37000274658203,"low":48.5,"adjusted_close":57.720001220703125,"volume":1496200},{"date":"2026-06-24","close":51.08000183105469,"high":58.349998474121094,"low":47.0,"adjusted_close":51.08000183105469,"volume":1370200},{"date":"2026-06-25","close":50.09000015258789,"high":57.5,"low":48.529998779296875,"adjusted_close":50.09000015258789,"volume":1224600},{"date":"2026-06-26","close":43.70000076293945,"high":46.79499816894531,"low":41.41999816894531,"adjusted_close":43.70000076293945,"volume":1240700},{"date":"2026-06-29","close":51.29999923706055,"high":52.040000915527344,"low":41.65999984741211,"adjusted_close":51.29999923706055,"volume":1415300},{"date":"2026-06-30","close":57.150001525878906,"high":62.650001525878906,"low":49.029998779296875,"adjusted_close":57.150001525878906,"volume":1251700},{"date":"2026-07-01","close":37.70000076293945,"high":44.90999984741211,"low":37.369998931884766,"adjusted_close":37.70000076293945,"volume":4179300},{"date":"2026-07-02","close":33.15999984741211,"high":40.189998626708984,"low":30.399999618530273,"adjusted_close":33.15999984741211,"volume":3590300},{"date":"2026-07-06","close":32.27000045776367,"high":35.90999984741211,"low":30.31999969482422,"adjusted_close":32.27000045776367,"volume":1602000},{"date":"2026-07-07","close":26.920000076293945,"high":30.63800048828125,"low":26.5,"adjusted_close":26.920000076293945,"volume":2194300},{"date":"2026-07-08","close":32.70000076293945,"high":33.16999816894531,"low":26.299999237060547,"adjusted_close":32.70000076293945,"volume":3359200},{"date":"2026-07-09","close":32.68000030517578,"high":36.779998779296875,"low":31.34000015258789,"adjusted_close":32.68000030517578,"volume":2457700},{"date":"2026-07-10","close":33.66999816894531,"high":35.06999969482422,"low":29.90999984741211,"adjusted_close":33.66999816894531,"volume":1395300},{"date":"2026-07-13","close":30.889999389648438,"high":33.380001068115234,"low":29.15999984741211,"adjusted_close":30.889999389648438,"volume":1261300},{"date":"2026-07-14","close":26.079999923706055,"high":34.38100051879883,"low":25.774999618530273,"adjusted_close":26.079999923706055,"volume":2898800},{"date":"2026-07-15","close":27.540000915527344,"high":28.40999984741211,"low":24.239999771118164,"adjusted_close":27.540000915527344,"volume":3144100},{"date":"2026-07-16","close":19.829999923706055,"high":25.600000381469727,"low":19.1200008392334,"adjusted_close":19.829999923706055,"volume":3929200},{"date":"2026-07-17","close":21.139999389648438,"high":23.23200035095215,"low":18.030000686645508,"adjusted_close":21.139999389648438,"volume":3307600},{"date":"2026-07-20","close":22.34000015258789,"high":25.100000381469727,"low":21.454999923706055,"adjusted_close":22.34000015258789,"volume":3284200},{"date":"2026-07-21","close":30.719999313354492,"high":30.799999237060547,"low":24.700000762939453,"adjusted_close":30.719999313354492,"volume":3631500},{"date":"2026-07-22","close":31.059999465942383,"high":33.91999816894531,"low":28.645000457763672,"adjusted_close":31.059999465942383,"volume":2440700},{"date":"2026-07-23","close":31.8700008392334,"high":34.439998626708984,"low":29.829999923706055,"adjusted_close":31.8700008392334,"volume":2056100},{"date":"2026-07-24","close":22.260000228881836,"high":31.165000915527344,"low":21.889999389648438,"adjusted_close":22.260000228881836,"volume":4327700},{"date":"2026-07-27","close":22.290000915527344,"high":25.062999725341797,"low":20.549999237060547,"adjusted_close":22.290000915527344,"volume":3724700},{"date":"2026-07-28","close":17.860000610351562,"high":20.3700008392334,"low":15.899999618530273,"adjusted_close":17.860000610351562,"volume":4959800},{"date":"2026-07-29","close":13.350000381469727,"high":18.3799991607666,"low":12.890000343322754,"adjusted_close":13.350000381469727,"volume":7859700},{"date":"2026-07-30","close":20.469999313354492,"high":21.976999282836914,"low":17.18000030517578,"adjusted_close":20.469999313354492,"volume":7904500},{"date":"2026-07-31","close":21.059999465942383,"high":24.149999618530273,"low":19.329999923706055,"adjusted_close":21.059999465942383,"volume":7798600},{"date":"2026-08-03","close":25.920000076293945,"high":27.950000762939453,"low":17.90999984741211,"adjusted_close":25.920000076293945,"volume":6733300},{"date":"2026-08-04","close":29.059999465942383,"high":30.024999618530273,"low":26.649999618530273,"adjusted_close":29.059999465942383,"volume":3438300},{"date":"2026-08-05","close":27.360000610351562,"high":29.709999084472656,"low":26.290000915527344,"adjusted_close":27.360000610351562,"volume":2494400},{"date":"2026-08-06","close":20.110000610351562,"high":26.55900001525879,"low":19.940000534057617,"adjusted_close":20.110000610351562,"volume":5720400},{"date":"2026-08-07","close":19.690000534057617,"high":21.610000610351562,"low":18.16200065612793,"adjusted_close":19.690000534057617,"volume":5637100},{"date":"2026-08-10","close":18.889999389648438,"high":21.3799991607666,"low":18.639999389648438,"adjusted_close":18.889999389648438,"volume":3389000},{"date":"2026-08-11","close":20.709999084472656,"high":21.200000762939453,"low":19.5,"adjusted_close":20.709999084472656,"volume":4380600},{"date":"2026-08-12","close":34.849998474121094,"high":34.85499954223633,"low":25.670000076293945,"adjusted_close":34.849998474121094,"volume":11337100},{"date":"2026-08-13","close":33.65999984741211,"high":39.29999923706055,"low":31.639999389648438,"adjusted_close":33.65999984741211,"volume":6596000},{"date":"2026-08-14","close":39.63999938964844,"high":39.900001525878906,"low":34.220001220703125,"adjusted_close":39.63999938964844,"volume":4371300},{"date":"2026-08-17","close":37.09000015258789,"high":40.5099983215332,"low":35.720001220703125,"adjusted_close":37.09000015258789,"volume":4364900},{"date":"2026-08-18","close":31.440000534057617,"high":38.73099899291992,"low":30.510000228881836,"adjusted_close":31.440000534057617,"volume":4693300},{"date":"2026-08-19","close":25.239999771118164,"high":28.25,"low":22.690000534057617,"adjusted_close":25.239999771118164,"volume":8947100},{"date":"2026-08-20","close":24.40999984741211,"high":25.010000228881836,"low":22.549999237060547,"adjusted_close":24.40999984741211,"volume":4457600},{"date":"2026-08-21","close":24.149999618530273,"high":26.719999313354492,"low":23.989999771118164,"adjusted_close":24.149999618530273,"volume":3673300},{"date":"2026-08-24","close":22.34000015258789,"high":22.969999313354492,"low":20.3700008392334,"adjusted_close":22.34000015258789,"volume":3678700},{"date":"2026-08-25","close":24.649999618530273,"high":24.947999954223633,"low":22.8799991607666,"adjusted_close":24.649999618530273,"volume":2888900},{"date":"2026-08-26","close":22.829999923706055,"high":24.454999923706055,"low":22.790000915527344,"adjusted_close":22.829999923706055,"volume":3083900},{"date":"2026-08-27","close":23.770000457763672,"high":25.940000534057617,"low":23.150999069213867,"adjusted_close":23.770000457763672,"volume":3234500},{"date":"2026-08-28","close":21.75,"high":22.860000610351562,"low":21.0,"adjusted_close":21.75,"volume":2645600},{"date":"2026-08-31","close":21.18000030517578,"high":21.597000122070312,"low":20.16200065612793,"adjusted_close":21.18000030517578,"volume":1679900},{"date":"2026-09-01","close":19.760000228881836,"high":20.40999984741211,"low":18.799999237060547,"adjusted_close":19.760000228881836,"volume":2488700},{"date":"2026-09-02","close":20.690000534057617,"high":20.850000381469727,"low":18.899999618530273,"adjusted_close":20.690000534057617,"volume":1963600},{"date":"2026-09-03","close":21.920000076293945,"high":22.15999984741211,"low":19.1200008392334,"adjusted_close":21.920000076293945,"volume":2550900},{"date":"2026-09-04","close":25.190000534057617,"high":25.209999084472656,"low":21.649999618530273,"adjusted_close":25.190000534057617,"volume":3834100},{"date":"2026-09-08","close":29.010000228881836,"high":31.450000762939453,"low":27.020000457763672,"adjusted_close":29.010000228881836,"volume":4354500},{"date":"2026-09-09","close":28.170000076293945,"high":30.549999237060547,"low":28.149999618530273,"adjusted_close":28.170000076293945,"volume":2195400},{"date":"2026-09-10","close":25.260000228881836,"high":27.729999542236328,"low":24.8799991607666,"adjusted_close":25.260000228881836,"volume":2437500},{"date":"2026-09-11","close":24.520000457763672,"high":26.850000381469727,"low":24.34000015258789,"adjusted_close":24.520000457763672,"volume":2549200},{"date":"2026-09-14","close":21.799999237060547,"high":23.34000015258789,"low":20.010000228881836,"adjusted_close":21.799999237060547,"volume":3371100},{"date":"2026-09-15","close":20.84000015258789,"high":22.649999618530273,"low":20.704999923706055,"adjusted_close":20.84000015258789,"volume":1984200},{"date":"2026-09-16","close":21.18000030517578,"high":23.3799991607666,"low":21.018999099731445,"adjusted_close":21.18000030517578,"volume":3804600},{"date":"2026-09-17","close":22.90999984741211,"high":25.899999618530273,"low":21.25,"adjusted_close":22.90999984741211,"volume":9079700},{"date":"2026-09-18","close":24.0,"high":24.25,"low":21.280000686645508,"adjusted_close":24.0,"volume":5492700},{"date":"2026-09-21","close":26.040000915527344,"high":27.149999618530273,"low":23.54400062561035,"adjusted_close":26.040000915527344,"volume":4602400},{"date":"2026-09-22","close":26.809999465942383,"high":29.110000610351562,"low":25.709999084472656,"adjusted_close":26.809999465942383,"volume":3786800},{"date":"2026-09-23","close":24.584999084472656,"high":26.899999618530273,"low":24.55299949645996,"adjusted_close":24.584999084472656,"volume":2810500},{"date":"2026-09-24","close":28.219999313354492,"high":29.489999771118164,"low":25.25,"adjusted_close":28.219999313354492,"volume":5356000},{"date":"2026-09-25","close":26.790000915527344,"high":28.889999389648438,"low":26.375,"adjusted_close":26.790000915527344,"volume":2615900},{"date":"2026-09-28","close":25.579999923706055,"high":28.600000381469727,"low":24.760000228881836,"adjusted_close":25.579999923706055,"volume":2424600},{"date":"2026-09-29","close":26.739999771118164,"high":28.889999389648438,"low":25.93199920654297,"adjusted_close":26.739999771118164,"volume":2796200},{"date":"2026-09-30","close":26.399999618530273,"high":29.690000534057617,"low":26.260000228881836,"adjusted_close":26.399999618530273,"volume":2261400},{"date":"2026-10-01","close":25.649999618530273,"high":27.200000762939453,"low":24.729999542236328,"adjusted_close":25.649999618530273,"volume":2679400},{"date":"2026-10-02","close":27.850000381469727,"high":29.09000015258789,"low":26.299999237060547,"adjusted_close":27.850000381469727,"volume":2943400},{"date":"2026-10-05","close":25.600000381469727,"high":28.290000915527344,"low":25.079999923706055,"adjusted_close":25.600000381469727,"volume":4512600},{"date":"2026-10-06","close":29.270000457763672,"high":30.434999465942383,"low":26.469999313354492,"adjusted_close":29.270000457763672,"volume":5191100},{"date":"2026-10-07","close":26.31999969482422,"high":27.809999465942383,"low":25.610000610351562,"adjusted_close":26.31999969482422,"volume":5233700},{"date":"2026-10-08","close":22.440000534057617,"high":25.709999084472656,"low":22.034000396728516,"adjusted_close":22.440000534057617,"volume":7383300},{"date":"2026-10-09","close":22.709999084472656,"high":23.509000778198242,"low":22.25,"adjusted_close":22.709999084472656,"volume":2068800},{"date":"2026-10-12","close":20.440000534057617,"high":21.920000076293945,"low":19.795000076293945,"adjusted_close":20.440000534057617,"volume":3131300},{"date":"2026-10-13","close":19.81999969482422,"high":20.010000228881836,"low":18.020000457763672,"adjusted_close":19.81999969482422,"volume":3850300},{"date":"2026-10-14","close":15.8100004196167,"high":18.200000762939453,"low":15.229999542236328,"adjusted_close":15.8100004196167,"volume":9090800},{"date":"2026-10-15","close":16.170000076293945,"high":16.329999923706055,"low":11.949999809265137,"adjusted_close":16.170000076293945,"volume":11739900},{"date":"2026-10-16","close":12.210000038146973,"high":15.100000381469727,"low":11.850000381469727,"adjusted_close":12.210000038146973,"volume":11356500},{"date":"2026-10-19","close":12.920000076293945,"high":13.890000343322754,"low":12.385000228881836,"adjusted_close":12.920000076293945,"volume":9684300},{"date":"2026-10-20","close":13.09000015258789,"high":13.598999977111816,"low":11.40999984741211,"adjusted_close":13.09000015258789,"volume":7540100},{"date":"2026-10-21","close":13.119999885559082,"high":14.210000038146973,"low":11.979999542236328,"adjusted_close":13.119999885559082,"volume":8605700},{"date":"2026-10-22","close":11.199999809265137,"high":12.489999771118164,"low":10.670000076293945,"adjusted_close":11.199999809265137,"volume":8633400},{"date":"2026-10-23","close":11.130000114440918,"high":11.720000267028809,"low":10.743000030517578,"adjusted_close":11.130000114440918,"volume":4229300},{"date":"2026-10-26","close":10.359999656677246,"high":12.100000381469727,"low":9.8100004196167,"adjusted_close":10.359999656677246,"volume":9325400},{"date":"2026-10-27","close":12.680000305175781,"high":12.8100004196167,"low":11.029999732971191,"adjusted_close":12.680000305175781,"volume":6896200},{"date":"2026-10-28","close":14.420000076293945,"high":14.470000267028809,"low":12.430000305175781,"adjusted_close":14.420000076293945,"volume":9235500},{"date":"2026-10-29","close":12.779999732971191,"high":13.786999702453613,"low":12.28499984741211,"adjusted_close":12.779999732971191,"volume":7882000},{"date":"2026-10-30","close":10.100000381469727,"high":11.199999809265137,"low":9.503000259399414,"adjusted_close":10.100000381469727,"volume":7143500},{"date":"2026-11-02","close":8.4399995803833,"high":10.260000228881836,"low":8.34000015258789,"adjusted_close":8.4399995803833,"volume":8704400},{"date":"2026-11-03","close":9.640000343322754,"high":9.779999732971191,"low":8.720000267028809,"adjusted_close":9.640000343322754,"volume":6617500},{"date":"2026-11-04","close":8.34000015258789,"high":9.779999732971191,"low":8.170000076293945,"adjusted_close":8.34000015258789,"volume":10652500},{"date":"2026-11-05","close":5.860000133514404,"high":7.539999961853027,"low":5.03000020980835,"adjusted_close":5.860000133514404,"volume":20839700},{"date":"2026-11-06","close":6.71999979019165,"high":7.449999809265137,"low":6.079999923706055,"adjusted_close":6.71999979019165,"volume":12260654}]},"MU":{"currency":"USD","rows":[{"date":"2025-05-05","close":80.41999816894531,"high":81.1500015258789,"low":79.05000305175781,"adjusted_close":80.2030029296875,"volume":12513600},{"date":"2025-05-06","close":80.51000213623047,"high":81.22000122070312,"low":78.54000091552734,"adjusted_close":80.29276275634766,"volume":13173800},{"date":"2025-05-07","close":82.62000274658203,"high":82.87000274658203,"low":80.19999694824219,"adjusted_close":82.3970718383789,"volume":14889700},{"date":"2025-05-08","close":85.1500015258789,"high":86.20999908447266,"low":83.36000061035156,"adjusted_close":84.92024230957031,"volume":17580500},{"date":"2025-05-09","close":85.86000061035156,"high":86.2699966430664,"low":84.68000030517578,"adjusted_close":85.62832641601562,"volume":13017600},{"date":"2025-05-12","close":92.29000091552734,"high":94.19999694824219,"low":91.94999694824219,"adjusted_close":92.04098510742188,"volume":27765300},{"date":"2025-05-13","close":96.93000030517578,"high":97.41000366210938,"low":92.55000305175781,"adjusted_close":96.66844940185547,"volume":28009100},{"date":"2025-05-14","close":95.31999969482422,"high":97.6500015258789,"low":94.31999969482422,"adjusted_close":95.06280517578125,"volume":28044400},{"date":"2025-05-15","close":95.44999694824219,"high":95.61000061035156,"low":92.16999816894531,"adjusted_close":95.19245147705078,"volume":24196100},{"date":"2025-05-16","close":98.0,"high":98.19000244140625,"low":95.69999694824219,"adjusted_close":97.73556518554688,"volume":22609300},{"date":"2025-05-19","close":98.6500015258789,"high":99.0199966430664,"low":95.69999694824219,"adjusted_close":98.38381958007812,"volume":14380100},{"date":"2025-05-20","close":98.0999984741211,"high":98.62999725341797,"low":96.97000122070312,"adjusted_close":97.8353042602539,"volume":12331300},{"date":"2025-05-21","close":95.83999633789062,"high":98.81999969482422,"low":95.26000213623047,"adjusted_close":95.5813980102539,"volume":15764300},{"date":"2025-05-22","close":94.83000183105469,"high":97.22000122070312,"low":94.37000274658203,"adjusted_close":94.5741195678711,"volume":13245200},{"date":"2025-05-23","close":93.37000274658203,"high":93.83999633789062,"low":90.93000030517578,"adjusted_close":93.11807250976562,"volume":16545000},{"date":"2025-05-27","close":96.37999725341797,"high":96.69999694824219,"low":94.19000244140625,"adjusted_close":96.11992645263672,"volume":17612600},{"date":"2025-05-28","close":96.18000030517578,"high":97.20999908447266,"low":95.5999984741211,"adjusted_close":95.92047882080078,"volume":10500300},{"date":"2025-05-29","close":96.80000305175781,"high":99.62999725341797,"low":96.11000061035156,"adjusted_close":96.53881072998047,"volume":14628700},{"date":"2025-05-30","close":94.45999908447266,"high":96.61000061035156,"low":92.22000122070312,"adjusted_close":94.20512390136719,"volume":23758200},{"date":"2025-06-02","close":98.18000030517578,"high":99.23999786376953,"low":94.4000015258789,"adjusted_close":97.91507720947266,"volume":16850300},{"date":"2025-06-03","close":102.25,"high":102.93000030517578,"low":96.95999908447266,"adjusted_close":101.9740982055664,"volume":22757600},{"date":"2025-06-04","close":103.25,"high":103.91000366210938,"low":101.69999694824219,"adjusted_close":102.97140502929688,"volume":14595900},{"date":"2025-06-05","close":106.29000091552734,"high":109.02999877929688,"low":105.52999877929688,"adjusted_close":106.00320434570312,"volume":28833700},{"date":"2025-06-06","close":108.55999755859375,"high":111.05000305175781,"low":108.04000091552734,"adjusted_close":108.26707458496094,"volume":20710100},{"date":"2025-06-09","close":110.94999694824219,"high":112.52999877929688,"low":108.58000183105469,"adjusted_close":110.65061950683594,"volume":20159700},{"date":"2025-06-10","close":114.13999938964844,"high":114.91999816894531,"low":111.2300033569336,"adjusted_close":113.83201599121094,"volume":22949400},{"date":"2025-06-11","close":116.02999877929688,"high":117.26000213623047,"low":114.7300033569336,"adjusted_close":115.7169189453125,"volume":21614100},{"date":"2025-06-12","close":116.18000030517578,"high":116.4800033569336,"low":113.5199966430664,"adjusted_close":115.86651611328125,"volume":17076500},{"date":"2025-06-13","close":115.5999984741211,"high":117.0999984741211,"low":113.66000366210938,"adjusted_close":115.28807067871094,"volume":17453000},{"date":"2025-06-16","close":119.83999633789062,"high":120.95999908447266,"low":117.31999969482422,"adjusted_close":119.51663208007812,"volume":21374100},{"date":"2025-06-17","close":120.33999633789062,"high":123.51000213623047,"low":119.3499984741211,"adjusted_close":120.01527404785156,"volume":20837700},{"date":"2025-06-18","close":121.81999969482422,"high":122.9800033569336,"low":120.18000030517578,"adjusted_close":121.49129486083984,"volume":20180000},{"date":"2025-06-20","close":123.5999984741211,"high":124.16000366210938,"low":120.37999725341797,"adjusted_close":123.26649475097656,"volume":29290400},{"date":"2025-06-23","close":122.08000183105469,"high":124.51000213623047,"low":119.80999755859375,"adjusted_close":121.7505874633789,"volume":23399200},{"date":"2025-06-24","close":127.91000366210938,"high":128.10000610351562,"low":124.95999908447266,"adjusted_close":127.56487274169922,"volume":26420600},{"date":"2025-06-25","close":127.25,"high":127.5,"low":125.62000274658203,"adjusted_close":126.90664672851562,"volume":39407000},{"date":"2025-06-26","close":126.0,"high":129.85000610351562,"low":123.79000091552734,"adjusted_close":125.66001892089844,"volume":62678100},{"date":"2025-06-27","close":124.76000213623047,"high":127.54000091552734,"low":123.38999938964844,"adjusted_close":124.42335510253906,"volume":36888600},{"date":"2025-06-30","close":123.25,"high":125.08000183105469,"low":121.8499984741211,"adjusted_close":122.91743469238281,"volume":22799700},{"date":"2025-07-01","close":120.88999938964844,"high":123.98999786376953,"low":119.08000183105469,"adjusted_close":120.56380462646484,"volume":24825800},{"date":"2025-07-02","close":121.73999786376953,"high":123.0,"low":118.05999755859375,"adjusted_close":121.41150665283203,"volume":29303800},{"date":"2025-07-03","close":122.29000091552734,"high":123.62999725341797,"low":121.83000183105469,"adjusted_close":121.96002960205078,"volume":13247900},{"date":"2025-07-07","close":119.91999816894531,"high":121.51000213623047,"low":118.91000366210938,"adjusted_close":119.70899200439453,"volume":19148400},{"date":"2025-07-08","close":124.41999816894531,"high":125.44999694824219,"low":121.94999694824219,"adjusted_close":124.20106506347656,"volume":26238200},{"date":"2025-07-09","close":122.23999786376953,"high":126.1500015258789,"low":121.27999877929688,"adjusted_close":122.02490997314453,"volume":20464000},{"date":"2025-07-10","close":123.11000061035156,"high":124.3499984741211,"low":122.0199966430664,"adjusted_close":122.89337921142578,"volume":15378400},{"date":"2025-07-11","close":124.52999877929688,"high":124.80999755859375,"low":121.23999786376953,"adjusted_close":124.31088256835938,"volume":15820600},{"date":"2025-07-14","close":118.61000061035156,"high":120.44000244140625,"low":117.0199966430664,"adjusted_close":118.40129852294922,"volume":32117700},{"date":"2025-07-15","close":120.11000061035156,"high":121.38999938964844,"low":119.12000274658203,"adjusted_close":119.89865112304688,"volume":24958900},{"date":"2025-07-16","close":116.43000030517578,"high":119.08999633789062,"low":114.80999755859375,"adjusted_close":116.22513580322266,"volume":30614800},{"date":"2025-07-17","close":113.26000213623047,"high":114.19999694824219,"low":110.94999694824219,"adjusted_close":113.06070709228516,"volume":34702400},{"date":"2025-07-18","close":114.38999938964844,"high":114.80000305175781,"low":113.27999877929688,"adjusted_close":114.188720703125,"volume":19349900},{"date":"2025-07-21","close":113.2300033569336,"high":115.91999816894531,"low":112.66999816894531,"adjusted_close":113.03076934814453,"volume":22189800},{"date":"2025-07-22","close":109.22000122070312,"high":113.0,"low":108.12999725341797,"adjusted_close":109.02782440185547,"volume":27917600},{"date":"2025-07-23","close":109.83000183105469,"high":110.29000091552734,"low":108.87999725341797,"adjusted_close":109.63674926757812,"volume":17810000},{"date":"2025-07-24","close":111.7300033569336,"high":112.7300033569336,"low":110.25,"adjusted_close":111.53340148925781,"volume":20293100},{"date":"2025-07-25","close":111.26000213623047,"high":111.5,"low":108.83000183105469,"adjusted_close":111.0642318725586,"volume":16372300},{"date":"2025-07-28","close":111.25,"high":112.0,"low":109.86000061035156,"adjusted_close":111.05426025390625,"volume":12932300},{"date":"2025-07-29","close":111.95999908447266,"high":113.54000091552734,"low":110.66999816894531,"adjusted_close":111.76300048828125,"volume":16653300},{"date":"2025-07-30","close":114.73999786376953,"high":114.88999938964844,"low":112.41000366210938,"adjusted_close":114.5381088256836,"volume":16378800},{"date":"2025-07-31","close":109.13999938964844,"high":112.2699966430664,"low":106.94000244140625,"adjusted_close":108.94795989990234,"volume":29224300},{"date":"2025-08-01","close":104.87999725341797,"high":106.5,"low":103.37999725341797,"adjusted_close":104.69544982910156,"volume":24003300},{"date":"2025-08-04","close":107.7699966430664,"high":107.87999725341797,"low":105.45999908447266,"adjusted_close":107.58037567138672,"volume":14780600},{"date":"2025-08-05","close":109.05999755859375,"high":110.63999938964844,"low":106.83000183105469,"adjusted_close":108.86809539794922,"volume":17836000},{"date":"2025-08-06","close":108.77999877929688,"high":108.95999908447266,"low":106.75,"adjusted_close":108.58858489990234,"volume":13021900},{"date":"2025-08-07","close":111.87000274658203,"high":115.27999877929688,"low":110.79000091552734,"adjusted_close":111.67316436767578,"volume":18986500},{"date":"2025-08-08","close":118.88999938964844,"high":119.33000183105469,"low":111.66999816894531,"adjusted_close":118.6808090209961,"volume":28962200},{"date":"2025-08-11","close":123.72000122070312,"high":127.27999877929688,"low":121.6500015258789,"adjusted_close":123.50230407714844,"volume":35065800},{"date":"2025-08-12","close":127.75,"high":128.5500030517578,"low":123.04000091552734,"adjusted_close":127.52521514892578,"volume":25961200},{"date":"2025-08-13","close":124.2699966430664,"high":128.60000610351562,"low":123.3499984741211,"adjusted_close":124.05133056640625,"volume":18438200},{"date":"2025-08-14","close":125.29000091552734,"high":125.73999786376953,"low":121.4000015258789,"adjusted_close":125.06954956054688,"volume":12235900},{"date":"2025-08-15","close":120.87000274658203,"high":123.37999725341797,"low":119.44000244140625,"adjusted_close":120.6573257446289,"volume":18986700},{"date":"2025-08-18","close":123.55000305175781,"high":123.68000030517578,"low":120.66000366210938,"adjusted_close":123.33260345458984,"volume":12208800},{"date":"2025-08-19","close":122.05000305175781,"high":124.23999786376953,"low":121.30999755859375,"adjusted_close":121.83525085449219,"volume":11491200},{"date":"2025-08-20","close":117.20999908447266,"high":118.91000366210938,"low":113.45999908447266,"adjusted_close":117.0037612915039,"volume":25795000},{"date":"2025-08-21","close":115.79000091552734,"high":117.7300033569336,"low":115.61000061035156,"adjusted_close":115.58626556396484,"volume":13174900},{"date":"2025-08-22","close":117.68000030517578,"high":120.69999694824219,"low":116.51000213623047,"adjusted_close":117.47293853759766,"volume":17038300},{"date":"2025-08-25","close":116.41999816894531,"high":118.08000183105469,"low":116.0999984741211,"adjusted_close":116.21514129638672,"volume":8674800},{"date":"2025-08-26","close":116.5,"high":118.36000061035156,"low":115.80999755859375,"adjusted_close":116.29501342773438,"volume":12584300},{"date":"2025-08-27","close":117.75,"high":118.7300033569336,"low":116.44000244140625,"adjusted_close":117.54281616210938,"volume":15349300},{"date":"2025-08-28","close":122.0,"high":122.56999969482422,"low":118.7300033569336,"adjusted_close":121.78533172607422,"volume":17295500},{"date":"2025-08-29","close":119.01000213623047,"high":122.7699966430664,"low":118.05999755859375,"adjusted_close":118.80059051513672,"volume":16774000},{"date":"2025-09-02","close":118.4800033569336,"high":118.55999755859375,"low":114.25,"adjusted_close":118.27153015136719,"volume":13771900},{"date":"2025-09-03","close":118.72000122070312,"high":119.44000244140625,"low":117.30000305175781,"adjusted_close":118.5111083984375,"volume":14101300},{"date":"2025-09-04","close":124.20999908447266,"high":124.41000366210938,"low":118.5199966430664,"adjusted_close":123.99144744873047,"volume":18589100},{"date":"2025-09-05","close":131.3699951171875,"high":131.41000366210938,"low":125.66000366210938,"adjusted_close":131.13882446289062,"volume":28416000},{"date":"2025-09-08","close":131.4600067138672,"high":132.25999450683594,"low":128.39999389648438,"adjusted_close":131.2287139892578,"volume":19492600},{"date":"2025-09-09","close":135.24000549316406,"high":138.0,"low":131.55999755859375,"adjusted_close":135.00205993652344,"volume":20705000},{"date":"2025-09-10","close":140.0,"high":142.24000549316406,"low":138.33999633789062,"adjusted_close":139.753662109375,"volume":25791300},{"date":"2025-09-11","close":150.57000732421875,"high":156.25999450683594,"low":147.61000061035156,"adjusted_close":150.30506896972656,"volume":52446400},{"date":"2025-09-12","close":157.22999572753906,"high":158.27999877929688,"low":153.2100067138672,"adjusted_close":156.95333862304688,"volume":32288300},{"date":"2025-09-15","close":157.77000427246094,"high":160.33999633789062,"low":156.5500030517578,"adjusted_close":157.4923858642578,"volume":20101400},{"date":"2025-09-16","close":158.82000732421875,"high":159.55999755859375,"low":157.1699981689453,"adjusted_close":158.54054260253906,"volume":16911600},{"date":"2025-09-17","close":159.99000549316406,"high":160.58999633789062,"low":155.25999450683594,"adjusted_close":159.70849609375,"volume":18843600},{"date":"2025-09-18","close":168.88999938964844,"high":170.4499969482422,"low":162.60000610351562,"adjusted_close":168.59283447265625,"volume":28212800},{"date":"2025-09-19","close":162.72999572753906,"high":163.6999969482422,"low":159.3800048828125,"adjusted_close":162.44366455078125,"volume":37309900},{"date":"2025-09-22","close":164.6199951171875,"high":167.25999450683594,"low":161.58999633789062,"adjusted_close":164.33033752441406,"volume":25851200},{"date":"2025-09-23","close":166.41000366210938,"high":168.99000549316406,"low":165.22999572753906,"adjusted_close":166.11720275878906,"volume":43316500},{"date":"2025-09-24","close":161.7100067138672,"high":166.0,"low":158.3000030517578,"adjusted_close":161.4254608154297,"volume":57096400},{"date":"2025-09-25","close":156.8300018310547,"high":158.9499969482422,"low":154.64999389648438,"adjusted_close":156.55404663085938,"volume":32209200},{"date":"2025-09-26","close":157.27000427246094,"high":158.9199981689453,"low":155.17999267578125,"adjusted_close":156.99327087402344,"volume":24045000},{"date":"2025-09-29","close":163.89999389648438,"high":165.8000030517578,"low":159.97000122070312,"adjusted_close":163.61160278320312,"volume":26506500},{"date":"2025-09-30","close":167.32000732421875,"high":168.9499969482422,"low":163.9600067138672,"adjusted_close":167.02560424804688,"volume":20092500},{"date":"2025-10-01","close":182.14999389648438,"high":182.38999938964844,"low":165.5,"adjusted_close":181.82948303222656,"volume":41674800},{"date":"2025-10-02","close":183.75,"high":186.17999267578125,"low":181.2100067138672,"adjusted_close":183.4266815185547,"volume":25122200},{"date":"2025-10-03","close":187.8300018310547,"high":191.85000610351562,"low":184.9199981689453,"adjusted_close":187.61692810058594,"volume":29399300},{"date":"2025-10-06","close":190.9600067138672,"high":201.0,"low":189.42999267578125,"adjusted_close":190.74337768554688,"volume":36392300},{"date":"2025-10-07","close":185.69000244140625,"high":195.3000030517578,"low":183.24000549316406,"adjusted_close":185.47933959960938,"volume":27828200},{"date":"2025-10-08","close":196.5399932861328,"high":196.9499969482422,"low":188.8000030517578,"adjusted_close":196.3170166015625,"volume":26833900},{"date":"2025-10-09","close":192.3300018310547,"high":196.6199951171875,"low":189.5,"adjusted_close":192.11183166503906,"volume":19721500},{"date":"2025-10-10","close":181.60000610351562,"high":193.44000244140625,"low":179.61000061035156,"adjusted_close":181.3939971923828,"volume":26990300},{"date":"2025-10-13","close":192.77000427246094,"high":193.39999389648438,"low":187.99000549316406,"adjusted_close":192.5513153076172,"volume":20928400},{"date":"2025-10-14","close":187.05999755859375,"high":192.4600067138672,"low":186.25,"adjusted_close":186.84779357910156,"volume":15912400},{"date":"2025-10-15","close":191.94000244140625,"high":192.8800048828125,"low":187.4199981689453,"adjusted_close":191.72227478027344,"volume":17793100},{"date":"2025-10-16","close":202.52999877929688,"high":206.33999633789062,"low":195.1999969482422,"adjusted_close":202.3002471923828,"volume":42041300},{"date":"2025-10-17","close":202.3800048828125,"high":203.38999938964844,"low":195.5500030517578,"adjusted_close":202.15040588378906,"volume":23283100},{"date":"2025-10-20","close":206.77000427246094,"high":214.75,"low":205.5,"adjusted_close":206.5354461669922,"volume":23268400},{"date":"2025-10-21","close":202.2899932861328,"high":205.8699951171875,"low":200.83999633789062,"adjusted_close":202.0605010986328,"volume":13717300},{"date":"2025-10-22","close":198.47000122070312,"high":205.5800018310547,"low":192.39999389648438,"adjusted_close":198.24485778808594,"volume":21949800},{"date":"2025-10-23","close":206.7100067138672,"high":209.0,"low":195.1999969482422,"adjusted_close":206.4755096435547,"volume":19397900},{"date":"2025-10-24","close":219.02000427246094,"high":219.82000732421875,"low":209.97999572753906,"adjusted_close":218.7715606689453,"volume":25821800},{"date":"2025-10-27","close":220.10000610351562,"high":224.97999572753906,"low":215.74000549316406,"adjusted_close":219.85032653808594,"volume":23873100},{"date":"2025-10-28","close":221.91000366210938,"high":222.89999389648438,"low":217.55999755859375,"adjusted_close":221.65826416015625,"volume":14957500},{"date":"2025-10-29","close":226.6300048828125,"high":232.39999389648438,"low":226.10000610351562,"adjusted_close":226.37290954589844,"volume":23217300},{"date":"2025-10-30","close":224.00999450683594,"high":227.39999389648438,"low":220.74000549316406,"adjusted_close":223.755859375,"volume":14795100},{"date":"2025-10-31","close":223.77000427246094,"high":231.25,"low":218.82000732421875,"adjusted_close":223.5161590576172,"volume":16320000},{"date":"2025-11-03","close":234.6999969482422,"high":237.6199951171875,"low":231.8000030517578,"adjusted_close":234.43374633789062,"volume":21199300},{"date":"2025-11-04","close":218.02999877929688,"high":228.6699981689453,"low":217.39999389648438,"adjusted_close":217.7826690673828,"volume":23696200},{"date":"2025-11-05","close":237.5,"high":239.8800048828125,"low":224.72999572753906,"adjusted_close":237.23056030273438,"volume":28617400},{"date":"2025-11-06","close":238.3300018310547,"high":246.41000366210938,"low":234.8800048828125,"adjusted_close":238.05963134765625,"volume":32016800},{"date":"2025-11-07","close":237.9199981689453,"high":242.5500030517578,"low":226.39999389648438,"adjusted_close":237.6501007080078,"volume":30613800},{"date":"2025-11-10","close":253.3000030517578,"high":257.07000732421875,"low":247.80999755859375,"adjusted_close":253.01263427734375,"volume":27870600},{"date":"2025-11-11","close":241.11000061035156,"high":249.99000549316406,"low":238.7899932861328,"adjusted_close":240.83648681640625,"volume":22622500},{"date":"2025-11-12","close":244.89999389648438,"high":249.19000244140625,"low":240.83999633789062,"adjusted_close":244.62217712402344,"volume":17263100},{"date":"2025-11-13","close":236.9499969482422,"high":249.5,"low":230.16000366210938,"adjusted_close":236.6811981201172,"volume":32324600},{"date":"2025-11-14","close":246.8300018310547,"high":255.1699981689453,"low":231.22999572753906,"adjusted_close":246.5499725341797,"volume":36171100},{"date":"2025-11-17","close":241.9499969482422,"high":260.5799865722656,"low":239.4600067138672,"adjusted_close":241.675537109375,"volume":30304400},{"date":"2025-11-18","close":228.5,"high":238.92999267578125,"low":225.52000427246094,"adjusted_close":228.24078369140625,"volume":33843900},{"date":"2025-11-19","close":225.9199981689453,"high":234.35000610351562,"low":216.36000061035156,"adjusted_close":225.66371154785156,"volume":35256600},{"date":"2025-11-20","close":201.3699951171875,"high":230.60000610351562,"low":199.60000610351562,"adjusted_close":201.14157104492188,"volume":47420700},{"date":"2025-11-21","close":207.3699951171875,"high":212.0,"low":192.58999633789062,"adjusted_close":207.13475036621094,"volume":36679700},{"date":"2025-11-24","close":223.92999267578125,"high":226.11000061035156,"low":212.36000061035156,"adjusted_close":223.6759490966797,"volume":33052800},{"date":"2025-11-25","close":224.52999877929688,"high":226.19000244140625,"low":216.0,"adjusted_close":224.27528381347656,"volume":17441600},{"date":"2025-11-26","close":230.25999450683594,"high":233.8300018310547,"low":226.0,"adjusted_close":229.998779296875,"volume":17817600},{"date":"2025-11-28","close":236.47999572753906,"high":238.10000610351562,"low":233.47000122070312,"adjusted_close":236.21173095703125,"volume":12914700},{"date":"2025-12-01","close":240.4600067138672,"high":242.36000061035156,"low":231.5,"adjusted_close":240.18724060058594,"volume":18238200},{"date":"2025-12-02","close":239.49000549316406,"high":244.3699951171875,"low":234.3300018310547,"adjusted_close":239.21832275390625,"volume":18166200},{"date":"2025-12-03","close":234.16000366210938,"high":237.8000030517578,"low":228.08999633789062,"adjusted_close":233.89437866210938,"volume":19188200},{"date":"2025-12-04","close":226.64999389648438,"high":234.16000366210938,"low":223.3300018310547,"adjusted_close":226.39288330078125,"volume":23513900},{"date":"2025-12-05","close":237.22000122070312,"high":240.57000732421875,"low":226.69000244140625,"adjusted_close":236.95089721679688,"volume":21161000},{"date":"2025-12-08","close":246.9199981689453,"high":249.22999572753906,"low":241.61000061035156,"adjusted_close":246.639892578125,"volume":20495400},{"date":"2025-12-09","close":252.4199981689453,"high":255.50999450683594,"low":242.8300018310547,"adjusted_close":252.13365173339844,"volume":17067100},{"date":"2025-12-10","close":263.7099914550781,"high":264.75,"low":250.5800018310547,"adjusted_close":263.41082763671875,"volume":21960700},{"date":"2025-12-11","close":258.4599914550781,"high":262.8500061035156,"low":251.5500030517578,"adjusted_close":258.16680908203125,"volume":18867000},{"date":"2025-12-12","close":241.13999938964844,"high":255.82000732421875,"low":239.32000732421875,"adjusted_close":240.866455078125,"volume":25936900},{"date":"2025-12-15","close":237.5,"high":250.11000061035156,"low":236.0,"adjusted_close":237.23056030273438,"volume":27483600},{"date":"2025-12-16","close":232.50999450683594,"high":239.39999389648438,"low":230.5800018310547,"adjusted_close":232.24623107910156,"volume":22577300},{"date":"2025-12-17","close":225.52000427246094,"high":237.4499969482422,"low":221.69000244140625,"adjusted_close":225.26417541503906,"volume":41957100},{"date":"2025-12-18","close":248.5500030517578,"high":263.6499938964844,"low":245.0,"adjusted_close":248.26803588867188,"volume":65006100},{"date":"2025-12-19","close":265.9200134277344,"high":268.3800048828125,"low":251.75,"adjusted_close":265.61834716796875,"volume":62312100},{"date":"2025-12-22","close":276.5899963378906,"high":279.989990234375,"low":268.2900085449219,"adjusted_close":276.2762145996094,"volume":30961900},{"date":"2025-12-23","close":276.2699890136719,"high":281.8599853515625,"low":272.32000732421875,"adjusted_close":275.95660400390625,"volume":20767600},{"date":"2025-12-24","close":286.67999267578125,"high":289.29998779296875,"low":277.25,"adjusted_close":286.3547668457031,"volume":18592600},{"date":"2025-12-26","close":284.7900085449219,"high":290.8699951171875,"low":283.4200134277344,"adjusted_close":284.4669494628906,"volume":17878500},{"date":"2025-12-29","close":294.3699951171875,"high":294.5,"low":278.5,"adjusted_close":294.15484619140625,"volume":26642900},{"date":"2025-12-30","close":292.6300048828125,"high":298.8299865722656,"low":292.010009765625,"adjusted_close":292.4161071777344,"volume":23056400},{"date":"2025-12-31","close":285.4100036621094,"high":293.1700134277344,"low":284.17999267578125,"adjusted_close":285.201416015625,"volume":17573800},{"date":"2026-01-02","close":315.4200134277344,"high":315.6000061035156,"low":294.8599853515625,"adjusted_close":315.1894836425781,"volume":42604300},{"date":"2026-01-05","close":312.1499938964844,"high":325.5299987792969,"low":309.54998779296875,"adjusted_close":311.9218444824219,"volume":34608600},{"date":"2026-01-06","close":343.42999267578125,"high":344.54998779296875,"low":318.05999755859375,"adjusted_close":343.178955078125,"volume":48732400},{"date":"2026-01-07","close":339.54998779296875,"high":346.29998779296875,"low":337.17999267578125,"adjusted_close":339.3017883300781,"volume":32781100},{"date":"2026-01-08","close":327.0199890136719,"high":343.6600036621094,"low":321.3599853515625,"adjusted_close":326.7809753417969,"volume":33897700},{"date":"2026-01-09","close":345.0899963378906,"high":345.79998779296875,"low":326.19000244140625,"adjusted_close":344.8377685546875,"volume":33387500},{"date":"2026-01-12","close":345.8699951171875,"high":348.4700012207031,"low":339.32000732421875,"adjusted_close":345.6171875,"volume":23152600},{"date":"2026-01-13","close":338.1300048828125,"high":351.2300109863281,"low":335.2200012207031,"adjusted_close":337.88287353515625,"volume":23881300},{"date":"2026-01-14","close":333.3500061035156,"high":339.1000061035156,"low":328.20001220703125,"adjusted_close":333.1063537597656,"volume":20277200},{"date":"2026-01-15","close":336.6300048828125,"high":347.7699890136719,"low":336.2699890136719,"adjusted_close":336.38397216796875,"volume":25370200},{"date":"2026-01-16","close":362.75,"high":365.80999755859375,"low":352.0400085449219,"adjusted_close":362.48486328125,"volume":47901900},{"date":"2026-01-20","close":365.0,"high":381.55999755859375,"low":361.3500061035156,"adjusted_close":364.73321533203125,"volume":49744900},{"date":"2026-01-21","close":389.1099853515625,"high":394.20001220703125,"low":366.7300109863281,"adjusted_close":388.8255920410156,"volume":56712800},{"date":"2026-01-22","close":397.5799865722656,"high":397.7799987792969,"low":376.9200134277344,"adjusted_close":397.2893981933594,"volume":39607600},{"date":"2026-01-23","close":399.6499938964844,"high":412.42999267578125,"low":390.739990234375,"adjusted_close":399.35791015625,"volume":35404200},{"date":"2026-01-26","close":389.0899963378906,"high":398.0,"low":384.29998779296875,"adjusted_close":388.80560302734375,"volume":29193900},{"date":"2026-01-27","close":410.239990234375,"high":416.45001220703125,"low":399.6000061035156,"adjusted_close":409.9401550292969,"volume":36212100},{"date":"2026-01-28","close":435.2799987792969,"high":438.94000244140625,"low":417.0,"adjusted_close":434.9618835449219,"volume":42725700},{"date":"2026-01-29","close":435.7900085449219,"high":444.7099914550781,"low":417.70001220703125,"adjusted_close":435.4714660644531,"volume":42675700},{"date":"2026-01-30","close":414.8800048828125,"high":455.5,"low":407.1300048828125,"adjusted_close":414.5767517089844,"volume":51022900},{"date":"2026-02-02","close":437.79998779296875,"high":442.42999267578125,"low":410.0,"adjusted_close":437.4800109863281,"volume":37771200},{"date":"2026-02-03","close":419.44000244140625,"high":442.29998779296875,"low":407.5299987792969,"adjusted_close":419.1334228515625,"volume":42763300},{"date":"2026-02-04","close":379.3999938964844,"high":413.0,"low":363.8999938964844,"adjusted_close":379.1226806640625,"volume":58074900},{"date":"2026-02-05","close":382.8900146484375,"high":390.92999267578125,"low":366.0,"adjusted_close":382.61016845703125,"volume":38899500},{"date":"2026-02-06","close":394.69000244140625,"high":396.6499938964844,"low":372.8699951171875,"adjusted_close":394.4015197753906,"volume":37196000},{"date":"2026-02-09","close":383.5,"high":391.80999755859375,"low":370.67999267578125,"adjusted_close":383.2197265625,"volume":31009600},{"date":"2026-02-10","close":373.25,"high":382.7900085449219,"low":366.05999755859375,"adjusted_close":372.9772033691406,"volume":35433800},{"date":"2026-02-11","close":410.3399963378906,"high":414.1600036621094,"low":386.57000732421875,"adjusted_close":410.04010009765625,"volume":48475000},{"date":"2026-02-12","close":413.9700012207031,"high":438.7699890136719,"low":411.1600036621094,"adjusted_close":413.6674499511719,"volume":45639100},{"date":"2026-02-13","close":411.6600036621094,"high":420.8800048828125,"low":392.7099914550781,"adjusted_close":411.359130859375,"volume":33807600},{"date":"2026-02-17","close":399.7799987792969,"high":413.6600036621094,"low":395.29998779296875,"adjusted_close":399.48779296875,"volume":28549500},{"date":"2026-02-18","close":420.95001220703125,"high":427.8500061035156,"low":394.6000061035156,"adjusted_close":420.6423645019531,"volume":32306600},{"date":"2026-02-19","close":417.3500061035156,"high":420.32000732421875,"low":407.739990234375,"adjusted_close":417.0449523925781,"volume":21651300},{"date":"2026-02-20","close":428.1700134277344,"high":430.57000732421875,"low":415.1499938964844,"adjusted_close":427.8570556640625,"volume":29894900},{"date":"2026-02-23","close":420.9700012207031,"high":431.70001220703125,"low":415.29998779296875,"adjusted_close":420.6623229980469,"volume":25426600},{"date":"2026-02-24","close":418.010009765625,"high":436.2699890136719,"low":411.2799987792969,"adjusted_close":417.7044982910156,"volume":33389200},{"date":"2026-02-25","close":429.0,"high":436.8900146484375,"low":423.0,"adjusted_close":428.6864318847656,"volume":27296300},{"date":"2026-02-26","close":415.55999755859375,"high":434.0,"low":401.9599914550781,"adjusted_close":415.25628662109375,"volume":35433500},{"date":"2026-02-27","close":412.3699951171875,"high":417.9599914550781,"low":401.17999267578125,"adjusted_close":412.068603515625,"volume":28653900},{"date":"2026-03-02","close":412.6700134277344,"high":417.6099853515625,"low":397.0,"adjusted_close":412.368408203125,"volume":30049200},{"date":"2026-03-03","close":379.67999267578125,"high":390.0899963378906,"low":374.54998779296875,"adjusted_close":379.4024963378906,"volume":39010900},{"date":"2026-03-04","close":400.7699890136719,"high":407.8800048828125,"low":387.6099853515625,"adjusted_close":400.47705078125,"volume":32644900},{"date":"2026-03-05","close":397.04998779296875,"high":404.5299987792969,"low":380.29998779296875,"adjusted_close":396.759765625,"volume":29960100},{"date":"2026-03-06","close":370.29998779296875,"high":391.17999267578125,"low":367.45001220703125,"adjusted_close":370.0293273925781,"volume":34458800},{"date":"2026-03-09","close":389.32000732421875,"high":390.0,"low":357.6700134277344,"adjusted_close":389.03546142578125,"volume":35547200},{"date":"2026-03-10","close":403.1099853515625,"high":415.30999755859375,"low":393.6400146484375,"adjusted_close":402.81536865234375,"volume":33745400},{"date":"2026-03-11","close":418.69000244140625,"high":422.75,"low":405.7900085449219,"adjusted_close":418.38397216796875,"volume":30191400},{"date":"2026-03-12","close":405.3500061035156,"high":413.7300109863281,"low":396.6700134277344,"adjusted_close":405.0537109375,"volume":31720900},{"date":"2026-03-13","close":426.1300048828125,"high":429.3500061035156,"low":413.0,"adjusted_close":425.81854248046875,"volume":39261000},{"date":"2026-03-16","close":441.79998779296875,"high":454.8599853515625,"low":437.75,"adjusted_close":441.4770812988281,"volume":43067600},{"date":"2026-03-17","close":461.69000244140625,"high":462.7300109863281,"low":445.1400146484375,"adjusted_close":461.3525695800781,"volume":43017900},{"date":"2026-03-18","close":461.7300109863281,"high":471.3399963378906,"low":458.29998779296875,"adjusted_close":461.3925476074219,"volume":58973700},{"date":"2026-03-19","close":444.2699890136719,"high":457.2200012207031,"low":421.1099853515625,"adjusted_close":443.9452819824219,"volume":74591900},{"date":"2026-03-20","close":422.8999938964844,"high":449.1000061035156,"low":415.3599853515625,"adjusted_close":422.5909118652344,"volume":64224900},{"date":"2026-03-23","close":404.3500061035156,"high":444.2699890136719,"low":401.5199890136719,"adjusted_close":404.054443359375,"volume":54807300},{"date":"2026-03-24","close":395.5299987792969,"high":404.9800109863281,"low":388.9100036621094,"adjusted_close":395.24090576171875,"volume":44975100},{"date":"2026-03-25","close":382.0899963378906,"high":388.9200134277344,"low":371.3800048828125,"adjusted_close":381.81072998046875,"volume":55328700},{"date":"2026-03-26","close":355.4599914550781,"high":374.25,"low":350.0,"adjusted_close":355.2001647949219,"volume":54515900},{"date":"2026-03-27","close":357.2200012207031,"high":368.70001220703125,"low":354.05999755859375,"adjusted_close":356.9588928222656,"volume":45806700},{"date":"2026-03-30","close":321.79998779296875,"high":362.80999755859375,"low":318.3999938964844,"adjusted_close":321.6998596191406,"volume":73833200},{"date":"2026-03-31","close":337.8399963378906,"high":337.8399963378906,"low":311.489990234375,"adjusted_close":337.7348937988281,"volume":73551800},{"date":"2026-04-01","close":367.8500061035156,"high":377.8900146484375,"low":343.0,"adjusted_close":367.7355651855469,"volume":74429800},{"date":"2026-04-02","close":366.239990234375,"high":366.94000244140625,"low":340.20001220703125,"adjusted_close":366.12603759765625,"volume":51498700},{"date":"2026-04-06","close":377.760009765625,"high":385.0799865722656,"low":370.6099853515625,"adjusted_close":377.6424560546875,"volume":41414900},{"date":"2026-04-07","close":377.5799865722656,"high":379.25,"low":364.1000061035156,"adjusted_close":377.4624938964844,"volume":40224100},{"date":"2026-04-08","close":406.7300109863281,"high":416.0,"low":398.8800048828125,"adjusted_close":406.60345458984375,"volume":49216600},{"date":"2026-04-09","close":421.510009765625,"high":423.94000244140625,"low":398.44000244140625,"adjusted_close":421.3788757324219,"volume":43101000},{"date":"2026-04-10","close":420.5899963378906,"high":423.8599853515625,"low":410.04998779296875,"adjusted_close":420.45916748046875,"volume":36377600},{"date":"2026-04-13","close":426.55999755859375,"high":426.8800048828125,"low":408.5,"adjusted_close":426.42730712890625,"volume":37015800},{"date":"2026-04-14","close":465.6600036621094,"high":465.7799987792969,"low":424.8599853515625,"adjusted_close":465.51513671875,"volume":52534900},{"date":"2026-04-15","close":456.2300109863281,"high":463.95001220703125,"low":439.32000732421875,"adjusted_close":456.08807373046875,"volume":40370100},{"date":"2026-04-16","close":457.2300109863281,"high":462.3399963378906,"low":444.3800048828125,"adjusted_close":457.0877685546875,"volume":33626400},{"date":"2026-04-17","close":455.07000732421875,"high":470.9700012207031,"low":452.20001220703125,"adjusted_close":454.9284362792969,"volume":33405000},{"date":"2026-04-20","close":448.4200134277344,"high":464.55999755859375,"low":435.8999938964844,"adjusted_close":448.2804870605469,"volume":32013600},{"date":"2026-04-21","close":449.3800048828125,"high":457.82000732421875,"low":441.29998779296875,"adjusted_close":449.2402038574219,"volume":27734000},{"date":"2026-04-22","close":487.4800109863281,"high":491.9800109863281,"low":458.55999755859375,"adjusted_close":487.328369140625,"volume":45998100},{"date":"2026-04-23","close":481.7200012207031,"high":493.6199951171875,"low":471.79998779296875,"adjusted_close":481.5701599121094,"volume":38178000},{"date":"2026-04-24","close":496.7200012207031,"high":506.989990234375,"low":489.3599853515625,"adjusted_close":496.5654602050781,"volume":35379600},{"date":"2026-04-27","close":524.5599975585938,"high":531.3599853515625,"low":510.0199890136719,"adjusted_close":524.3967895507812,"volume":41298800},{"date":"2026-04-28","close":504.2900085449219,"high":518.8300170898438,"low":488.2300109863281,"adjusted_close":504.13311767578125,"volume":44816600},{"date":"2026-04-29","close":518.4600219726562,"high":531.02001953125,"low":508.79998779296875,"adjusted_close":518.2987670898438,"volume":36248500},{"date":"2026-04-30","close":517.1599731445312,"high":535.5,"low":502.5799865722656,"adjusted_close":516.9990844726562,"volume":36554400},{"date":"2026-05-01","close":542.2100219726562,"high":545.9099731445312,"low":510.2099914550781,"adjusted_close":542.0413208007812,"volume":40215300},{"date":"2026-05-04","close":576.4500122070312,"high":592.7999877929688,"low":557.760009765625,"adjusted_close":576.2706909179688,"volume":46043700},{"date":"2026-05-05","close":640.2000122070312,"high":651.739990234375,"low":605.469970703125,"adjusted_close":640.0008544921875,"volume":64268500},{"date":"2026-05-06","close":666.5900268554688,"high":667.6699829101562,"low":627.5800170898438,"adjusted_close":666.3826904296875,"volume":55725800},{"date":"2026-05-07","close":646.6300048828125,"high":683.0900268554688,"low":635.4199829101562,"adjusted_close":646.4288330078125,"volume":47527500},{"date":"2026-05-08","close":746.8099975585938,"high":747.2100219726562,"low":676.2100219726562,"adjusted_close":746.57763671875,"volume":65130900},{"date":"2026-05-11","close":795.3300170898438,"high":818.6699829101562,"low":768.0,"adjusted_close":795.0825805664062,"volume":70972900},{"date":"2026-05-12","close":766.5800170898438,"high":782.760009765625,"low":706.5999755859375,"adjusted_close":766.341552734375,"volume":73743000},{"date":"2026-05-13","close":803.6300048828125,"high":814.9500122070312,"low":779.469970703125,"adjusted_close":803.3799438476562,"volume":54875100},{"date":"2026-05-14","close":776.010009765625,"high":812.0,"low":775.6300048828125,"adjusted_close":775.7686157226562,"volume":42142700},{"date":"2026-05-15","close":724.6599731445312,"high":749.5900268554688,"low":719.0,"adjusted_close":724.4345092773438,"volume":48519000},{"date":"2026-05-18","close":681.5399780273438,"high":757.0,"low":663.25,"adjusted_close":681.3279418945312,"volume":60042500},{"date":"2026-05-19","close":698.739990234375,"high":725.9500122070312,"low":652.2100219726562,"adjusted_close":698.5226440429688,"volume":61792100},{"date":"2026-05-20","close":731.989990234375,"high":735.6799926757812,"low":700.6599731445312,"adjusted_close":731.7622680664062,"volume":48827400},{"date":"2026-05-21","close":762.0999755859375,"high":764.9000244140625,"low":732.2000122070312,"adjusted_close":761.8629150390625,"volume":42461500},{"date":"2026-05-22","close":751.0,"high":780.2000122070312,"low":747.2000122070312,"adjusted_close":750.766357421875,"volume":36002900},{"date":"2026-05-26","close":895.8800048828125,"high":916.7999877929688,"low":820.2999877929688,"adjusted_close":895.601318359375,"volume":76560800},{"date":"2026-05-27","close":928.4099731445312,"high":956.1599731445312,"low":888.1500244140625,"adjusted_close":928.1211547851562,"volume":72295700},{"date":"2026-05-28","close":923.52001953125,"high":949.489990234375,"low":904.780029296875,"adjusted_close":923.232666015625,"volume":49694300},{"date":"2026-05-29","close":971.0,"high":981.0,"low":940.510009765625,"adjusted_close":970.6979370117188,"volume":60498600},{"date":"2026-06-01","close":1035.5,"high":1046.969970703125,"low":1009.5,"adjusted_close":1035.1778564453125,"volume":46552100},{"date":"2026-06-02","close":1064.0999755859375,"high":1076.56005859375,"low":1017.2000122070312,"adjusted_close":1063.7689208984375,"volume":47555400},{"date":"2026-06-03","close":1079.5699462890625,"high":1089.2900390625,"low":1038.5,"adjusted_close":1079.234130859375,"volume":40324200},{"date":"2026-06-04","close":996.0,"high":1036.3699951171875,"low":971.6799926757812,"adjusted_close":995.690185546875,"volume":54917200},{"date":"2026-06-05","close":864.010009765625,"high":961.8900146484375,"low":864.010009765625,"adjusted_close":863.7412109375,"volume":77250500},{"date":"2026-06-08","close":949.280029296875,"high":962.9500122070312,"low":916.5,"adjusted_close":948.9846801757812,"volume":54097800},{"date":"2026-06-09","close":935.8900146484375,"high":989.1500244140625,"low":854.3499755859375,"adjusted_close":935.598876953125,"volume":73448600},{"date":"2026-06-10","close":891.8800048828125,"high":957.47998046875,"low":883.25,"adjusted_close":891.6025390625,"volume":55712600},{"date":"2026-06-11","close":995.8699951171875,"high":996.77001953125,"low":895.5,"adjusted_close":995.5601806640625,"volume":59418900},{"date":"2026-06-12","close":981.6099853515625,"high":1012.6199951171875,"low":960.1900024414062,"adjusted_close":981.3046264648438,"volume":40785200},{"date":"2026-06-15","close":1087.989990234375,"high":1097.469970703125,"low":1051.5,"adjusted_close":1087.6514892578125,"volume":44994600},{"date":"2026-06-16","close":1020.760009765625,"high":1110.4000244140625,"low":1020.0,"adjusted_close":1020.4424438476562,"volume":45499800},{"date":"2026-06-17","close":1043.18994140625,"high":1093.6700439453125,"low":1014.1400146484375,"adjusted_close":1042.8653564453125,"volume":46149200},{"date":"2026-06-18","close":1133.989990234375,"high":1149.4300537109375,"low":1092.7900390625,"adjusted_close":1133.6370849609375,"volume":64642500},{"date":"2026-06-22","close":1211.3800048828125,"high":1213.56005859375,"low":1168.5699462890625,"adjusted_close":1211.003173828125,"volume":53140800},{"date":"2026-06-23","close":1051.77001953125,"high":1125.0,"low":1038.5,"adjusted_close":1051.4427490234375,"volume":60243300},{"date":"2026-06-24","close":1048.510009765625,"high":1083.3199462890625,"low":991.0999755859375,"adjusted_close":1048.183837890625,"volume":68935700},{"date":"2026-06-25","close":1213.56005859375,"high":1255.0,"low":1136.31005859375,"adjusted_close":1213.1824951171875,"volume":82143900},{"date":"2026-06-26","close":1132.3299560546875,"high":1198.7099609375,"low":1121.3599853515625,"adjusted_close":1131.977783203125,"volume":86405300},{"date":"2026-06-29","close":1145.280029296875,"high":1148.7900390625,"low":1023.6500244140625,"adjusted_close":1144.9237060546875,"volume":60694100},{"date":"2026-06-30","close":1154.2900390625,"high":1168.6800537109375,"low":1124.6600341796875,"adjusted_close":1153.930908203125,"volume":42152600},{"date":"2026-07-01","close":1032.280029296875,"high":1097.0,"low":1032.199951171875,"adjusted_close":1031.958984375,"volume":51328100},{"date":"2026-07-02","close":975.5599975585938,"high":1064.6400146484375,"low":950.280029296875,"adjusted_close":975.2564697265625,"volume":61316900},{"date":"2026-07-06","close":984.75,"high":1019.0,"low":980.8499755859375,"adjusted_close":984.5950317382812,"volume":37115800},{"date":"2026-07-07","close":938.3800048828125,"high":942.02001953125,"low":891.6599731445312,"adjusted_close":938.2323608398438,"volume":52367500},{"date":"2026-07-08","close":948.7999877929688,"high":959.0,"low":900.4099731445312,"adjusted_close":948.6506958007812,"volume":42979000},{"date":"2026-07-09","close":991.6400146484375,"high":1035.5,"low":987.1300048828125,"adjusted_close":991.4839477539062,"volume":41110700},{"date":"2026-07-10","close":979.2999877929688,"high":998.0,"low":954.1300048828125,"adjusted_close":979.1458740234375,"volume":31768100},{"date":"2026-07-13","close":937.0,"high":943.5,"low":902.5999755859375,"adjusted_close":936.8525390625,"volume":35536200},{"date":"2026-07-14","close":983.1199951171875,"high":994.7999877929688,"low":950.0700073242188,"adjusted_close":982.9652709960938,"volume":30835200},{"date":"2026-07-15","close":904.280029296875,"high":978.4000244140625,"low":873.6300048828125,"adjusted_close":904.1377563476562,"volume":54779200},{"date":"2026-07-16","close":853.2000122070312,"high":887.7100219726562,"low":840.510009765625,"adjusted_close":853.0657348632812,"volume":46718000},{"date":"2026-07-17","close":848.9500122070312,"high":903.9600219726562,"low":804.0,"adjusted_close":848.81640625,"volume":63346300},{"date":"2026-07-20","close":865.4600219726562,"high":901.0,"low":858.9000244140625,"adjusted_close":865.3238525390625,"volume":37705200},{"date":"2026-07-21","close":970.8200073242188,"high":982.8800048828125,"low":916.5700073242188,"adjusted_close":970.667236328125,"volume":49369000},{"date":"2026-07-22","close":959.47998046875,"high":982.6199951171875,"low":936.0599975585938,"adjusted_close":959.3289794921875,"volume":31588600},{"date":"2026-07-23","close":990.2100219726562,"high":1011.77001953125,"low":964.4000244140625,"adjusted_close":990.05419921875,"volume":40196300},{"date":"2026-07-24","close":920.9500122070312,"high":967.1400146484375,"low":904.0,"adjusted_close":920.8051147460938,"volume":40803100},{"date":"2026-07-27","close":900.2000122070312,"high":935.0,"low":854.7899780273438,"adjusted_close":900.058349609375,"volume":47591200},{"date":"2026-07-28","close":820.530029296875,"high":848.3599853515625,"low":789.0900268554688,"adjusted_close":820.4009399414062,"volume":61039300},{"date":"2026-07-29","close":739.0,"high":841.7999877929688,"low":737.8800048828125,"adjusted_close":738.8837280273438,"volume":69846000},{"date":"2026-07-30","close":874.6599731445312,"high":882.5,"low":789.0,"adjusted_close":874.5223388671875,"volume":63075300},{"date":"2026-07-31","close":823.030029296875,"high":930.8800048828125,"low":818.0,"adjusted_close":822.9005126953125,"volume":54538600},{"date":"2026-08-03","close":829.5,"high":836.6199951171875,"low":770.0999755859375,"adjusted_close":829.3694458007812,"volume":42607100},{"date":"2026-08-04","close":892.6699829101562,"high":902.4299926757812,"low":858.5,"adjusted_close":892.529541015625,"volume":37478600},{"date":"2026-08-05","close":893.1900024414062,"high":928.97998046875,"low":881.2000122070312,"adjusted_close":893.0494384765625,"volume":34720300},{"date":"2026-08-06","close":881.469970703125,"high":913.3300170898438,"low":827.0,"adjusted_close":881.3312377929688,"volume":35784100},{"date":"2026-08-07","close":877.5700073242188,"high":904.7999877929688,"low":847.02001953125,"adjusted_close":877.4319458007812,"volume":34568500},{"date":"2026-08-10","close":861.0,"high":894.989990234375,"low":854.4000244140625,"adjusted_close":860.864501953125,"volume":27818600},{"date":"2026-08-11","close":868.52001953125,"high":879.0,"low":844.6199951171875,"adjusted_close":868.3833618164062,"volume":29438300},{"date":"2026-08-12","close":911.2899780273438,"high":935.7999877929688,"low":899.5399780273438,"adjusted_close":911.1466064453125,"volume":36804900},{"date":"2026-08-13","close":949.8300170898438,"high":978.0,"low":906.5,"adjusted_close":949.6805419921875,"volume":36704700},{"date":"2026-08-14","close":971.6599731445312,"high":984.0,"low":956.2000122070312,"adjusted_close":971.507080078125,"volume":27881100},{"date":"2026-08-17","close":1011.75,"high":1036.1300048828125,"low":995.260009765625,"adjusted_close":1011.5908203125,"volume":33430500},{"date":"2026-08-18","close":940.760009765625,"high":978.6699829101562,"low":926.6400146484375,"adjusted_close":940.6119995117188,"volume":37306000},{"date":"2026-08-19","close":937.1099853515625,"high":960.0,"low":915.1799926757812,"adjusted_close":936.9625244140625,"volume":26901900},{"date":"2026-08-20","close":974.3300170898438,"high":977.280029296875,"low":929.0700073242188,"adjusted_close":974.1766967773438,"volume":25212200},{"date":"2026-08-21","close":966.780029296875,"high":989.9600219726562,"low":958.260009765625,"adjusted_close":966.6279296875,"volume":21823400},{"date":"2026-08-24","close":910.4299926757812,"high":936.4500122070312,"low":887.6099853515625,"adjusted_close":910.2867431640625,"volume":30012600},{"date":"2026-08-25","close":932.969970703125,"high":946.6699829101562,"low":916.2999877929688,"adjusted_close":932.8231811523438,"volume":19163200},{"date":"2026-08-26","close":938.4000244140625,"high":945.75,"low":924.5999755859375,"adjusted_close":938.2523803710938,"volume":18721700},{"date":"2026-08-27","close":935.3900146484375,"high":968.7100219726562,"low":906.8900146484375,"adjusted_close":935.2427978515625,"volume":28838500},{"date":"2026-08-28","close":932.8599853515625,"high":946.7999877929688,"low":909.0900268554688,"adjusted_close":932.7131958007812,"volume":22890100},{"date":"2026-08-31","close":958.72998046875,"high":959.969970703125,"low":930.7899780273438,"adjusted_close":958.5791015625,"volume":22569500},{"date":"2026-09-01","close":933.4400024414062,"high":969.4400024414062,"low":922.3900146484375,"adjusted_close":933.2930908203125,"volume":27762200},{"date":"2026-09-02","close":956.0800170898438,"high":958.0,"low":927.1599731445312,"adjusted_close":955.9295654296875,"volume":21440500},{"date":"2026-09-03","close":958.1599731445312,"high":959.760009765625,"low":918.8800048828125,"adjusted_close":958.0092163085938,"volume":24175900},{"date":"2026-09-04","close":1016.5900268554688,"high":1017.77001953125,"low":969.0,"adjusted_close":1016.4300537109375,"volume":35249500},{"date":"2026-09-08","close":1000.260009765625,"high":1041.0699462890625,"low":997.6199951171875,"adjusted_close":1000.1026000976562,"volume":26604900},{"date":"2026-09-09","close":1027.77001953125,"high":1042.4000244140625,"low":992.2899780273438,"adjusted_close":1027.6082763671875,"volume":23812000},{"date":"2026-09-10","close":977.4099731445312,"high":999.0,"low":973.5,"adjusted_close":977.2561645507812,"volume":26230400},{"date":"2026-09-11","close":975.260009765625,"high":993.989990234375,"low":967.3800048828125,"adjusted_close":975.1065673828125,"volume":21740300},{"date":"2026-09-14","close":924.030029296875,"high":932.2100219726562,"low":902.5999755859375,"adjusted_close":923.8846435546875,"volume":27141900},{"date":"2026-09-15","close":927.5999755859375,"high":944.9400024414062,"low":920.1300048828125,"adjusted_close":927.4540405273438,"volume":20434700},{"date":"2026-09-16","close":926.5499877929688,"high":941.2000122070312,"low":917.6400146484375,"adjusted_close":926.4041748046875,"volume":20213000},{"date":"2026-09-17","close":977.5,"high":986.2000122070312,"low":953.5,"adjusted_close":977.34619140625,"volume":22091600},{"date":"2026-09-18","close":1015.7999877929688,"high":1016.4400024414062,"low":977.8300170898438,"adjusted_close":1015.64013671875,"volume":35803500},{"date":"2026-09-21","close":1043.9599609375,"high":1064.489990234375,"low":1030.6800537109375,"adjusted_close":1043.795654296875,"volume":28174400},{"date":"2026-09-22","close":1096.1600341796875,"high":1097.25,"low":1030.02001953125,"adjusted_close":1095.987548828125,"volume":29189700},{"date":"2026-09-23","close":1071.8800048828125,"high":1105.5,"low":1064.25,"adjusted_close":1071.7113037109375,"volume":21572800},{"date":"2026-09-24","close":1080.530029296875,"high":1081.0400390625,"low":1044.0,"adjusted_close":1080.3599853515625,"volume":22069900},{"date":"2026-09-25","close":1082.280029296875,"high":1108.719970703125,"low":1073.0,"adjusted_close":1082.1097412109375,"volume":20947900},{"date":"2026-09-28","close":1053.97998046875,"high":1084.81005859375,"low":1032.0,"adjusted_close":1053.8140869140625,"volume":22227200},{"date":"2026-09-29","close":1065.0799560546875,"high":1082.6600341796875,"low":1057.699951171875,"adjusted_close":1064.912353515625,"volume":19723100},{"date":"2026-09-30","close":1065.1099853515625,"high":1083.5,"low":1062.3599853515625,"adjusted_close":1064.9423828125,"volume":31103200},{"date":"2026-10-01","close":1097.3900146484375,"high":1098.9000244140625,"low":1022.9000244140625,"adjusted_close":1097.21728515625,"volume":45735400},{"date":"2026-10-02","close":1074.8900146484375,"high":1108.0,"low":1072.010009765625,"adjusted_close":1074.7208251953125,"volume":27337500},{"date":"2026-10-05","close":1063.9599609375,"high":1074.8800048828125,"low":1055.56005859375,"adjusted_close":1063.79248046875,"volume":18261700},{"date":"2026-10-06","close":1045.56005859375,"high":1074.31005859375,"low":1045.260009765625,"adjusted_close":1045.3955078125,"volume":21781200},{"date":"2026-10-07","close":1088.0,"high":1089.219970703125,"low":1011.4199829101562,"adjusted_close":1087.828857421875,"volume":30859500},{"date":"2026-10-08","close":1035.8399658203125,"high":1088.5,"low":1032.0999755859375,"adjusted_close":1035.677001953125,"volume":29910700},{"date":"2026-10-09","close":1029.0,"high":1054.1700439453125,"low":1017.0,"adjusted_close":1028.838134765625,"volume":19918900},{"date":"2026-10-12","close":989.0399780273438,"high":1002.6699829101562,"low":978.5,"adjusted_close":988.8843383789062,"volume":23983800},{"date":"2026-10-13","close":953.1900024414062,"high":953.5999755859375,"low":929.030029296875,"adjusted_close":953.0400390625,"volume":29227200},{"date":"2026-10-14","close":914.1300048828125,"high":949.4199829101562,"low":913.5599975585938,"adjusted_close":914.1300048828125,"volume":27843700},{"date":"2026-10-15","close":931.239990234375,"high":931.6500244140625,"low":858.0,"adjusted_close":931.239990234375,"volume":39095100},{"date":"2026-10-16","close":878.8400268554688,"high":907.5,"low":875.0,"adjusted_close":878.8400268554688,"volume":30514600},{"date":"2026-10-19","close":904.9000244140625,"high":926.8099975585938,"low":900.5700073242188,"adjusted_close":904.9000244140625,"volume":25740500},{"date":"2026-10-20","close":896.0700073242188,"high":918.8900146484375,"low":881.52001953125,"adjusted_close":896.0700073242188,"volume":20304200},{"date":"2026-10-21","close":913.6699829101562,"high":928.4500122070312,"low":889.4500122070312,"adjusted_close":913.6699829101562,"volume":21035000},{"date":"2026-10-22","close":856.489990234375,"high":908.2999877929688,"low":849.25,"adjusted_close":856.489990234375,"volume":32176000},{"date":"2026-10-23","close":877.5499877929688,"high":891.8900146484375,"low":858.3400268554688,"adjusted_close":877.5499877929688,"volume":21249900},{"date":"2026-10-26","close":903.7000122070312,"high":915.75,"low":882.77001953125,"adjusted_close":903.7000122070312,"volume":22848900},{"date":"2026-10-27","close":928.760009765625,"high":935.8699951171875,"low":910.6699829101562,"adjusted_close":928.760009765625,"volume":23194900},{"date":"2026-10-28","close":983.22998046875,"high":990.0,"low":959.3400268554688,"adjusted_close":983.22998046875,"volume":30711300},{"date":"2026-10-29","close":934.27001953125,"high":971.010009765625,"low":927.239990234375,"adjusted_close":934.27001953125,"volume":22390300},{"date":"2026-10-30","close":884.739990234375,"high":906.5399780273438,"low":861.5900268554688,"adjusted_close":884.739990234375,"volume":30872700},{"date":"2026-11-02","close":833.5900268554688,"high":892.0800170898438,"low":829.239990234375,"adjusted_close":833.5900268554688,"volume":29902100},{"date":"2026-11-03","close":855.0999755859375,"high":871.489990234375,"low":845.25,"adjusted_close":855.0999755859375,"volume":21286500},{"date":"2026-11-04","close":795.22998046875,"high":853.3400268554688,"low":782.0,"adjusted_close":795.22998046875,"volume":35906100},{"date":"2026-11-05","close":656.3900146484375,"high":761.8099975585938,"low":650.0,"adjusted_close":656.3900146484375,"volume":77872700},{"date":"2026-11-06","close":690.0,"high":724.7999877929688,"low":676.0006103515625,"adjusted_close":690.0,"volume":44510698}]},"NBIS":{"currency":"USD","rows":[{"date":"2025-05-05","close":23.799999237060547,"high":24.65999984741211,"low":23.729999542236328,"adjusted_close":23.799999237060547,"volume":4599900},{"date":"2025-05-06","close":25.040000915527344,"high":25.06999969482422,"low":23.25,"adjusted_close":25.040000915527344,"volume":6024100},{"date":"2025-05-07","close":27.450000762939453,"high":27.8700008392334,"low":26.260000228881836,"adjusted_close":27.450000762939453,"volume":17862900},{"date":"2025-05-08","close":28.219999313354492,"high":28.59000015258789,"low":27.299999237060547,"adjusted_close":28.219999313354492,"volume":6853800},{"date":"2025-05-09","close":28.270000457763672,"high":29.079999923706055,"low":27.200000762939453,"adjusted_close":28.270000457763672,"volume":8477300},{"date":"2025-05-12","close":33.34000015258789,"high":33.72999954223633,"low":31.1299991607666,"adjusted_close":33.34000015258789,"volume":16292600},{"date":"2025-05-13","close":35.27000045776367,"high":35.97999954223633,"low":32.880001068115234,"adjusted_close":35.27000045776367,"volume":13897500},{"date":"2025-05-14","close":36.119998931884766,"high":36.650001525878906,"low":34.45000076293945,"adjusted_close":36.119998931884766,"volume":12529700},{"date":"2025-05-15","close":35.790000915527344,"high":36.790000915527344,"low":34.880001068115234,"adjusted_close":35.790000915527344,"volume":11205600},{"date":"2025-05-16","close":37.31999969482422,"high":38.13999938964844,"low":36.19200134277344,"adjusted_close":37.31999969482422,"volume":16647200},{"date":"2025-05-19","close":37.560001373291016,"high":37.93000030517578,"low":35.68000030517578,"adjusted_close":37.560001373291016,"volume":11035800},{"date":"2025-05-20","close":39.13999938964844,"high":41.45000076293945,"low":36.41999816894531,"adjusted_close":39.13999938964844,"volume":31145800},{"date":"2025-05-21","close":38.91999816894531,"high":41.400001525878906,"low":38.25,"adjusted_close":38.91999816894531,"volume":17302400},{"date":"2025-05-22","close":37.79999923706055,"high":39.54999923706055,"low":37.0,"adjusted_close":37.79999923706055,"volume":10928700},{"date":"2025-05-23","close":38.59000015258789,"high":39.20000076293945,"low":35.79999923706055,"adjusted_close":38.59000015258789,"volume":10378900},{"date":"2025-05-27","close":39.81999969482422,"high":40.09000015258789,"low":38.029998779296875,"adjusted_close":39.81999969482422,"volume":9224300},{"date":"2025-05-28","close":39.599998474121094,"high":40.900001525878906,"low":38.70000076293945,"adjusted_close":39.599998474121094,"volume":7801800},{"date":"2025-05-29","close":38.040000915527344,"high":41.79999923706055,"low":37.599998474121094,"adjusted_close":38.040000915527344,"volume":11182600},{"date":"2025-05-30","close":36.75,"high":38.18000030517578,"low":36.0099983215332,"adjusted_close":36.75,"volume":8109500},{"date":"2025-06-02","close":36.02000045776367,"high":36.040000915527344,"low":34.720001220703125,"adjusted_close":36.02000045776367,"volume":17309200},{"date":"2025-06-03","close":37.27000045776367,"high":37.97999954223633,"low":35.720001220703125,"adjusted_close":37.27000045776367,"volume":12101600},{"date":"2025-06-04","close":39.38999938964844,"high":40.400001525878906,"low":37.119998931884766,"adjusted_close":39.38999938964844,"volume":14745600},{"date":"2025-06-05","close":46.29999923706055,"high":49.72999954223633,"low":41.400001525878906,"adjusted_close":46.29999923706055,"volume":58899400},{"date":"2025-06-06","close":48.279998779296875,"high":48.56999969482422,"low":45.40999984741211,"adjusted_close":48.279998779296875,"volume":19955700},{"date":"2025-06-09","close":52.58000183105469,"high":55.040000915527344,"low":49.540000915527344,"adjusted_close":52.58000183105469,"volume":33822200},{"date":"2025-06-10","close":52.5099983215332,"high":52.59000015258789,"low":49.150001525878906,"adjusted_close":52.5099983215332,"volume":21894600},{"date":"2025-06-11","close":50.56999969482422,"high":53.2599983215332,"low":49.83000183105469,"adjusted_close":50.56999969482422,"volume":14439400},{"date":"2025-06-12","close":50.279998779296875,"high":51.970001220703125,"low":48.81999969482422,"adjusted_close":50.279998779296875,"volume":12573600},{"date":"2025-06-13","close":47.130001068115234,"high":49.72999954223633,"low":46.880001068115234,"adjusted_close":47.130001068115234,"volume":14336500},{"date":"2025-06-16","close":50.459999084472656,"high":51.81999969482422,"low":47.88999938964844,"adjusted_close":50.459999084472656,"volume":14505300},{"date":"2025-06-17","close":48.33000183105469,"high":50.060001373291016,"low":47.65999984741211,"adjusted_close":48.33000183105469,"volume":11504800},{"date":"2025-06-18","close":48.31999969482422,"high":50.349998474121094,"low":47.689998626708984,"adjusted_close":48.31999969482422,"volume":10999800},{"date":"2025-06-20","close":47.970001220703125,"high":49.7400016784668,"low":46.880001068115234,"adjusted_close":47.970001220703125,"volume":12670700},{"date":"2025-06-23","close":47.47999954223633,"high":48.29999923706055,"low":45.02000045776367,"adjusted_close":47.47999954223633,"volume":12396000},{"date":"2025-06-24","close":51.02000045776367,"high":53.0,"low":48.97999954223633,"adjusted_close":51.02000045776367,"volume":18080900},{"date":"2025-06-25","close":48.52000045776367,"high":54.59000015258789,"low":48.04999923706055,"adjusted_close":48.52000045776367,"volume":14092800},{"date":"2025-06-26","close":52.599998474121094,"high":53.15999984741211,"low":48.540000915527344,"adjusted_close":52.599998474121094,"volume":11533100},{"date":"2025-06-27","close":51.84000015258789,"high":53.41999816894531,"low":50.599998474121094,"adjusted_close":51.84000015258789,"volume":8978100},{"date":"2025-06-30","close":55.33000183105469,"high":55.75,"low":52.150001525878906,"adjusted_close":55.33000183105469,"volume":13852500},{"date":"2025-07-01","close":50.310001373291016,"high":55.380001068115234,"low":49.76599884033203,"adjusted_close":50.310001373291016,"volume":14286400},{"date":"2025-07-02","close":49.970001220703125,"high":51.20000076293945,"low":48.88199996948242,"adjusted_close":49.970001220703125,"volume":8151100},{"date":"2025-07-03","close":50.25,"high":50.9900016784668,"low":49.79999923706055,"adjusted_close":50.25,"volume":5143300},{"date":"2025-07-07","close":47.84000015258789,"high":49.334999084472656,"low":47.220001220703125,"adjusted_close":47.84000015258789,"volume":9432600},{"date":"2025-07-08","close":47.099998474121094,"high":48.54999923706055,"low":46.650001525878906,"adjusted_close":47.099998474121094,"volume":8447800},{"date":"2025-07-09","close":46.04999923706055,"high":48.79999923706055,"low":45.810001373291016,"adjusted_close":46.04999923706055,"volume":10148700},{"date":"2025-07-10","close":46.43000030517578,"high":47.23500061035156,"low":45.25,"adjusted_close":46.43000030517578,"volume":8476000},{"date":"2025-07-11","close":44.29999923706055,"high":47.60499954223633,"low":43.88999938964844,"adjusted_close":44.29999923706055,"volume":9198200},{"date":"2025-07-14","close":51.95000076293945,"high":52.209999084472656,"low":48.79999923706055,"adjusted_close":51.95000076293945,"volume":24405100},{"date":"2025-07-15","close":53.529998779296875,"high":55.43000030517578,"low":51.02000045776367,"adjusted_close":53.529998779296875,"volume":18454800},{"date":"2025-07-16","close":53.310001373291016,"high":53.650001525878906,"low":50.119998931884766,"adjusted_close":53.310001373291016,"volume":11086400},{"date":"2025-07-17","close":53.689998626708984,"high":56.15999984741211,"low":52.71200180053711,"adjusted_close":53.689998626708984,"volume":10876400},{"date":"2025-07-18","close":52.790000915527344,"high":54.79999923706055,"low":51.0099983215332,"adjusted_close":52.790000915527344,"volume":9593800},{"date":"2025-07-21","close":52.369998931884766,"high":58.16400146484375,"low":51.880001068115234,"adjusted_close":52.369998931884766,"volume":19795700},{"date":"2025-07-22","close":51.0099983215332,"high":52.29999923706055,"low":49.0,"adjusted_close":51.0099983215332,"volume":9913900},{"date":"2025-07-23","close":51.880001068115234,"high":52.040000915527344,"low":50.439998626708984,"adjusted_close":51.880001068115234,"volume":7288500},{"date":"2025-07-24","close":52.15999984741211,"high":53.779998779296875,"low":51.02000045776367,"adjusted_close":52.15999984741211,"volume":7220700},{"date":"2025-07-25","close":51.369998931884766,"high":52.7599983215332,"low":51.31999969482422,"adjusted_close":51.369998931884766,"volume":6237600},{"date":"2025-07-28","close":52.75,"high":52.80500030517578,"low":50.55400085449219,"adjusted_close":52.75,"volume":8599500},{"date":"2025-07-29","close":50.400001525878906,"high":54.70000076293945,"low":50.0,"adjusted_close":50.400001525878906,"volume":10638300},{"date":"2025-07-30","close":51.290000915527344,"high":52.5,"low":50.25,"adjusted_close":51.290000915527344,"volume":8009400},{"date":"2025-07-31","close":54.43000030517578,"high":57.130001068115234,"low":52.900001525878906,"adjusted_close":54.43000030517578,"volume":22905500},{"date":"2025-08-01","close":52.0,"high":53.72999954223633,"low":50.097999572753906,"adjusted_close":52.0,"volume":11719100},{"date":"2025-08-04","close":54.16999816894531,"high":54.529998779296875,"low":52.880001068115234,"adjusted_close":54.16999816894531,"volume":7096100},{"date":"2025-08-05","close":55.16999816894531,"high":56.45000076293945,"low":53.53799819946289,"adjusted_close":55.16999816894531,"volume":8585100},{"date":"2025-08-06","close":55.09000015258789,"high":55.88999938964844,"low":53.95000076293945,"adjusted_close":55.09000015258789,"volume":9731100},{"date":"2025-08-07","close":65.30999755859375,"high":70.54000091552734,"low":63.380001068115234,"adjusted_close":65.30999755859375,"volume":44065000},{"date":"2025-08-08","close":68.77999877929688,"high":71.48999786376953,"low":66.44999694824219,"adjusted_close":68.77999877929688,"volume":18451900},{"date":"2025-08-11","close":70.23999786376953,"high":75.95999908447266,"low":69.16000366210938,"adjusted_close":70.23999786376953,"volume":21552700},{"date":"2025-08-12","close":75.33000183105469,"high":75.91899871826172,"low":72.0,"adjusted_close":75.33000183105469,"volume":16106400},{"date":"2025-08-13","close":70.62999725341797,"high":75.20999908447266,"low":69.08000183105469,"adjusted_close":70.62999725341797,"volume":18701900},{"date":"2025-08-14","close":68.45999908447266,"high":71.5199966430664,"low":67.0999984741211,"adjusted_close":68.45999908447266,"volume":13114000},{"date":"2025-08-15","close":71.62000274658203,"high":71.97000122070312,"low":67.30999755859375,"adjusted_close":71.62000274658203,"volume":9237600},{"date":"2025-08-18","close":72.54000091552734,"high":72.58999633789062,"low":68.2699966430664,"adjusted_close":72.54000091552734,"volume":10007000},{"date":"2025-08-19","close":67.19000244140625,"high":71.75,"low":66.19999694824219,"adjusted_close":67.19000244140625,"volume":12276300},{"date":"2025-08-20","close":67.47000122070312,"high":67.5,"low":62.0099983215332,"adjusted_close":67.47000122070312,"volume":14162800},{"date":"2025-08-21","close":66.18000030517578,"high":68.26000213623047,"low":65.44999694824219,"adjusted_close":66.18000030517578,"volume":8019200},{"date":"2025-08-22","close":68.9800033569336,"high":69.68000030517578,"low":64.61100006103516,"adjusted_close":68.9800033569336,"volume":11017200},{"date":"2025-08-25","close":70.0199966430664,"high":70.73999786376953,"low":67.25,"adjusted_close":70.0199966430664,"volume":7898700},{"date":"2025-08-26","close":70.4800033569336,"high":72.80000305175781,"low":69.30999755859375,"adjusted_close":70.4800033569336,"volume":7516500},{"date":"2025-08-27","close":70.0999984741211,"high":71.7979965209961,"low":68.6520004272461,"adjusted_close":70.0999984741211,"volume":6471400},{"date":"2025-08-28","close":72.04000091552734,"high":73.5,"low":70.19999694824219,"adjusted_close":72.04000091552734,"volume":8909400},{"date":"2025-08-29","close":68.31999969482422,"high":71.69000244140625,"low":67.5999984741211,"adjusted_close":68.31999969482422,"volume":7594300},{"date":"2025-09-02","close":65.72000122070312,"high":67.87899780273438,"low":64.11000061035156,"adjusted_close":65.72000122070312,"volume":9333000},{"date":"2025-09-03","close":65.6500015258789,"high":67.0,"low":64.83100128173828,"adjusted_close":65.6500015258789,"volume":6506200},{"date":"2025-09-04","close":64.91000366210938,"high":66.5,"low":64.41000366210938,"adjusted_close":64.91000366210938,"volume":5473300},{"date":"2025-09-05","close":65.47000122070312,"high":67.38999938964844,"low":63.2599983215332,"adjusted_close":65.47000122070312,"volume":5811700},{"date":"2025-09-08","close":64.05999755859375,"high":66.63999938964844,"low":63.79999923706055,"adjusted_close":64.05999755859375,"volume":23050000},{"date":"2025-09-09","close":95.72000122070312,"high":98.68000030517578,"low":86.12000274658203,"adjusted_close":95.72000122070312,"volume":88378300},{"date":"2025-09-10","close":93.38999938964844,"high":100.51000213623047,"low":91.0,"adjusted_close":93.38999938964844,"volume":44690600},{"date":"2025-09-11","close":89.19000244140625,"high":93.87000274658203,"low":88.41500091552734,"adjusted_close":89.19000244140625,"volume":37580600},{"date":"2025-09-12","close":90.41000366210938,"high":92.0,"low":86.77999877929688,"adjusted_close":90.41000366210938,"volume":22844700},{"date":"2025-09-15","close":90.95999908447266,"high":94.41999816894531,"low":88.83999633789062,"adjusted_close":90.95999908447266,"volume":19391500},{"date":"2025-09-16","close":89.43000030517578,"high":91.30000305175781,"low":88.0199966430664,"adjusted_close":89.43000030517578,"volume":11737300},{"date":"2025-09-17","close":94.08000183105469,"high":95.0,"low":88.83000183105469,"adjusted_close":94.08000183105469,"volume":24500300},{"date":"2025-09-18","close":94.12000274658203,"high":97.68000030517578,"low":92.02999877929688,"adjusted_close":94.12000274658203,"volume":18068500},{"date":"2025-09-19","close":99.30999755859375,"high":99.55000305175781,"low":93.25,"adjusted_close":99.30999755859375,"volume":18649300},{"date":"2025-09-22","close":106.5999984741211,"high":108.58000183105469,"low":98.5199966430664,"adjusted_close":106.5999984741211,"volume":24365200},{"date":"2025-09-23","close":107.80000305175781,"high":109.9800033569336,"low":104.25,"adjusted_close":107.80000305175781,"volume":16693500},{"date":"2025-09-24","close":113.2300033569336,"high":114.8499984741211,"low":104.8499984741211,"adjusted_close":113.2300033569336,"volume":25341200},{"date":"2025-09-25","close":107.94000244140625,"high":114.08000183105469,"low":105.87999725341797,"adjusted_close":107.94000244140625,"volume":19658800},{"date":"2025-09-26","close":107.69999694824219,"high":109.98999786376953,"low":102.80000305175781,"adjusted_close":107.69999694824219,"volume":14915100},{"date":"2025-09-29","close":110.22000122070312,"high":112.5199966430664,"low":108.33000183105469,"adjusted_close":110.22000122070312,"volume":12067000},{"date":"2025-09-30","close":112.2699966430664,"high":117.6500015258789,"low":111.66000366210938,"adjusted_close":112.2699966430664,"volume":20425100},{"date":"2025-10-01","close":115.61000061035156,"high":115.87999725341797,"low":109.76000213623047,"adjusted_close":115.61000061035156,"volume":12008100},{"date":"2025-10-02","close":125.87000274658203,"high":126.73999786376953,"low":118.56999969482422,"adjusted_close":125.87000274658203,"volume":26887700},{"date":"2025-10-03","close":127.9800033569336,"high":132.97900390625,"low":123.5999984741211,"adjusted_close":127.9800033569336,"volume":21351300},{"date":"2025-10-06","close":124.94000244140625,"high":135.75999450683594,"low":124.93000030517578,"adjusted_close":124.94000244140625,"volume":16311100},{"date":"2025-10-07","close":117.69999694824219,"high":128.27999877929688,"low":115.72000122070312,"adjusted_close":117.69999694824219,"volume":19574000},{"date":"2025-10-08","close":122.0,"high":125.30999755859375,"low":117.5,"adjusted_close":122.0,"volume":18005900},{"date":"2025-10-09","close":132.63999938964844,"high":133.32000732421875,"low":119.87000274658203,"adjusted_close":132.63999938964844,"volume":18124600},{"date":"2025-10-10","close":129.5800018310547,"high":141.10000610351562,"low":128.00999450683594,"adjusted_close":129.5800018310547,"volume":28268500},{"date":"2025-10-13","close":135.4600067138672,"high":138.52999877929688,"low":132.64999389648438,"adjusted_close":135.4600067138672,"volume":12788900},{"date":"2025-10-14","close":128.14999389648438,"high":133.78399658203125,"low":125.75,"adjusted_close":128.14999389648438,"volume":13109200},{"date":"2025-10-15","close":125.83000183105469,"high":131.99000549316406,"low":122.19999694824219,"adjusted_close":125.83000183105469,"volume":11708300},{"date":"2025-10-16","close":123.04000091552734,"high":130.97000122070312,"low":122.0199966430664,"adjusted_close":123.04000091552734,"volume":14207700},{"date":"2025-10-17","close":113.44000244140625,"high":120.572998046875,"low":110.87999725341797,"adjusted_close":113.44000244140625,"volume":21366500},{"date":"2025-10-20","close":109.0,"high":117.47000122070312,"low":107.51000213623047,"adjusted_close":109.0,"volume":17799500},{"date":"2025-10-21","close":104.27999877929688,"high":108.18000030517578,"low":101.4000015258789,"adjusted_close":104.27999877929688,"volume":18455900},{"date":"2025-10-22","close":98.62000274658203,"high":107.80000305175781,"low":94.62999725341797,"adjusted_close":98.62000274658203,"volume":26631500},{"date":"2025-10-23","close":106.16000366210938,"high":106.62000274658203,"low":99.45999908447266,"adjusted_close":106.16000366210938,"volume":15803800},{"date":"2025-10-24","close":117.26000213623047,"high":117.44999694824219,"low":110.01000213623047,"adjusted_close":117.26000213623047,"volume":17411900},{"date":"2025-10-27","close":125.43000030517578,"high":126.5,"low":120.11000061035156,"adjusted_close":125.43000030517578,"volume":16809800},{"date":"2025-10-28","close":121.83000183105469,"high":129.02999877929688,"low":120.77999877929688,"adjusted_close":121.83000183105469,"volume":13455500},{"date":"2025-10-29","close":125.0999984741211,"high":125.94999694824219,"low":117.5,"adjusted_close":125.0999984741211,"volume":13952800},{"date":"2025-10-30","close":124.18000030517578,"high":128.44000244140625,"low":117.76000213623047,"adjusted_close":124.18000030517578,"volume":12204400},{"date":"2025-10-31","close":130.82000732421875,"high":132.14999389648438,"low":126.30000305175781,"adjusted_close":130.82000732421875,"volume":13389000},{"date":"2025-11-03","close":120.47000122070312,"high":134.92999267578125,"low":119.75,"adjusted_close":120.47000122070312,"volume":17247000},{"date":"2025-11-04","close":110.54000091552734,"high":116.77999877929688,"low":109.0,"adjusted_close":110.54000091552734,"volume":17818200},{"date":"2025-11-05","close":117.0,"high":118.20999908447266,"low":111.43000030517578,"adjusted_close":117.0,"volume":13977700},{"date":"2025-11-06","close":109.44000244140625,"high":121.0,"low":108.41000366210938,"adjusted_close":109.44000244140625,"volume":17314400},{"date":"2025-11-07","close":111.27999877929688,"high":111.30000305175781,"low":101.26000213623047,"adjusted_close":111.27999877929688,"volume":17614100},{"date":"2025-11-10","close":109.94999694824219,"high":118.37000274658203,"low":108.72000122070312,"adjusted_close":109.94999694824219,"volume":21363600},{"date":"2025-11-11","close":102.22000122070312,"high":114.55999755859375,"low":99.83000183105469,"adjusted_close":102.22000122070312,"volume":45261100},{"date":"2025-11-12","close":94.36000061035156,"high":105.6500015258789,"low":91.70999908447266,"adjusted_close":94.36000061035156,"volume":35913500},{"date":"2025-11-13","close":88.62999725341797,"high":91.4800033569336,"low":84.5,"adjusted_close":88.62999725341797,"volume":41803000},{"date":"2025-11-14","close":83.54000091552734,"high":89.0,"low":82.0,"adjusted_close":83.54000091552734,"volume":31948000},{"date":"2025-11-17","close":85.9800033569336,"high":89.6500015258789,"low":83.58999633789062,"adjusted_close":85.9800033569336,"volume":23478700},{"date":"2025-11-18","close":90.54000091552734,"high":93.69000244140625,"low":81.70999908447266,"adjusted_close":90.54000091552734,"volume":26661600},{"date":"2025-11-19","close":95.06999969482422,"high":96.72000122070312,"low":91.80000305175781,"adjusted_close":95.06999969482422,"volume":22040600},{"date":"2025-11-20","close":84.63999938964844,"high":102.69000244140625,"low":84.20999908447266,"adjusted_close":84.63999938964844,"volume":35775700},{"date":"2025-11-21","close":83.26000213623047,"high":88.73999786376953,"low":78.20999908447266,"adjusted_close":83.26000213623047,"volume":34963200},{"date":"2025-11-24","close":91.9000015258789,"high":93.0,"low":85.1500015258789,"adjusted_close":91.9000015258789,"volume":51066800},{"date":"2025-11-25","close":88.87999725341797,"high":91.27999877929688,"low":84.72100067138672,"adjusted_close":88.87999725341797,"volume":15021200},{"date":"2025-11-26","close":94.69000244140625,"high":95.63400268554688,"low":90.76000213623047,"adjusted_close":94.69000244140625,"volume":13545000},{"date":"2025-11-28","close":94.87000274658203,"high":97.08000183105469,"low":93.44000244140625,"adjusted_close":94.87000274658203,"volume":6018800},{"date":"2025-12-01","close":100.1500015258789,"high":101.5999984741211,"low":89.01000213623047,"adjusted_close":100.1500015258789,"volume":14462900},{"date":"2025-12-02","close":96.44999694824219,"high":102.94999694824219,"low":96.05999755859375,"adjusted_close":96.44999694824219,"volume":11332700},{"date":"2025-12-03","close":98.91999816894531,"high":99.05999755859375,"low":91.0,"adjusted_close":98.91999816894531,"volume":11307500},{"date":"2025-12-04","close":102.80000305175781,"high":103.83999633789062,"low":97.47000122070312,"adjusted_close":102.80000305175781,"volume":11234100},{"date":"2025-12-05","close":98.04000091552734,"high":101.3499984741211,"low":96.19999694824219,"adjusted_close":98.04000091552734,"volume":13041100},{"date":"2025-12-08","close":100.33000183105469,"high":100.5,"low":95.30000305175781,"adjusted_close":100.33000183105469,"volume":8737800},{"date":"2025-12-09","close":96.41000366210938,"high":100.88300323486328,"low":96.0999984741211,"adjusted_close":96.41000366210938,"volume":10060000},{"date":"2025-12-10","close":93.58999633789062,"high":97.08999633789062,"low":92.19999694824219,"adjusted_close":93.58999633789062,"volume":10080700},{"date":"2025-12-11","close":94.27999877929688,"high":95.44999694824219,"low":86.69999694824219,"adjusted_close":94.27999877929688,"volume":11896100},{"date":"2025-12-12","close":87.69000244140625,"high":95.6500015258789,"low":86.19999694824219,"adjusted_close":87.69000244140625,"volume":14990600},{"date":"2025-12-15","close":81.13999938964844,"high":88.23999786376953,"low":80.06400299072266,"adjusted_close":81.13999938964844,"volume":17138600},{"date":"2025-12-16","close":80.94999694824219,"high":81.55999755859375,"low":76.87999725341797,"adjusted_close":80.94999694824219,"volume":13847800},{"date":"2025-12-17","close":75.44999694824219,"high":84.30000305175781,"low":75.25,"adjusted_close":75.44999694824219,"volume":17064100},{"date":"2025-12-18","close":78.08999633789062,"high":80.3499984741211,"low":77.01000213623047,"adjusted_close":78.08999633789062,"volume":10345800},{"date":"2025-12-19","close":89.45999908447266,"high":90.54000091552734,"low":80.16000366210938,"adjusted_close":89.45999908447266,"volume":17558700},{"date":"2025-12-22","close":93.2300033569336,"high":95.9000015258789,"low":91.0999984741211,"adjusted_close":93.2300033569336,"volume":11303100},{"date":"2025-12-23","close":90.02999877929688,"high":92.97000122070312,"low":88.30999755859375,"adjusted_close":90.02999877929688,"volume":8885700},{"date":"2025-12-24","close":91.12999725341797,"high":91.41999816894531,"low":88.6500015258789,"adjusted_close":91.12999725341797,"volume":3338000},{"date":"2025-12-26","close":87.58999633789062,"high":91.62000274658203,"low":86.73999786376953,"adjusted_close":87.58999633789062,"volume":6234600},{"date":"2025-12-29","close":86.04000091552734,"high":88.61000061035156,"low":84.29000091552734,"adjusted_close":86.04000091552734,"volume":8076100},{"date":"2025-12-30","close":85.16999816894531,"high":86.95999908447266,"low":84.55999755859375,"adjusted_close":85.16999816894531,"volume":5802300},{"date":"2025-12-31","close":83.70500183105469,"high":86.47000122070312,"low":82.9000015258789,"adjusted_close":83.70500183105469,"volume":7055900},{"date":"2026-01-02","close":89.94999694824219,"high":90.76000213623047,"low":86.01000213623047,"adjusted_close":89.94999694824219,"volume":9099500},{"date":"2026-01-05","close":92.83000183105469,"high":95.44000244140625,"low":90.88999938964844,"adjusted_close":92.83000183105469,"volume":10025600},{"date":"2026-01-06","close":100.23999786376953,"high":100.68000030517578,"low":90.94000244140625,"adjusted_close":100.23999786376953,"volume":18739600},{"date":"2026-01-07","close":96.20999908447266,"high":102.3499984741211,"low":95.55999755859375,"adjusted_close":96.20999908447266,"volume":10185800},{"date":"2026-01-08","close":97.30000305175781,"high":102.54000091552734,"low":96.02100372314453,"adjusted_close":97.30000305175781,"volume":12952000},{"date":"2026-01-09","close":97.93000030517578,"high":104.97000122070312,"low":97.0999984741211,"adjusted_close":97.93000030517578,"volume":11735300},{"date":"2026-01-12","close":107.33000183105469,"high":108.68000030517578,"low":96.55000305175781,"adjusted_close":107.33000183105469,"volume":16033500},{"date":"2026-01-13","close":105.43000030517578,"high":107.94999694824219,"low":103.91999816894531,"adjusted_close":105.43000030517578,"volume":10405200},{"date":"2026-01-14","close":101.9800033569336,"high":106.69999694824219,"low":99.38300323486328,"adjusted_close":101.9800033569336,"volume":10468000},{"date":"2026-01-15","close":103.88500213623047,"high":108.12999725341797,"low":101.0999984741211,"adjusted_close":103.88500213623047,"volume":11190900},{"date":"2026-01-16","close":108.7300033569336,"high":110.5,"low":100.70999908447266,"adjusted_close":108.7300033569336,"volume":15674400},{"date":"2026-01-20","close":99.29000091552734,"high":104.47000122070312,"low":98.33999633789062,"adjusted_close":99.29000091552734,"volume":16768600},{"date":"2026-01-21","close":98.87000274658203,"high":102.4000015258789,"low":93.0999984741211,"adjusted_close":98.87000274658203,"volume":15470500},{"date":"2026-01-22","close":96.8499984741211,"high":103.9800033569336,"low":96.5,"adjusted_close":96.8499984741211,"volume":10237100},{"date":"2026-01-23","close":94.5,"high":98.88500213623047,"low":93.52999877929688,"adjusted_close":94.5,"volume":10064600},{"date":"2026-01-26","close":91.45999908447266,"high":100.87999725341797,"low":91.36000061035156,"adjusted_close":91.45999908447266,"volume":14675900},{"date":"2026-01-27","close":97.87000274658203,"high":99.54000091552734,"low":93.52999877929688,"adjusted_close":97.87000274658203,"volume":11670900},{"date":"2026-01-28","close":100.43000030517578,"high":101.8499984741211,"low":96.44000244140625,"adjusted_close":100.43000030517578,"volume":11834100},{"date":"2026-01-29","close":94.91000366210938,"high":99.25,"low":91.16000366210938,"adjusted_close":94.91000366210938,"volume":13332200},{"date":"2026-01-30","close":85.19000244140625,"high":92.04000091552734,"low":84.12000274658203,"adjusted_close":85.19000244140625,"volume":18182300},{"date":"2026-02-02","close":88.16000366210938,"high":89.25,"low":84.22000122070312,"adjusted_close":88.16000366210938,"volume":10501300},{"date":"2026-02-03","close":89.94999694824219,"high":91.38999938964844,"low":84.75,"adjusted_close":89.94999694824219,"volume":9743100},{"date":"2026-02-04","close":82.38999938964844,"high":87.66500091552734,"low":78.44000244140625,"adjusted_close":82.38999938964844,"volume":15962800},{"date":"2026-02-05","close":73.87000274658203,"high":80.81999969482422,"low":73.5199966430664,"adjusted_close":73.87000274658203,"volume":17441100},{"date":"2026-02-06","close":86.0999984741211,"high":86.66000366210938,"low":77.12000274658203,"adjusted_close":86.0999984741211,"volume":16895700},{"date":"2026-02-09","close":92.87999725341797,"high":93.68000030517578,"low":83.80999755859375,"adjusted_close":92.87999725341797,"volume":13235600},{"date":"2026-02-10","close":91.79000091552734,"high":95.552001953125,"low":91.66000366210938,"adjusted_close":91.79000091552734,"volume":10388600},{"date":"2026-02-11","close":88.61000061035156,"high":94.75,"low":87.13999938964844,"adjusted_close":88.61000061035156,"volume":13933000},{"date":"2026-02-12","close":89.7300033569336,"high":90.76000213623047,"low":79.69000244140625,"adjusted_close":89.7300033569336,"volume":25735500},{"date":"2026-02-13","close":98.01000213623047,"high":100.31999969482422,"low":88.86000061035156,"adjusted_close":98.01000213623047,"volume":20543800},{"date":"2026-02-17","close":97.5199966430664,"high":99.29000091552734,"low":93.5,"adjusted_close":97.5199966430664,"volume":11665200},{"date":"2026-02-18","close":101.80000305175781,"high":104.4000015258789,"low":96.85700225830078,"adjusted_close":101.80000305175781,"volume":13132500},{"date":"2026-02-19","close":107.61000061035156,"high":107.9800033569336,"low":100.43000030517578,"adjusted_close":107.61000061035156,"volume":17315000},{"date":"2026-02-20","close":97.91999816894531,"high":108.31999969482422,"low":97.02999877929688,"adjusted_close":97.91999816894531,"volume":17238800},{"date":"2026-02-23","close":100.61000061035156,"high":101.16300201416016,"low":95.30000305175781,"adjusted_close":100.61000061035156,"volume":8882200},{"date":"2026-02-24","close":102.58000183105469,"high":103.75,"low":97.74800109863281,"adjusted_close":102.58000183105469,"volume":7436000},{"date":"2026-02-25","close":106.12000274658203,"high":107.44000244140625,"low":102.80000305175781,"adjusted_close":106.12000274658203,"volume":8737200},{"date":"2026-02-26","close":104.87999725341797,"high":108.31999969482422,"low":102.0,"adjusted_close":104.87999725341797,"volume":8529300},{"date":"2026-02-27","close":91.19000244140625,"high":99.30000305175781,"low":88.4000015258789,"adjusted_close":91.19000244140625,"volume":22945200},{"date":"2026-03-02","close":91.01000213623047,"high":91.38700103759766,"low":86.80000305175781,"adjusted_close":91.01000213623047,"volume":11049500},{"date":"2026-03-03","close":86.80000305175781,"high":89.87000274658203,"low":83.52999877929688,"adjusted_close":86.80000305175781,"volume":10158200},{"date":"2026-03-04","close":97.77999877929688,"high":98.4800033569336,"low":90.1500015258789,"adjusted_close":97.77999877929688,"volume":12975800},{"date":"2026-03-05","close":95.6500015258789,"high":99.25,"low":91.62000274658203,"adjusted_close":95.6500015258789,"volume":8769300},{"date":"2026-03-06","close":89.33000183105469,"high":94.94999694824219,"low":88.80000305175781,"adjusted_close":89.33000183105469,"volume":7829400},{"date":"2026-03-09","close":94.94000244140625,"high":95.19999694824219,"low":86.5,"adjusted_close":94.94000244140625,"volume":9983800},{"date":"2026-03-10","close":96.43000030517578,"high":98.4000015258789,"low":95.0,"adjusted_close":96.43000030517578,"volume":7125500},{"date":"2026-03-11","close":111.99500274658203,"high":114.08000183105469,"low":104.48999786376953,"adjusted_close":111.99500274658203,"volume":34845300},{"date":"2026-03-12","close":108.04000091552734,"high":111.04000091552734,"low":106.5199966430664,"adjusted_close":108.04000091552734,"volume":13302400},{"date":"2026-03-13","close":112.94999694824219,"high":116.56999969482422,"low":110.13999938964844,"adjusted_close":112.94999694824219,"volume":15433700},{"date":"2026-03-16","close":129.85000610351562,"high":132.3000030517578,"low":124.4229965209961,"adjusted_close":129.85000610351562,"volume":34657700},{"date":"2026-03-17","close":116.33000183105469,"high":121.5,"low":113.11000061035156,"adjusted_close":116.33000183105469,"volume":57203800},{"date":"2026-03-18","close":118.55999755859375,"high":122.77400207519531,"low":114.0,"adjusted_close":118.55999755859375,"volume":35792300},{"date":"2026-03-19","close":121.5199966430664,"high":121.80000305175781,"low":114.7699966430664,"adjusted_close":121.5199966430664,"volume":14606000},{"date":"2026-03-20","close":117.62000274658203,"high":123.7239990234375,"low":112.63400268554688,"adjusted_close":117.62000274658203,"volume":17414000},{"date":"2026-03-23","close":114.1500015258789,"high":121.30999755859375,"low":113.55000305175781,"adjusted_close":114.1500015258789,"volume":13470100},{"date":"2026-03-24","close":114.91000366210938,"high":117.80000305175781,"low":112.01000213623047,"adjusted_close":114.91000366210938,"volume":11830600},{"date":"2026-03-25","close":115.08999633789062,"high":118.80000305175781,"low":113.33000183105469,"adjusted_close":115.08999633789062,"volume":12131100},{"date":"2026-03-26","close":105.97000122070312,"high":113.30000305175781,"low":105.41000366210938,"adjusted_close":105.97000122070312,"volume":13405500},{"date":"2026-03-27","close":100.81999969482422,"high":106.26000213623047,"low":100.2699966430664,"adjusted_close":100.81999969482422,"volume":11552100},{"date":"2026-03-30","close":92.26000213623047,"high":102.23999786376953,"low":89.65299987792969,"adjusted_close":92.26000213623047,"volume":16685000},{"date":"2026-03-31","close":103.76000213623047,"high":103.88999938964844,"low":95.7300033569336,"adjusted_close":103.76000213623047,"volume":21546900},{"date":"2026-04-01","close":101.94999694824219,"high":107.87000274658203,"low":101.3499984741211,"adjusted_close":101.94999694824219,"volume":14922000},{"date":"2026-04-02","close":108.81999969482422,"high":108.95999908447266,"low":96.19000244140625,"adjusted_close":108.81999969482422,"volume":13686800},{"date":"2026-04-06","close":112.54000091552734,"high":113.83999633789062,"low":107.44999694824219,"adjusted_close":112.54000091552734,"volume":10920700},{"date":"2026-04-07","close":117.4000015258789,"high":117.9000015258789,"low":110.27999877929688,"adjusted_close":117.4000015258789,"volume":13136900},{"date":"2026-04-08","close":125.0,"high":127.75,"low":119.3499984741211,"adjusted_close":125.0,"volume":18679200},{"date":"2026-04-09","close":136.3300018310547,"high":136.5500030517578,"low":124.55000305175781,"adjusted_close":136.3300018310547,"volume":20407800},{"date":"2026-04-10","close":144.97000122070312,"high":149.82000732421875,"low":134.88499450683594,"adjusted_close":144.97000122070312,"volume":25785100},{"date":"2026-04-13","close":154.55999755859375,"high":159.5,"low":142.3000030517578,"adjusted_close":154.55999755859375,"volume":23439600},{"date":"2026-04-14","close":161.94000244140625,"high":166.10000610351562,"low":158.52000427246094,"adjusted_close":161.94000244140625,"volume":21983200},{"date":"2026-04-15","close":166.77000427246094,"high":166.80999755859375,"low":156.5,"adjusted_close":166.77000427246094,"volume":14356300},{"date":"2026-04-16","close":165.33999633789062,"high":168.7100067138672,"low":160.08999633789062,"adjusted_close":165.33999633789062,"volume":13912300},{"date":"2026-04-17","close":157.13999938964844,"high":164.05999755859375,"low":154.72999572753906,"adjusted_close":157.13999938964844,"volume":17203600},{"date":"2026-04-20","close":159.16000366210938,"high":161.75,"low":154.0399932861328,"adjusted_close":159.16000366210938,"volume":12962500},{"date":"2026-04-21","close":156.5500030517578,"high":163.25,"low":155.39999389648438,"adjusted_close":156.5500030517578,"volume":10061200},{"date":"2026-04-22","close":156.13999938964844,"high":167.42999267578125,"low":155.35000610351562,"adjusted_close":156.13999938964844,"volume":12899100},{"date":"2026-04-23","close":157.0800018310547,"high":165.80999755859375,"low":154.07000732421875,"adjusted_close":157.0800018310547,"volume":13968700},{"date":"2026-04-24","close":147.16000366210938,"high":165.25,"low":145.80999755859375,"adjusted_close":147.16000366210938,"volume":18386600},{"date":"2026-04-27","close":144.9600067138672,"high":148.8000030517578,"low":138.55999755859375,"adjusted_close":144.9600067138672,"volume":14122100},{"date":"2026-04-28","close":135.50999450683594,"high":141.4600067138672,"low":132.6999969482422,"adjusted_close":135.50999450683594,"volume":16041400},{"date":"2026-04-29","close":141.19000244140625,"high":143.6999969482422,"low":134.22000122070312,"adjusted_close":141.19000244140625,"volume":14962700},{"date":"2026-04-30","close":138.22999572753906,"high":146.97999572753906,"low":135.0,"adjusted_close":138.22999572753906,"volume":12682900},{"date":"2026-05-01","close":154.49000549316406,"high":156.0,"low":140.0,"adjusted_close":154.49000549316406,"volume":15854500},{"date":"2026-05-04","close":176.4199981689453,"high":179.39999389648438,"low":159.6999969482422,"adjusted_close":176.4199981689453,"volume":24793300},{"date":"2026-05-05","close":175.9199981689453,"high":179.9600067138672,"low":168.7100067138672,"adjusted_close":175.9199981689453,"volume":11763200},{"date":"2026-05-06","close":195.08999633789062,"high":195.99000549316406,"low":175.11000061035156,"adjusted_close":195.08999633789062,"volume":19331100},{"date":"2026-05-07","close":184.77000427246094,"high":197.88999938964844,"low":177.0,"adjusted_close":184.77000427246094,"volume":19203400},{"date":"2026-05-08","close":177.0500030517578,"high":188.25,"low":176.5,"adjusted_close":177.0500030517578,"volume":12929600},{"date":"2026-05-11","close":186.10000610351562,"high":196.45599365234375,"low":178.5500030517578,"adjusted_close":186.10000610351562,"volume":14061600},{"date":"2026-05-12","close":179.11000061035156,"high":185.61000061035156,"low":172.25,"adjusted_close":179.11000061035156,"volume":11723200},{"date":"2026-05-13","close":207.27000427246094,"high":217.33999633789062,"low":195.0,"adjusted_close":207.27000427246094,"volume":38770000},{"date":"2026-05-14","close":221.14999389648438,"high":233.72999572753906,"low":207.75,"adjusted_close":221.14999389648438,"volume":29737800},{"date":"2026-05-15","close":219.94000244140625,"high":228.7899932861328,"low":211.8000030517578,"adjusted_close":219.94000244140625,"volume":22919800},{"date":"2026-05-18","close":199.86000061035156,"high":218.07000732421875,"low":190.0800018310547,"adjusted_close":199.86000061035156,"volume":21056500},{"date":"2026-05-19","close":197.72999572753906,"high":202.80999755859375,"low":183.0,"adjusted_close":197.72999572753906,"volume":16832900},{"date":"2026-05-20","close":191.82000732421875,"high":204.25,"low":190.63999938964844,"adjusted_close":191.82000732421875,"volume":13064000},{"date":"2026-05-21","close":219.92999267578125,"high":226.80999755859375,"low":208.8000030517578,"adjusted_close":219.92999267578125,"volume":23027700},{"date":"2026-05-22","close":214.77000427246094,"high":221.9199981689453,"low":210.72999572753906,"adjusted_close":214.77000427246094,"volume":10606700},{"date":"2026-05-26","close":208.05999755859375,"high":221.00999450683594,"low":205.66000366210938,"adjusted_close":208.05999755859375,"volume":11287000},{"date":"2026-05-27","close":208.3699951171875,"high":209.63999938964844,"low":198.30999755859375,"adjusted_close":208.3699951171875,"volume":13981100},{"date":"2026-05-28","close":226.33999633789062,"high":232.88999938964844,"low":219.00999450683594,"adjusted_close":226.33999633789062,"volume":26016700},{"date":"2026-05-29","close":231.08999633789062,"high":233.60000610351562,"low":210.39999389648438,"adjusted_close":231.08999633789062,"volume":23748700},{"date":"2026-06-01","close":264.510009765625,"high":274.7980041503906,"low":238.0,"adjusted_close":264.510009765625,"volume":24248900},{"date":"2026-06-02","close":260.5799865722656,"high":278.8399963378906,"low":259.75,"adjusted_close":260.5799865722656,"volume":14040400},{"date":"2026-06-03","close":251.67999267578125,"high":267.4599914550781,"low":247.50999450683594,"adjusted_close":251.67999267578125,"volume":11532600},{"date":"2026-06-04","close":259.6700134277344,"high":264.4700012207031,"low":234.69000244140625,"adjusted_close":259.6700134277344,"volume":12304800},{"date":"2026-06-05","close":227.80999755859375,"high":250.75,"low":216.69000244140625,"adjusted_close":227.80999755859375,"volume":20874000},{"date":"2026-06-08","close":218.0,"high":240.39999389648438,"low":217.6999969482422,"adjusted_close":218.0,"volume":14008400},{"date":"2026-06-09","close":220.1199951171875,"high":237.65499877929688,"low":200.3000030517578,"adjusted_close":220.1199951171875,"volume":22699200},{"date":"2026-06-10","close":211.69000244140625,"high":230.99000549316406,"low":211.3699951171875,"adjusted_close":211.69000244140625,"volume":15356600},{"date":"2026-06-11","close":222.24000549316406,"high":228.49000549316406,"low":205.0,"adjusted_close":222.24000549316406,"volume":14297100},{"date":"2026-06-12","close":232.36000061035156,"high":243.58999633789062,"low":223.5,"adjusted_close":232.36000061035156,"volume":17131300},{"date":"2026-06-15","close":260.07000732421875,"high":262.8949890136719,"low":245.24000549316406,"adjusted_close":260.07000732421875,"volume":16699200},{"date":"2026-06-16","close":265.1000061035156,"high":277.3450012207031,"low":253.39999389648438,"adjusted_close":265.1000061035156,"volume":14643700},{"date":"2026-06-17","close":280.9100036621094,"high":297.92999267578125,"low":264.2900085449219,"adjusted_close":280.9100036621094,"volume":24392300},{"date":"2026-06-18","close":286.69000244140625,"high":298.79998779296875,"low":275.57501220703125,"adjusted_close":286.69000244140625,"volume":36625500},{"date":"2026-06-22","close":283.6099853515625,"high":299.8599853515625,"low":278.0,"adjusted_close":283.6099853515625,"volume":14697600},{"date":"2026-06-23","close":275.25,"high":295.2300109863281,"low":251.0,"adjusted_close":275.25,"volume":18767700},{"date":"2026-06-24","close":259.6600036621094,"high":276.1520080566406,"low":249.2100067138672,"adjusted_close":259.6600036621094,"volume":15286300},{"date":"2026-06-25","close":256.6300048828125,"high":275.5199890136719,"low":252.55999755859375,"adjusted_close":256.6300048828125,"volume":14495500},{"date":"2026-06-26","close":240.3000030517578,"high":248.8000030517578,"low":234.39999389648438,"adjusted_close":240.3000030517578,"volume":13155000},{"date":"2026-06-29","close":261.1499938964844,"high":263.79998779296875,"low":234.5,"adjusted_close":261.1499938964844,"volume":14299200},{"date":"2026-06-30","close":276.1700134277344,"high":290.6000061035156,"low":255.8000030517578,"adjusted_close":276.1700134277344,"volume":12870300},{"date":"2026-07-01","close":229.17999267578125,"high":246.49000549316406,"low":228.1699981689453,"adjusted_close":229.17999267578125,"volume":30684800},{"date":"2026-07-02","close":215.6199951171875,"high":237.25999450683594,"low":207.2989959716797,"adjusted_close":215.6199951171875,"volume":24804700},{"date":"2026-07-06","close":213.02000427246094,"high":224.97000122070312,"low":206.2100067138672,"adjusted_close":213.02000427246094,"volume":14918900},{"date":"2026-07-07","close":195.19000244140625,"high":207.52000427246094,"low":193.67999267578125,"adjusted_close":195.19000244140625,"volume":17160800},{"date":"2026-07-08","close":216.47999572753906,"high":218.49000549316406,"low":192.6699981689453,"adjusted_close":216.47999572753906,"volume":17925700},{"date":"2026-07-09","close":216.1999969482422,"high":229.49899291992188,"low":211.50999450683594,"adjusted_close":216.1999969482422,"volume":13994700},{"date":"2026-07-10","close":219.64999389648438,"high":224.47999572753906,"low":207.44000244140625,"adjusted_close":219.64999389648438,"volume":11490500},{"date":"2026-07-13","close":210.50999450683594,"high":219.0,"low":204.6999969482422,"adjusted_close":210.50999450683594,"volume":10842300},{"date":"2026-07-14","close":194.08999633789062,"high":222.75,"low":193.0,"adjusted_close":194.08999633789062,"volume":17928500},{"date":"2026-07-15","close":199.50999450683594,"high":203.25,"low":187.24000549316406,"adjusted_close":199.50999450683594,"volume":18844400},{"date":"2026-07-16","close":171.77000427246094,"high":193.10000610351562,"low":169.2310028076172,"adjusted_close":171.77000427246094,"volume":28410900},{"date":"2026-07-17","close":177.7100067138672,"high":186.77000427246094,"low":164.30999755859375,"adjusted_close":177.7100067138672,"volume":24912200},{"date":"2026-07-20","close":182.6199951171875,"high":194.33999633789062,"low":179.0800018310547,"adjusted_close":182.6199951171875,"volume":16901600},{"date":"2026-07-21","close":216.9199981689453,"high":217.6199951171875,"low":192.1199951171875,"adjusted_close":216.9199981689453,"volume":25632600},{"date":"2026-07-22","close":218.16000366210938,"high":228.6649932861328,"low":209.5240020751953,"adjusted_close":218.16000366210938,"volume":16921100},{"date":"2026-07-23","close":220.97000122070312,"high":230.3000030517578,"low":214.22000122070312,"adjusted_close":220.97000122070312,"volume":15309800},{"date":"2026-07-24","close":187.77000427246094,"high":218.53900146484375,"low":186.41000366210938,"adjusted_close":187.77000427246094,"volume":24095300},{"date":"2026-07-27","close":187.8800048828125,"high":199.88999938964844,"low":180.8300018310547,"adjusted_close":187.8800048828125,"volume":18169100},{"date":"2026-07-28","close":169.69000244140625,"high":180.07000732421875,"low":161.44000244140625,"adjusted_close":169.69000244140625,"volume":28902400},{"date":"2026-07-29","close":148.22000122070312,"high":172.0,"low":145.8000030517578,"adjusted_close":148.22000122070312,"volume":39775900},{"date":"2026-07-30","close":188.42999267578125,"high":195.88800048828125,"low":169.0800018310547,"adjusted_close":188.42999267578125,"volume":42302400},{"date":"2026-07-31","close":190.41000366210938,"high":204.5659942626953,"low":182.5,"adjusted_close":190.41000366210938,"volume":25703400},{"date":"2026-08-03","close":212.5800018310547,"high":221.6699981689453,"low":176.25,"adjusted_close":212.5800018310547,"volume":28630300},{"date":"2026-08-04","close":225.74000549316406,"high":229.47000122070312,"low":215.5,"adjusted_close":225.74000549316406,"volume":21356700},{"date":"2026-08-05","close":218.99000549316406,"high":228.02000427246094,"low":214.74000549316406,"adjusted_close":218.99000549316406,"volume":15769000},{"date":"2026-08-06","close":189.8800048828125,"high":215.50999450683594,"low":189.1699981689453,"adjusted_close":189.8800048828125,"volume":26723800},{"date":"2026-08-07","close":187.97000122070312,"high":197.4199981689453,"low":180.63099670410156,"adjusted_close":187.97000122070312,"volume":22822900},{"date":"2026-08-10","close":184.11000061035156,"high":196.1300048828125,"low":183.11000061035156,"adjusted_close":184.11000061035156,"volume":16165200},{"date":"2026-08-11","close":193.22999572753906,"high":195.60000610351562,"low":187.30999755859375,"adjusted_close":193.22999572753906,"volume":22528700},{"date":"2026-08-12","close":259.20001220703125,"high":259.44000244140625,"low":216.11000061035156,"adjusted_close":259.20001220703125,"volume":63538200},{"date":"2026-08-13","close":255.0399932861328,"high":275.9599914550781,"low":247.3800048828125,"adjusted_close":255.0399932861328,"volume":36239100},{"date":"2026-08-14","close":277.67999267578125,"high":278.6600036621094,"low":256.9049987792969,"adjusted_close":277.67999267578125,"volume":29024700},{"date":"2026-08-17","close":268.8500061035156,"high":280.8299865722656,"low":263.82000732421875,"adjusted_close":268.8500061035156,"volume":19722300},{"date":"2026-08-18","close":248.42999267578125,"high":274.79998779296875,"low":244.77999877929688,"adjusted_close":248.42999267578125,"volume":22824200},{"date":"2026-08-19","close":223.89999389648438,"high":236.1999969482422,"low":213.75,"adjusted_close":223.89999389648438,"volume":50438600},{"date":"2026-08-20","close":220.11000061035156,"high":223.0,"low":212.0399932861328,"adjusted_close":220.11000061035156,"volume":28477900},{"date":"2026-08-21","close":219.1300048828125,"high":230.80999755859375,"low":217.85000610351562,"adjusted_close":219.1300048828125,"volume":20239700},{"date":"2026-08-24","close":210.91000366210938,"high":213.75,"low":201.89100646972656,"adjusted_close":210.91000366210938,"volume":16882300},{"date":"2026-08-25","close":221.97000122070312,"high":223.44000244140625,"low":213.5500030517578,"adjusted_close":221.97000122070312,"volume":13547900},{"date":"2026-08-26","close":213.92999267578125,"high":221.47000122070312,"low":213.60000610351562,"adjusted_close":213.92999267578125,"volume":10562800},{"date":"2026-08-27","close":218.47999572753906,"high":228.5,"low":215.41000366210938,"adjusted_close":218.47999572753906,"volume":16068200},{"date":"2026-08-28","close":209.17999267578125,"high":214.27999877929688,"low":205.47999572753906,"adjusted_close":209.17999267578125,"volume":13122100},{"date":"2026-08-31","close":206.32000732421875,"high":208.8800048828125,"low":201.5,"adjusted_close":206.32000732421875,"volume":10556100},{"date":"2026-09-01","close":199.5399932861328,"high":202.80799865722656,"low":194.8000030517578,"adjusted_close":199.5399932861328,"volume":10855900},{"date":"2026-09-02","close":204.08999633789062,"high":205.2100067138672,"low":195.14999389648438,"adjusted_close":204.08999633789062,"volume":10817900},{"date":"2026-09-03","close":210.6300048828125,"high":211.6699981689453,"low":196.6300048828125,"adjusted_close":210.6300048828125,"volume":10679600},{"date":"2026-09-04","close":226.38999938964844,"high":226.5800018310547,"low":209.40499877929688,"adjusted_close":226.38999938964844,"volume":14970700},{"date":"2026-09-08","close":243.8800048828125,"high":254.74000549316406,"low":234.3249969482422,"adjusted_close":243.8800048828125,"volume":26697300},{"date":"2026-09-09","close":240.35000610351562,"high":250.27200317382812,"low":240.1999969482422,"adjusted_close":240.35000610351562,"volume":11439000},{"date":"2026-09-10","close":228.11000061035156,"high":238.3300018310547,"low":226.02999877929688,"adjusted_close":228.11000061035156,"volume":13059400},{"date":"2026-09-11","close":224.5500030517578,"high":234.9499969482422,"low":223.63999938964844,"adjusted_close":224.5500030517578,"volume":11228300},{"date":"2026-09-14","close":212.19000244140625,"high":219.32000732421875,"low":203.8699951171875,"adjusted_close":212.19000244140625,"volume":13725100},{"date":"2026-09-15","close":207.3699951171875,"high":216.55999755859375,"low":206.8470001220703,"adjusted_close":207.3699951171875,"volume":10489000},{"date":"2026-09-16","close":209.3699951171875,"high":220.39999389648438,"low":208.46099853515625,"adjusted_close":209.3699951171875,"volume":13917900},{"date":"2026-09-17","close":217.99000549316406,"high":232.85000610351562,"low":209.64999389648438,"adjusted_close":217.99000549316406,"volume":30767600},{"date":"2026-09-18","close":223.5399932861328,"high":224.64999389648438,"low":210.3000030517578,"adjusted_close":223.5399932861328,"volume":21347700},{"date":"2026-09-21","close":232.8000030517578,"high":237.9600067138672,"low":221.3000030517578,"adjusted_close":232.8000030517578,"volume":17531100},{"date":"2026-09-22","close":236.1199951171875,"high":246.61000061035156,"low":231.66000366210938,"adjusted_close":236.1199951171875,"volume":15389000},{"date":"2026-09-23","close":226.61000061035156,"high":236.56900024414062,"low":226.38999938964844,"adjusted_close":226.61000061035156,"volume":11013400},{"date":"2026-09-24","close":243.47999572753906,"high":249.19000244140625,"low":229.5,"adjusted_close":243.47999572753906,"volume":24335000},{"date":"2026-09-25","close":237.3300018310547,"high":246.9199981689453,"low":235.41099548339844,"adjusted_close":237.3300018310547,"volume":11048800},{"date":"2026-09-28","close":231.8800048828125,"high":245.35000610351562,"low":228.3800048828125,"adjusted_close":231.8800048828125,"volume":12762100},{"date":"2026-09-29","close":237.35499572753906,"high":246.97500610351562,"low":233.61000061035156,"adjusted_close":237.35499572753906,"volume":13102200},{"date":"2026-09-30","close":235.8800048828125,"high":250.47999572753906,"low":235.05999755859375,"adjusted_close":235.8800048828125,"volume":14717700},{"date":"2026-10-01","close":232.27999877929688,"high":239.6300048828125,"low":228.47000122070312,"adjusted_close":232.27999877929688,"volume":12329200},{"date":"2026-10-02","close":242.80999755859375,"high":248.33999633789062,"low":235.3419952392578,"adjusted_close":242.80999755859375,"volume":12268400},{"date":"2026-10-05","close":232.57000732421875,"high":244.49000549316406,"low":230.50999450683594,"adjusted_close":232.57000732421875,"volume":15066700},{"date":"2026-10-06","close":249.8699951171875,"high":255.10000610351562,"low":237.0,"adjusted_close":249.8699951171875,"volume":21419200},{"date":"2026-10-07","close":237.14999389648438,"high":243.6199951171875,"low":234.02999877929688,"adjusted_close":237.14999389648438,"volume":18053700},{"date":"2026-10-08","close":219.7100067138672,"high":234.15499877929688,"low":217.72999572753906,"adjusted_close":219.7100067138672,"volume":21969300},{"date":"2026-10-09","close":221.07000732421875,"high":225.3000030517578,"low":218.5,"adjusted_close":221.07000732421875,"volume":9561400},{"date":"2026-10-12","close":210.05999755859375,"high":217.19500732421875,"low":206.89999389648438,"adjusted_close":210.05999755859375,"volume":14062200},{"date":"2026-10-13","close":206.86000061035156,"high":207.9199981689453,"low":197.60000610351562,"adjusted_close":206.86000061035156,"volume":17642600},{"date":"2026-10-14","close":186.00999450683594,"high":198.60000610351562,"low":183.11000061035156,"adjusted_close":186.00999450683594,"volume":34041200},{"date":"2026-10-15","close":188.41000366210938,"high":189.3300018310547,"low":163.36000061035156,"adjusted_close":188.41000366210938,"volume":47717500},{"date":"2026-10-16","close":165.47000122070312,"high":182.6999969482422,"low":163.27000427246094,"adjusted_close":165.47000122070312,"volume":35212600},{"date":"2026-10-19","close":170.24000549316406,"high":176.69000244140625,"low":166.5850067138672,"adjusted_close":170.24000549316406,"volume":26881200},{"date":"2026-10-20","close":171.4499969482422,"high":174.74000549316406,"low":160.25,"adjusted_close":171.4499969482422,"volume":22615600},{"date":"2026-10-21","close":171.57000732421875,"high":178.85000610351562,"low":164.0,"adjusted_close":171.57000732421875,"volume":19693900},{"date":"2026-10-22","close":159.1699981689453,"high":167.5,"low":155.72999572753906,"adjusted_close":159.1699981689453,"volume":26221800},{"date":"2026-10-23","close":158.74000549316406,"high":162.99000549316406,"low":155.85800170898438,"adjusted_close":158.74000549316406,"volume":13496800},{"date":"2026-10-26","close":153.27000427246094,"high":165.86000061035156,"low":149.47999572753906,"adjusted_close":153.27000427246094,"volume":30698500},{"date":"2026-10-27","close":170.47000122070312,"high":171.52999877929688,"low":158.3000030517578,"adjusted_close":170.47000122070312,"volume":20596400},{"date":"2026-10-28","close":182.33999633789062,"high":182.74000549316406,"low":168.9199981689453,"adjusted_close":182.33999633789062,"volume":25056800},{"date":"2026-10-29","close":171.99000549316406,"high":178.3300018310547,"low":168.75999450683594,"adjusted_close":171.99000549316406,"volume":17700300},{"date":"2026-10-30","close":154.13999938964844,"high":161.4199981689453,"low":149.9600067138672,"adjusted_close":154.13999938964844,"volume":21564800},{"date":"2026-11-02","close":141.38999938964844,"high":155.35499572753906,"low":140.60000610351562,"adjusted_close":141.38999938964844,"volume":20434700},{"date":"2026-11-03","close":151.63999938964844,"high":152.66600036621094,"low":143.7100067138672,"adjusted_close":151.63999938964844,"volume":16195600},{"date":"2026-11-04","close":141.52000427246094,"high":152.8800048828125,"low":140.02000427246094,"adjusted_close":141.52000427246094,"volume":23044500},{"date":"2026-11-05","close":120.37000274658203,"high":134.8000030517578,"low":113.30000305175781,"adjusted_close":120.37000274658203,"volume":48254800},{"date":"2026-11-06","close":129.49000549316406,"high":136.8699951171875,"low":122.69999694824219,"adjusted_close":129.49000549316406,"volume":24341652}]},"NEM":{"currency":"USD","rows":[{"date":"2025-05-05","close":53.040000915527344,"high":53.060001373291016,"low":52.25,"adjusted_close":52.12891387939453,"volume":12142000},{"date":"2025-05-06","close":54.61000061035156,"high":54.7400016784668,"low":53.25,"adjusted_close":53.67194366455078,"volume":13642000},{"date":"2025-05-07","close":53.9900016784668,"high":54.33000183105469,"low":53.209999084472656,"adjusted_close":53.06259536743164,"volume":11139100},{"date":"2025-05-08","close":52.83000183105469,"high":54.20000076293945,"low":52.72999954223633,"adjusted_close":51.922523498535156,"volume":9817500},{"date":"2025-05-09","close":53.97999954223633,"high":54.11000061035156,"low":52.970001220703125,"adjusted_close":53.052764892578125,"volume":8153800},{"date":"2025-05-12","close":50.779998779296875,"high":51.77000045776367,"low":50.0,"adjusted_close":49.90773010253906,"volume":19116100},{"date":"2025-05-13","close":50.06999969482422,"high":50.689998626708984,"low":49.630001068115234,"adjusted_close":49.209930419921875,"volume":16694900},{"date":"2025-05-14","close":48.65999984741211,"high":49.2400016784668,"low":48.27000045776367,"adjusted_close":47.82415008544922,"volume":18001200},{"date":"2025-05-15","close":49.84000015258789,"high":49.869998931884766,"low":48.400001525878906,"adjusted_close":48.983882904052734,"volume":13679700},{"date":"2025-05-16","close":50.099998474121094,"high":50.119998931884766,"low":48.61000061035156,"adjusted_close":49.239410400390625,"volume":11606100},{"date":"2025-05-19","close":50.93000030517578,"high":50.97999954223633,"low":50.0,"adjusted_close":50.05515670776367,"volume":11507100},{"date":"2025-05-20","close":52.29999923706055,"high":52.369998931884766,"low":50.79999923706055,"adjusted_close":51.40162658691406,"volume":10598900},{"date":"2025-05-21","close":52.63999938964844,"high":53.189998626708984,"low":52.08000183105469,"adjusted_close":51.73577880859375,"volume":12584200},{"date":"2025-05-22","close":52.650001525878906,"high":52.959999084472656,"low":52.13999938964844,"adjusted_close":51.74561309814453,"volume":8420900},{"date":"2025-05-23","close":53.650001525878906,"high":53.79999923706055,"low":53.0099983215332,"adjusted_close":52.72843551635742,"volume":10172300},{"date":"2025-05-27","close":52.709999084472656,"high":53.18000030517578,"low":52.4900016784668,"adjusted_close":52.047115325927734,"volume":10620600},{"date":"2025-05-28","close":52.849998474121094,"high":53.04999923706055,"low":52.40999984741211,"adjusted_close":52.18534851074219,"volume":7595100},{"date":"2025-05-29","close":52.52000045776367,"high":53.099998474121094,"low":52.380001068115234,"adjusted_close":51.85950469970703,"volume":9183300},{"date":"2025-05-30","close":52.720001220703125,"high":52.72999954223633,"low":51.79999923706055,"adjusted_close":52.05699157714844,"volume":18835600},{"date":"2025-06-02","close":55.58000183105469,"high":55.88999938964844,"low":53.86000061035156,"adjusted_close":54.881019592285156,"volume":14953200},{"date":"2025-06-03","close":55.34000015258789,"high":55.45000076293945,"low":54.18000030517578,"adjusted_close":54.644039154052734,"volume":10257300},{"date":"2025-06-04","close":55.279998779296875,"high":55.72999954223633,"low":55.09000015258789,"adjusted_close":54.58478927612305,"volume":8566100},{"date":"2025-06-05","close":54.5099983215332,"high":56.529998779296875,"low":54.349998474121094,"adjusted_close":53.8244743347168,"volume":13470200},{"date":"2025-06-06","close":52.36000061035156,"high":54.5099983215332,"low":52.2599983215332,"adjusted_close":51.70151901245117,"volume":13368400},{"date":"2025-06-09","close":53.279998779296875,"high":53.630001068115234,"low":52.08000183105469,"adjusted_close":52.60993957519531,"volume":8173300},{"date":"2025-06-10","close":52.560001373291016,"high":53.79999923706055,"low":52.310001373291016,"adjusted_close":51.89899826049805,"volume":10582500},{"date":"2025-06-11","close":53.310001373291016,"high":53.33000183105469,"low":52.41999816894531,"adjusted_close":52.639564514160156,"volume":11461300},{"date":"2025-06-12","close":55.91999816894531,"high":55.959999084472656,"low":54.13999938964844,"adjusted_close":55.21674346923828,"volume":12938900},{"date":"2025-06-13","close":57.900001525878906,"high":58.15999984741211,"low":56.439998626708984,"adjusted_close":57.171844482421875,"volume":19690200},{"date":"2025-06-16","close":58.119998931884766,"high":58.779998779296875,"low":56.869998931884766,"adjusted_close":57.389076232910156,"volume":15104000},{"date":"2025-06-17","close":58.52000045776367,"high":58.810001373291016,"low":58.060001373291016,"adjusted_close":57.78404235839844,"volume":11622200},{"date":"2025-06-18","close":58.2599983215332,"high":59.029998779296875,"low":57.900001525878906,"adjusted_close":57.527313232421875,"volume":11472900},{"date":"2025-06-20","close":58.22999954223633,"high":59.15999984741211,"low":57.970001220703125,"adjusted_close":57.4976921081543,"volume":24148800},{"date":"2025-06-23","close":59.459999084472656,"high":60.310001373291016,"low":58.310001373291016,"adjusted_close":58.712223052978516,"volume":12422800},{"date":"2025-06-24","close":58.09000015258789,"high":58.63999938964844,"low":57.16999816894531,"adjusted_close":57.35944747924805,"volume":14906800},{"date":"2025-06-25","close":58.060001373291016,"high":58.529998779296875,"low":57.560001373291016,"adjusted_close":57.329833984375,"volume":8539100},{"date":"2025-06-26","close":59.189998626708984,"high":59.220001220703125,"low":58.060001373291016,"adjusted_close":58.44561767578125,"volume":9279200},{"date":"2025-06-27","close":56.7599983215332,"high":57.70000076293945,"low":56.459999084472656,"adjusted_close":56.046180725097656,"volume":16613800},{"date":"2025-06-30","close":58.2599983215332,"high":58.31999969482422,"low":56.75,"adjusted_close":57.527313232421875,"volume":10061300},{"date":"2025-07-01","close":58.83000183105469,"high":59.29999923706055,"low":58.38999938964844,"adjusted_close":58.09014892578125,"volume":10559700},{"date":"2025-07-02","close":60.060001373291016,"high":60.18000030517578,"low":58.939998626708984,"adjusted_close":59.30467987060547,"volume":9316500},{"date":"2025-07-03","close":59.900001525878906,"high":60.189998626708984,"low":59.060001373291016,"adjusted_close":59.14669418334961,"volume":5387300},{"date":"2025-07-07","close":60.15999984741211,"high":60.18000030517578,"low":58.40999984741211,"adjusted_close":59.403419494628906,"volume":8529200},{"date":"2025-07-08","close":57.61000061035156,"high":59.70000076293945,"low":56.900001525878906,"adjusted_close":56.885494232177734,"volume":14831800},{"date":"2025-07-09","close":58.75,"high":59.0,"low":57.380001068115234,"adjusted_close":58.01115798950195,"volume":9988100},{"date":"2025-07-10","close":59.779998779296875,"high":59.810001373291016,"low":58.59000015258789,"adjusted_close":59.0281982421875,"volume":8280400},{"date":"2025-07-11","close":60.130001068115234,"high":60.279998779296875,"low":59.54999923706055,"adjusted_close":59.37379837036133,"volume":9155500},{"date":"2025-07-14","close":60.81999969482422,"high":61.16999816894531,"low":60.0099983215332,"adjusted_close":60.05512237548828,"volume":9513900},{"date":"2025-07-15","close":57.349998474121094,"high":60.630001068115234,"low":55.369998931884766,"adjusted_close":56.62875747680664,"volume":28756800},{"date":"2025-07-16","close":58.45000076293945,"high":58.84000015258789,"low":57.29999923706055,"adjusted_close":57.71492385864258,"volume":16646500},{"date":"2025-07-17","close":57.9900016784668,"high":58.08000183105469,"low":56.72999954223633,"adjusted_close":57.26071548461914,"volume":13669900},{"date":"2025-07-18","close":58.189998626708984,"high":58.65999984741211,"low":57.86000061035156,"adjusted_close":57.45819854736328,"volume":13519900},{"date":"2025-07-21","close":59.86000061035156,"high":60.66999816894531,"low":58.970001220703125,"adjusted_close":59.10719299316406,"volume":11233100},{"date":"2025-07-22","close":61.70000076293945,"high":61.869998931884766,"low":60.40999984741211,"adjusted_close":60.92405319213867,"volume":9369200},{"date":"2025-07-23","close":61.41999816894531,"high":62.560001373291016,"low":60.93000030517578,"adjusted_close":60.64757537841797,"volume":13305100},{"date":"2025-07-24","close":61.5099983215332,"high":61.779998779296875,"low":59.959999084472656,"adjusted_close":60.73644256591797,"volume":13179600},{"date":"2025-07-25","close":65.75,"high":66.56999969482422,"low":63.36000061035156,"adjusted_close":64.92312622070312,"volume":30913500},{"date":"2025-07-28","close":63.65999984741211,"high":65.05000305175781,"low":62.65999984741211,"adjusted_close":62.859405517578125,"volume":11877400},{"date":"2025-07-29","close":63.9900016784668,"high":64.1500015258789,"low":63.31999969482422,"adjusted_close":63.18525314331055,"volume":8035200},{"date":"2025-07-30","close":62.310001373291016,"high":63.560001373291016,"low":61.900001525878906,"adjusted_close":61.52638626098633,"volume":10392900},{"date":"2025-07-31","close":62.099998474121094,"high":63.04999923706055,"low":61.7599983215332,"adjusted_close":61.31902313232422,"volume":8797700},{"date":"2025-08-01","close":62.59000015258789,"high":63.779998779296875,"low":61.83000183105469,"adjusted_close":61.802860260009766,"volume":11280100},{"date":"2025-08-04","close":65.41999816894531,"high":65.45999908447266,"low":63.130001068115234,"adjusted_close":64.5972671508789,"volume":9765600},{"date":"2025-08-05","close":67.23999786376953,"high":67.43000030517578,"low":64.95999908447266,"adjusted_close":66.39437866210938,"volume":10372700},{"date":"2025-08-06","close":67.91999816894531,"high":68.44000244140625,"low":66.94000244140625,"adjusted_close":67.06583404541016,"volume":9551900},{"date":"2025-08-07","close":69.06999969482422,"high":69.30999755859375,"low":68.30999755859375,"adjusted_close":68.20137786865234,"volume":9306200},{"date":"2025-08-08","close":68.9800033569336,"high":70.29000091552734,"low":68.56999969482422,"adjusted_close":68.11250305175781,"volume":9070500},{"date":"2025-08-11","close":68.87000274658203,"high":69.38999938964844,"low":67.11000061035156,"adjusted_close":68.0038833618164,"volume":7910900},{"date":"2025-08-12","close":68.93000030517578,"high":69.4800033569336,"low":68.27999877929688,"adjusted_close":68.06312561035156,"volume":5883100},{"date":"2025-08-13","close":68.55999755859375,"high":69.8499984741211,"low":68.31999969482422,"adjusted_close":67.69776916503906,"volume":9919400},{"date":"2025-08-14","close":68.4800033569336,"high":68.9000015258789,"low":67.94999694824219,"adjusted_close":67.61878204345703,"volume":5387300},{"date":"2025-08-15","close":69.33000183105469,"high":69.54000091552734,"low":67.94999694824219,"adjusted_close":68.45809936523438,"volume":7907400},{"date":"2025-08-18","close":69.0,"high":69.69999694824219,"low":68.76000213623047,"adjusted_close":68.13224792480469,"volume":7071200},{"date":"2025-08-19","close":67.37999725341797,"high":68.97000122070312,"low":67.19999694824219,"adjusted_close":66.53262329101562,"volume":7873100},{"date":"2025-08-20","close":69.0,"high":69.05000305175781,"low":67.69000244140625,"adjusted_close":68.13224792480469,"volume":7642100},{"date":"2025-08-21","close":70.08999633789062,"high":70.76000213623047,"low":68.9000015258789,"adjusted_close":69.20854187011719,"volume":7720600},{"date":"2025-08-22","close":70.7699966430664,"high":71.0999984741211,"low":69.05000305175781,"adjusted_close":69.8799819946289,"volume":6578000},{"date":"2025-08-25","close":71.0999984741211,"high":71.75,"low":70.87999725341797,"adjusted_close":70.20584106445312,"volume":9410200},{"date":"2025-08-26","close":72.43000030517578,"high":72.79000091552734,"low":70.91000366210938,"adjusted_close":71.51911163330078,"volume":10710600},{"date":"2025-08-27","close":72.38999938964844,"high":72.55000305175781,"low":71.48999786376953,"adjusted_close":71.4796142578125,"volume":8994500},{"date":"2025-08-28","close":72.97000122070312,"high":73.29000091552734,"low":72.2300033569336,"adjusted_close":72.05232238769531,"volume":6797900},{"date":"2025-08-29","close":74.4000015258789,"high":74.5199966430664,"low":72.77999877929688,"adjusted_close":73.46434020996094,"volume":7946000},{"date":"2025-09-02","close":75.86000061035156,"high":76.5199966430664,"low":73.55000305175781,"adjusted_close":74.90597534179688,"volume":15187800},{"date":"2025-09-03","close":75.41999816894531,"high":76.51000213623047,"low":75.22000122070312,"adjusted_close":74.47151947021484,"volume":8905900},{"date":"2025-09-04","close":74.87999725341797,"high":75.18000030517578,"low":73.44000244140625,"adjusted_close":74.18421173095703,"volume":7707200},{"date":"2025-09-05","close":76.16999816894531,"high":77.30000305175781,"low":75.5199966430664,"adjusted_close":75.46221923828125,"volume":8678700},{"date":"2025-09-08","close":75.75,"high":77.18000030517578,"low":75.22000122070312,"adjusted_close":75.04612731933594,"volume":10106800},{"date":"2025-09-09","close":75.91999816894531,"high":76.66999816894531,"low":75.44999694824219,"adjusted_close":75.21453094482422,"volume":10468700},{"date":"2025-09-10","close":78.43000030517578,"high":78.77999877929688,"low":77.13999938964844,"adjusted_close":77.70122528076172,"volume":12294600},{"date":"2025-09-11","close":79.6500015258789,"high":79.7699966430664,"low":77.55999755859375,"adjusted_close":78.9098892211914,"volume":9330500},{"date":"2025-09-12","close":79.25,"high":80.06999969482422,"low":78.7699966430664,"adjusted_close":78.51359558105469,"volume":8286500},{"date":"2025-09-15","close":79.36000061035156,"high":79.61000061035156,"low":77.66000366210938,"adjusted_close":78.62257385253906,"volume":12131600},{"date":"2025-09-16","close":79.0199966430664,"high":79.62000274658203,"low":78.12999725341797,"adjusted_close":78.28572845458984,"volume":10773200},{"date":"2025-09-17","close":78.69000244140625,"high":79.5999984741211,"low":77.51000213623047,"adjusted_close":77.95880126953125,"volume":10380300},{"date":"2025-09-18","close":78.31999969482422,"high":78.41000366210938,"low":77.0,"adjusted_close":77.59224700927734,"volume":10556900},{"date":"2025-09-19","close":81.72000122070312,"high":82.05000305175781,"low":78.48999786376953,"adjusted_close":80.96064758300781,"volume":42540200},{"date":"2025-09-22","close":83.72000122070312,"high":83.88999938964844,"low":81.80999755859375,"adjusted_close":82.94207000732422,"volume":14021700},{"date":"2025-09-23","close":84.66999816894531,"high":86.62000274658203,"low":83.9800033569336,"adjusted_close":83.88323974609375,"volume":18395200},{"date":"2025-09-24","close":83.47000122070312,"high":84.73999786376953,"low":83.26000213623047,"adjusted_close":82.69438934326172,"volume":9528300},{"date":"2025-09-25","close":83.66999816894531,"high":84.0,"low":81.86000061035156,"adjusted_close":82.89252471923828,"volume":8930700},{"date":"2025-09-26","close":85.25,"high":85.38999938964844,"low":83.5999984741211,"adjusted_close":84.45784759521484,"volume":8293600},{"date":"2025-09-29","close":84.54000091552734,"high":87.93000030517578,"low":83.30999755859375,"adjusted_close":83.75444030761719,"volume":13685500},{"date":"2025-09-30","close":84.30999755859375,"high":85.27999877929688,"low":82.30000305175781,"adjusted_close":83.52658081054688,"volume":13165600},{"date":"2025-10-01","close":85.94999694824219,"high":86.30999755859375,"low":84.5,"adjusted_close":85.1513442993164,"volume":11306900},{"date":"2025-10-02","close":86.43000030517578,"high":86.93000030517578,"low":83.23999786376953,"adjusted_close":85.62688446044922,"volume":12149900},{"date":"2025-10-03","close":86.86000061035156,"high":87.38999938964844,"low":85.9000015258789,"adjusted_close":86.05288696289062,"volume":7791700},{"date":"2025-10-06","close":88.51000213623047,"high":89.37000274658203,"low":87.4000015258789,"adjusted_close":87.68755340576172,"volume":8890900},{"date":"2025-10-07","close":86.94999694824219,"high":88.91000366210938,"low":86.62999725341797,"adjusted_close":86.14205169677734,"volume":9041100},{"date":"2025-10-08","close":88.4000015258789,"high":89.0,"low":87.26000213623047,"adjusted_close":87.57857513427734,"volume":10212000},{"date":"2025-10-09","close":85.20999908447266,"high":88.95999908447266,"low":84.4000015258789,"adjusted_close":84.41822052001953,"volume":10645800},{"date":"2025-10-10","close":85.13999938964844,"high":86.73999786376953,"low":84.73999786376953,"adjusted_close":84.34886932373047,"volume":9047500},{"date":"2025-10-13","close":89.4000015258789,"high":89.41999816894531,"low":87.55999755859375,"adjusted_close":88.56929016113281,"volume":9732900},{"date":"2025-10-14","close":90.54000091552734,"high":91.23999786376953,"low":87.69999694824219,"adjusted_close":89.69869232177734,"volume":9064100},{"date":"2025-10-15","close":93.58000183105469,"high":93.93000030517578,"low":91.2699966430664,"adjusted_close":92.71044921875,"volume":9140500},{"date":"2025-10-16","close":98.2699966430664,"high":98.58000183105469,"low":94.11000061035156,"adjusted_close":97.35686492919922,"volume":13010400},{"date":"2025-10-17","close":90.7699966430664,"high":96.36000061035156,"low":89.91999816894531,"adjusted_close":89.92655181884766,"volume":19714200},{"date":"2025-10-20","close":94.88999938964844,"high":95.0199966430664,"low":91.8499984741211,"adjusted_close":94.00827026367188,"volume":11868600},{"date":"2025-10-21","close":86.31999969482422,"high":89.02999877929688,"low":85.4000015258789,"adjusted_close":85.51789855957031,"volume":17038300},{"date":"2025-10-22","close":87.01000213623047,"high":87.61000061035156,"low":82.80000305175781,"adjusted_close":86.20149993896484,"volume":15846000},{"date":"2025-10-23","close":88.91000366210938,"high":90.19000244140625,"low":87.2699966430664,"adjusted_close":88.0838394165039,"volume":14759700},{"date":"2025-10-24","close":83.37000274658203,"high":86.0,"low":81.29000091552734,"adjusted_close":82.59532928466797,"volume":21379100},{"date":"2025-10-27","close":78.62999725341797,"high":80.16000366210938,"low":76.8499984741211,"adjusted_close":77.89936065673828,"volume":23560400},{"date":"2025-10-28","close":79.33999633789062,"high":79.86000061035156,"low":76.05000305175781,"adjusted_close":78.6027603149414,"volume":13352200},{"date":"2025-10-29","close":79.66999816894531,"high":81.83999633789062,"low":79.30999755859375,"adjusted_close":78.92969512939453,"volume":10811600},{"date":"2025-10-30","close":82.30999755859375,"high":83.12000274658203,"low":79.56999969482422,"adjusted_close":81.545166015625,"volume":10528300},{"date":"2025-10-31","close":80.97000122070312,"high":82.25,"low":79.80000305175781,"adjusted_close":80.21761322021484,"volume":8511100},{"date":"2025-11-03","close":81.62000274658203,"high":82.05000305175781,"low":80.41000366210938,"adjusted_close":80.861572265625,"volume":8413300},{"date":"2025-11-04","close":78.9000015258789,"high":80.69999694824219,"low":78.5999984741211,"adjusted_close":78.16685485839844,"volume":9923700},{"date":"2025-11-05","close":81.62999725341797,"high":81.91999816894531,"low":80.48999786376953,"adjusted_close":80.8714828491211,"volume":8682500},{"date":"2025-11-06","close":82.52999877929688,"high":84.33999633789062,"low":82.0999984741211,"adjusted_close":81.76312255859375,"volume":9711700},{"date":"2025-11-07","close":83.38999938964844,"high":83.51000213623047,"low":81.48999786376953,"adjusted_close":82.61512756347656,"volume":7555900},{"date":"2025-11-10","close":88.26000213623047,"high":88.86000061035156,"low":85.80000305175781,"adjusted_close":87.43987274169922,"volume":10153900},{"date":"2025-11-11","close":89.94999694824219,"high":90.3499984741211,"low":87.41999816894531,"adjusted_close":89.11416625976562,"volume":10648300},{"date":"2025-11-12","close":93.06999969482422,"high":93.9800033569336,"low":89.69999694824219,"adjusted_close":92.20518493652344,"volume":9721400},{"date":"2025-11-13","close":89.72000122070312,"high":93.75,"low":89.56999969482422,"adjusted_close":88.88631439208984,"volume":9710000},{"date":"2025-11-14","close":87.80000305175781,"high":89.47000122070312,"low":85.91999816894531,"adjusted_close":86.9841537475586,"volume":9590400},{"date":"2025-11-17","close":87.08999633789062,"high":89.19999694824219,"low":86.11000061035156,"adjusted_close":86.2807388305664,"volume":8832200},{"date":"2025-11-18","close":86.5999984741211,"high":88.33999633789062,"low":85.30999755859375,"adjusted_close":85.79529571533203,"volume":7778800},{"date":"2025-11-19","close":87.51000213623047,"high":89.2699966430664,"low":86.94000244140625,"adjusted_close":86.69685363769531,"volume":7005800},{"date":"2025-11-20","close":82.0,"high":88.30999755859375,"low":81.9000015258789,"adjusted_close":81.23805236816406,"volume":12422400},{"date":"2025-11-21","close":83.48999786376953,"high":83.88999938964844,"low":81.33999633789062,"adjusted_close":82.71419525146484,"volume":10168500},{"date":"2025-11-24","close":86.52999877929688,"high":87.30000305175781,"low":83.11000061035156,"adjusted_close":85.72595977783203,"volume":16768900},{"date":"2025-11-25","close":86.2699966430664,"high":87.47000122070312,"low":85.26000213623047,"adjusted_close":85.4683609008789,"volume":8176100},{"date":"2025-11-26","close":90.5199966430664,"high":90.9000015258789,"low":87.16999816894531,"adjusted_close":89.93949890136719,"volume":7259100},{"date":"2025-11-28","close":90.7300033569336,"high":91.97000122070312,"low":90.2699966430664,"adjusted_close":90.14816284179688,"volume":4824600},{"date":"2025-12-01","close":91.83000183105469,"high":92.88999938964844,"low":90.83999633789062,"adjusted_close":91.24110412597656,"volume":7716800},{"date":"2025-12-02","close":90.4800033569336,"high":91.7300033569336,"low":88.25,"adjusted_close":89.89977264404297,"volume":8989000},{"date":"2025-12-03","close":89.6500015258789,"high":91.93000030517578,"low":89.56999969482422,"adjusted_close":89.07508850097656,"volume":8735000},{"date":"2025-12-04","close":90.72000122070312,"high":90.87999725341797,"low":88.6500015258789,"adjusted_close":90.13822937011719,"volume":7002900},{"date":"2025-12-05","close":89.76000213623047,"high":92.69999694824219,"low":89.66999816894531,"adjusted_close":89.18438720703125,"volume":6500400},{"date":"2025-12-08","close":89.0,"high":91.12999725341797,"low":88.9000015258789,"adjusted_close":88.42926025390625,"volume":8480200},{"date":"2025-12-09","close":94.08999633789062,"high":94.22000122070312,"low":89.52999877929688,"adjusted_close":93.48661804199219,"volume":8820200},{"date":"2025-12-10","close":94.4000015258789,"high":95.29000091552734,"low":91.69999694824219,"adjusted_close":93.79463195800781,"volume":13150500},{"date":"2025-12-11","close":99.41999816894531,"high":100.41000366210938,"low":94.79000091552734,"adjusted_close":98.78244018554688,"volume":11600200},{"date":"2025-12-12","close":98.13999938964844,"high":102.12999725341797,"low":96.5,"adjusted_close":97.5106430053711,"volume":9239500},{"date":"2025-12-15","close":99.69000244140625,"high":101.4800033569336,"low":98.4000015258789,"adjusted_close":99.05070495605469,"volume":9174100},{"date":"2025-12-16","close":98.02999877929688,"high":100.2300033569336,"low":97.12000274658203,"adjusted_close":97.4013442993164,"volume":8666300},{"date":"2025-12-17","close":99.44999694824219,"high":100.27999877929688,"low":97.86000061035156,"adjusted_close":98.81224060058594,"volume":7025900},{"date":"2025-12-18","close":99.33999633789062,"high":100.83999633789062,"low":97.9000015258789,"adjusted_close":98.70294952392578,"volume":7445100},{"date":"2025-12-19","close":101.29000091552734,"high":102.36000061035156,"low":99.05000305175781,"adjusted_close":100.64044952392578,"volume":27801600},{"date":"2025-12-22","close":104.87999725341797,"high":105.68000030517578,"low":102.81999969482422,"adjusted_close":104.2074203491211,"volume":8863200},{"date":"2025-12-23","close":105.25,"high":105.7300033569336,"low":103.30000305175781,"adjusted_close":104.57504272460938,"volume":6351200},{"date":"2025-12-24","close":104.7300033569336,"high":105.33999633789062,"low":103.19999694824219,"adjusted_close":104.05838775634766,"volume":2086000},{"date":"2025-12-26","close":105.77999877929688,"high":106.33999633789062,"low":104.55000305175781,"adjusted_close":105.10164642333984,"volume":3808200},{"date":"2025-12-29","close":99.80999755859375,"high":101.43000030517578,"low":97.66999816894531,"adjusted_close":99.16993713378906,"volume":9579000},{"date":"2025-12-30","close":101.86000061035156,"high":102.70999908447266,"low":100.30000305175781,"adjusted_close":101.206787109375,"volume":6024600},{"date":"2025-12-31","close":99.8499984741211,"high":101.44000244140625,"low":99.72000122070312,"adjusted_close":99.20967864990234,"volume":5415100},{"date":"2026-01-02","close":101.22000122070312,"high":101.94999694824219,"low":98.20999908447266,"adjusted_close":100.57089233398438,"volume":6940000},{"date":"2026-01-05","close":103.52999877929688,"high":105.86000061035156,"low":102.58999633789062,"adjusted_close":102.86608123779297,"volume":8865100},{"date":"2026-01-06","close":109.19999694824219,"high":109.30000305175781,"low":104.6500015258789,"adjusted_close":108.49971771240234,"volume":11059000},{"date":"2026-01-07","close":108.01000213623047,"high":109.05999755859375,"low":104.5,"adjusted_close":107.31735229492188,"volume":9987100},{"date":"2026-01-08","close":106.88999938964844,"high":106.94999694824219,"low":104.4000015258789,"adjusted_close":106.20452880859375,"volume":7228400},{"date":"2026-01-09","close":108.98999786376953,"high":109.08999633789062,"low":106.2699966430664,"adjusted_close":108.29106140136719,"volume":7576400},{"date":"2026-01-12","close":112.95999908447266,"high":113.72000122070312,"low":111.88999938964844,"adjusted_close":112.23560333251953,"volume":8371200},{"date":"2026-01-13","close":114.62999725341797,"high":115.01000213623047,"low":112.87000274658203,"adjusted_close":113.89488983154297,"volume":7979000},{"date":"2026-01-14","close":114.1500015258789,"high":115.69999694824219,"low":112.1500015258789,"adjusted_close":113.41796875,"volume":8441100},{"date":"2026-01-15","close":114.20999908447266,"high":114.97000122070312,"low":112.30999755859375,"adjusted_close":113.47759246826172,"volume":8675400},{"date":"2026-01-16","close":114.12000274658203,"high":114.75,"low":111.27999877929688,"adjusted_close":113.3881607055664,"volume":9278500},{"date":"2026-01-20","close":118.94000244140625,"high":119.3499984741211,"low":116.72000122070312,"adjusted_close":118.17726135253906,"volume":11149000},{"date":"2026-01-21","close":118.91000366210938,"high":121.44999694824219,"low":118.16999816894531,"adjusted_close":118.14745330810547,"volume":14088300},{"date":"2026-01-22","close":121.69000244140625,"high":123.04000091552734,"low":118.0999984741211,"adjusted_close":120.90962219238281,"volume":8347000},{"date":"2026-01-23","close":124.30999755859375,"high":124.63999938964844,"low":121.73999786376953,"adjusted_close":123.51282501220703,"volume":8035800},{"date":"2026-01-26","close":125.91999816894531,"high":129.25,"low":125.69000244140625,"adjusted_close":125.11248779296875,"volume":13305900},{"date":"2026-01-27","close":127.0,"high":127.0999984741211,"low":121.55999755859375,"adjusted_close":126.1855697631836,"volume":12306700},{"date":"2026-01-28","close":131.9499969482422,"high":132.39999389648438,"low":128.14999389648438,"adjusted_close":131.10382080078125,"volume":10481500},{"date":"2026-01-29","close":126.93000030517578,"high":134.8800048828125,"low":123.58999633789062,"adjusted_close":126.11601257324219,"volume":15085300},{"date":"2026-01-30","close":112.3499984741211,"high":120.75,"low":111.25,"adjusted_close":111.6295166015625,"volume":19165700},{"date":"2026-02-02","close":112.8499984741211,"high":116.30999755859375,"low":110.45999908447266,"adjusted_close":112.12630462646484,"volume":13283700},{"date":"2026-02-03","close":117.13999938964844,"high":119.0,"low":114.76000213623047,"adjusted_close":116.3887939453125,"volume":11195900},{"date":"2026-02-04","close":116.8499984741211,"high":120.7699966430664,"low":113.51000213623047,"adjusted_close":116.10066223144531,"volume":10944800},{"date":"2026-02-05","close":108.52999877929688,"high":115.33000183105469,"low":108.05000305175781,"adjusted_close":107.83401489257812,"volume":15327100},{"date":"2026-02-06","close":115.31999969482422,"high":115.4800033569336,"low":110.3499984741211,"adjusted_close":114.58047485351562,"volume":10814900},{"date":"2026-02-09","close":120.7300033569336,"high":121.11000061035156,"low":116.23999786376953,"adjusted_close":119.95577239990234,"volume":7439100},{"date":"2026-02-10","close":121.52999877929688,"high":121.7300033569336,"low":119.62000274658203,"adjusted_close":120.75064849853516,"volume":6718900},{"date":"2026-02-11","close":124.5999984741211,"high":125.19999694824219,"low":121.4000015258789,"adjusted_close":123.80095672607422,"volume":6654700},{"date":"2026-02-12","close":118.12000274658203,"high":125.52999877929688,"low":118.04000091552734,"adjusted_close":117.36251831054688,"volume":9289000},{"date":"2026-02-13","close":125.80000305175781,"high":126.38999938964844,"low":118.94999694824219,"adjusted_close":124.99327087402344,"volume":7623400},{"date":"2026-02-17","close":122.30999755859375,"high":123.63999938964844,"low":118.0999984741211,"adjusted_close":121.52564239501953,"volume":8196400},{"date":"2026-02-18","close":124.69000244140625,"high":127.33999633789062,"low":123.44999694824219,"adjusted_close":123.89038848876953,"volume":7851500},{"date":"2026-02-19","close":125.4000015258789,"high":126.18000030517578,"low":122.0,"adjusted_close":124.5958251953125,"volume":7854500},{"date":"2026-02-20","close":122.12999725341797,"high":125.62999725341797,"low":118.66999816894531,"adjusted_close":121.34679412841797,"volume":12525400},{"date":"2026-02-23","close":124.25,"high":126.2300033569336,"low":122.0,"adjusted_close":123.45320892333984,"volume":9372000},{"date":"2026-02-24","close":124.08999633789062,"high":124.76000213623047,"low":119.12000274658203,"adjusted_close":123.29423522949219,"volume":9641800},{"date":"2026-02-25","close":124.8499984741211,"high":126.97000122070312,"low":123.16000366210938,"adjusted_close":124.04935455322266,"volume":7785600},{"date":"2026-02-26","close":127.47000122070312,"high":127.93000030517578,"low":122.6500015258789,"adjusted_close":126.65255737304688,"volume":7237100},{"date":"2026-02-27","close":130.0,"high":131.2100067138672,"low":128.89999389648438,"adjusted_close":129.1663360595703,"volume":15016600},{"date":"2026-03-02","close":128.72999572753906,"high":131.97999572753906,"low":124.43000030517578,"adjusted_close":127.90447998046875,"volume":10675800},{"date":"2026-03-03","close":118.5199966430664,"high":120.88999938964844,"low":115.87999725341797,"adjusted_close":117.9982681274414,"volume":14031200},{"date":"2026-03-04","close":119.37000274658203,"high":121.73999786376953,"low":118.87999725341797,"adjusted_close":118.84453582763672,"volume":7851800},{"date":"2026-03-05","close":116.08999633789062,"high":118.12000274658203,"low":114.11000061035156,"adjusted_close":115.57896423339844,"volume":10883900},{"date":"2026-03-06","close":116.29000091552734,"high":117.58000183105469,"low":113.12000274658203,"adjusted_close":115.77808380126953,"volume":8350700},{"date":"2026-03-09","close":116.95999908447266,"high":117.08999633789062,"low":109.30000305175781,"adjusted_close":116.44513702392578,"volume":9829600},{"date":"2026-03-10","close":118.9000015258789,"high":120.33999633789062,"low":117.0,"adjusted_close":118.37660217285156,"volume":8030000},{"date":"2026-03-11","close":116.20999908447266,"high":116.66000366210938,"low":113.61000061035156,"adjusted_close":115.69844055175781,"volume":8634700},{"date":"2026-03-12","close":114.4800033569336,"high":117.06999969482422,"low":113.72000122070312,"adjusted_close":113.97605895996094,"volume":8777400},{"date":"2026-03-13","close":109.58000183105469,"high":114.58000183105469,"low":108.80000305175781,"adjusted_close":109.09762573242188,"volume":10458900},{"date":"2026-03-16","close":110.19000244140625,"high":112.13999938964844,"low":108.25,"adjusted_close":109.70494079589844,"volume":9884400},{"date":"2026-03-17","close":111.04000091552734,"high":112.56999969482422,"low":109.70999908447266,"adjusted_close":110.55120086669922,"volume":7073800},{"date":"2026-03-18","close":106.54000091552734,"high":108.25,"low":105.31999969482422,"adjusted_close":106.07100677490234,"volume":15185400},{"date":"2026-03-19","close":99.19999694824219,"high":99.79000091552734,"low":95.79000091552734,"adjusted_close":98.76332092285156,"volume":24739000},{"date":"2026-03-20","close":95.80000305175781,"high":99.87000274658203,"low":94.33999633789062,"adjusted_close":95.37828826904297,"volume":30701700},{"date":"2026-03-23","close":98.13999938964844,"high":100.61000061035156,"low":95.8499984741211,"adjusted_close":97.7079849243164,"volume":17856800},{"date":"2026-03-24","close":99.0199966430664,"high":99.44000244140625,"low":95.41999816894531,"adjusted_close":98.5841064453125,"volume":14461900},{"date":"2026-03-25","close":101.5199966430664,"high":103.94000244140625,"low":101.23999786376953,"adjusted_close":101.07310485839844,"volume":9546000},{"date":"2026-03-26","close":99.36000061035156,"high":101.98999786376953,"low":98.7300033569336,"adjusted_close":98.92261505126953,"volume":8829900},{"date":"2026-03-27","close":102.0999984741211,"high":103.5,"low":98.51000213623047,"adjusted_close":101.65055084228516,"volume":9673800},{"date":"2026-03-30","close":103.12000274658203,"high":106.02999877929688,"low":101.93000030517578,"adjusted_close":102.66606140136719,"volume":10882100},{"date":"2026-03-31","close":108.25,"high":108.43000030517578,"low":105.1500015258789,"adjusted_close":107.77348327636719,"volume":11387500},{"date":"2026-04-01","close":113.79000091552734,"high":115.56999969482422,"low":110.7300033569336,"adjusted_close":113.28909301757812,"volume":11528800},{"date":"2026-04-02","close":114.05000305175781,"high":115.25,"low":108.80000305175781,"adjusted_close":113.5479507446289,"volume":9167300},{"date":"2026-04-06","close":112.83000183105469,"high":114.72000122070312,"low":112.0999984741211,"adjusted_close":112.33332824707031,"volume":4765700},{"date":"2026-04-07","close":114.6500015258789,"high":114.68000030517578,"low":111.37000274658203,"adjusted_close":114.14530944824219,"volume":7933800},{"date":"2026-04-08","close":118.1500015258789,"high":122.0,"low":116.51000213623047,"adjusted_close":117.62989807128906,"volume":8550200},{"date":"2026-04-09","close":119.01000213623047,"high":119.98999786376953,"low":117.56999969482422,"adjusted_close":118.48611450195312,"volume":6871500},{"date":"2026-04-10","close":120.9000015258789,"high":121.91999816894531,"low":119.5199966430664,"adjusted_close":120.3677978515625,"volume":6535400},{"date":"2026-04-13","close":116.5,"high":119.98999786376953,"low":115.5,"adjusted_close":115.9871597290039,"volume":8361300},{"date":"2026-04-14","close":119.30000305175781,"high":120.22000122070312,"low":117.44999694824219,"adjusted_close":118.77484130859375,"volume":6972700},{"date":"2026-04-15","close":113.04000091552734,"high":117.51000213623047,"low":112.98999786376953,"adjusted_close":112.54239654541016,"volume":9255800},{"date":"2026-04-16","close":113.41000366210938,"high":114.77999877929688,"low":112.5999984741211,"adjusted_close":112.91077423095703,"volume":6551400},{"date":"2026-04-17","close":116.5,"high":118.02999877929688,"low":113.41000366210938,"adjusted_close":115.9871597290039,"volume":6796000},{"date":"2026-04-20","close":114.83999633789062,"high":115.13999938964844,"low":113.2300033569336,"adjusted_close":114.33446502685547,"volume":6391400},{"date":"2026-04-21","close":109.30000305175781,"high":114.88999938964844,"low":109.16999816894531,"adjusted_close":108.81886291503906,"volume":8551700},{"date":"2026-04-22","close":111.8499984741211,"high":112.8499984741211,"low":110.4000015258789,"adjusted_close":111.35762786865234,"volume":6414600},{"date":"2026-04-23","close":111.05999755859375,"high":111.19000244140625,"low":107.87999725341797,"adjusted_close":110.57110595703125,"volume":8990300},{"date":"2026-04-24","close":120.69999694824219,"high":120.83000183105469,"low":111.66000366210938,"adjusted_close":120.1686782836914,"volume":12367500},{"date":"2026-04-27","close":116.08000183105469,"high":119.44000244140625,"low":115.73999786376953,"adjusted_close":115.56901550292969,"volume":7176500},{"date":"2026-04-28","close":109.9000015258789,"high":113.93000030517578,"low":109.22000122070312,"adjusted_close":109.41621398925781,"volume":9791500},{"date":"2026-04-29","close":107.61000061035156,"high":109.0199966430664,"low":106.87000274658203,"adjusted_close":107.13629913330078,"volume":7302100},{"date":"2026-04-30","close":111.08999633789062,"high":111.62999725341797,"low":108.88999938964844,"adjusted_close":110.6009750366211,"volume":8294500},{"date":"2026-05-01","close":108.62000274658203,"high":112.2300033569336,"low":108.51000213623047,"adjusted_close":108.14185333251953,"volume":5126700},{"date":"2026-05-04","close":108.33000183105469,"high":110.6500015258789,"low":107.4000015258789,"adjusted_close":107.85313415527344,"volume":5699300},{"date":"2026-05-05","close":109.01000213623047,"high":111.30000305175781,"low":108.80000305175781,"adjusted_close":108.53013610839844,"volume":4722900},{"date":"2026-05-06","close":115.0999984741211,"high":115.94000244140625,"low":113.72000122070312,"adjusted_close":114.59332275390625,"volume":7103500},{"date":"2026-05-07","close":113.48999786376953,"high":119.76000213623047,"low":113.31999969482422,"adjusted_close":112.99040985107422,"volume":7962000},{"date":"2026-05-08","close":116.51000213623047,"high":117.29000091552734,"low":114.97000122070312,"adjusted_close":115.99712371826172,"volume":5292500},{"date":"2026-05-11","close":120.66999816894531,"high":121.26000213623047,"low":116.98999786376953,"adjusted_close":120.13880920410156,"volume":7051100},{"date":"2026-05-12","close":119.69000244140625,"high":120.20999908447266,"low":115.61000061035156,"adjusted_close":119.16312408447266,"volume":5756400},{"date":"2026-05-13","close":118.95999908447266,"high":120.63999938964844,"low":117.69999694824219,"adjusted_close":118.43633270263672,"volume":6766000},{"date":"2026-05-14","close":116.33000183105469,"high":119.06999969482422,"low":115.43000030517578,"adjusted_close":115.81791687011719,"volume":4529700},{"date":"2026-05-15","close":109.05999755859375,"high":112.2300033569336,"low":108.47000122070312,"adjusted_close":108.57991027832031,"volume":11118500},{"date":"2026-05-18","close":109.8499984741211,"high":111.81999969482422,"low":108.72000122070312,"adjusted_close":109.36643981933594,"volume":7727600},{"date":"2026-05-19","close":105.08999633789062,"high":108.11000061035156,"low":104.12999725341797,"adjusted_close":104.62738800048828,"volume":9509000},{"date":"2026-05-20","close":107.38999938964844,"high":107.97000122070312,"low":104.55000305175781,"adjusted_close":106.91726684570312,"volume":7543900},{"date":"2026-05-21","close":108.33000183105469,"high":109.61000061035156,"low":104.62000274658203,"adjusted_close":107.85313415527344,"volume":5300500},{"date":"2026-05-22","close":107.63999938964844,"high":109.05999755859375,"low":106.20999908447266,"adjusted_close":107.16616821289062,"volume":5038900},{"date":"2026-05-26","close":111.61000061035156,"high":111.81999969482422,"low":110.02999877929688,"adjusted_close":111.11869049072266,"volume":6524700},{"date":"2026-05-27","close":107.2300033569336,"high":109.9000015258789,"low":107.06999969482422,"adjusted_close":107.00724792480469,"volume":6646000},{"date":"2026-05-28","close":108.2300033569336,"high":108.69999694824219,"low":103.62000274658203,"adjusted_close":108.00517272949219,"volume":7784000},{"date":"2026-05-29","close":109.80999755859375,"high":111.93000030517578,"low":107.41999816894531,"adjusted_close":109.5818862915039,"volume":14672900},{"date":"2026-06-01","close":108.19000244140625,"high":108.58000183105469,"low":105.0,"adjusted_close":107.96525573730469,"volume":7360600},{"date":"2026-06-02","close":109.5,"high":109.91000366210938,"low":106.0,"adjusted_close":109.27252960205078,"volume":6538400},{"date":"2026-06-03","close":107.47000122070312,"high":108.88999938964844,"low":106.5999984741211,"adjusted_close":107.24674987792969,"volume":6220700},{"date":"2026-06-04","close":108.33000183105469,"high":110.33999633789062,"low":106.69999694824219,"adjusted_close":108.10496520996094,"volume":7216800},{"date":"2026-06-05","close":99.70999908447266,"high":105.4800033569336,"low":99.6500015258789,"adjusted_close":99.50286865234375,"volume":9875500},{"date":"2026-06-08","close":98.98999786376953,"high":101.3499984741211,"low":98.6500015258789,"adjusted_close":98.78436279296875,"volume":7630400},{"date":"2026-06-09","close":98.54000091552734,"high":100.38999938964844,"low":94.94999694824219,"adjusted_close":98.33529663085938,"volume":10050900},{"date":"2026-06-10","close":92.7699966430664,"high":96.93000030517578,"low":92.62999725341797,"adjusted_close":92.57727813720703,"volume":10167100},{"date":"2026-06-11","close":97.58999633789062,"high":97.94999694824219,"low":92.0199966430664,"adjusted_close":97.38726806640625,"volume":9980600},{"date":"2026-06-12","close":100.2300033569336,"high":100.69999694824219,"low":97.37000274658203,"adjusted_close":100.02178955078125,"volume":7710100},{"date":"2026-06-15","close":105.80000305175781,"high":107.97000122070312,"low":105.05000305175781,"adjusted_close":105.5802230834961,"volume":9216700},{"date":"2026-06-16","close":108.44000244140625,"high":109.33999633789062,"low":106.80999755859375,"adjusted_close":108.21473693847656,"volume":8008800},{"date":"2026-06-17","close":105.66999816894531,"high":112.18000030517578,"low":105.44000244140625,"adjusted_close":105.45048522949219,"volume":11838500},{"date":"2026-06-18","close":103.79000091552734,"high":107.5999984741211,"low":102.62999725341797,"adjusted_close":103.57439422607422,"volume":19149400},{"date":"2026-06-22","close":101.80000305175781,"high":101.91999816894531,"low":99.62000274658203,"adjusted_close":101.58853149414062,"volume":8291200},{"date":"2026-06-23","close":97.83999633789062,"high":99.22000122070312,"low":97.19999694824219,"adjusted_close":97.63674926757812,"volume":7895100},{"date":"2026-06-24","close":94.04000091552734,"high":96.41000366210938,"low":92.87999725341797,"adjusted_close":93.84465026855469,"volume":11171100},{"date":"2026-06-25","close":95.3499984741211,"high":96.41000366210938,"low":93.79000091552734,"adjusted_close":95.15192413330078,"volume":8099700},{"date":"2026-06-26","close":96.12999725341797,"high":97.87999725341797,"low":95.33999633789062,"adjusted_close":95.93030548095703,"volume":11251800},{"date":"2026-06-29","close":94.51000213623047,"high":95.55000305175781,"low":93.41000366210938,"adjusted_close":94.31367492675781,"volume":7806000},{"date":"2026-06-30","close":93.4000015258789,"high":94.75,"low":91.70999908447266,"adjusted_close":93.20597839355469,"volume":8893000},{"date":"2026-07-01","close":93.30000305175781,"high":96.22000122070312,"low":92.19999694824219,"adjusted_close":93.10618591308594,"volume":8407400},{"date":"2026-07-02","close":97.04000091552734,"high":97.7699966430664,"low":95.5,"adjusted_close":96.83841705322266,"volume":8703800},{"date":"2026-07-06","close":98.19999694824219,"high":98.93000030517578,"low":95.5999984741211,"adjusted_close":97.99600219726562,"volume":6399600},{"date":"2026-07-07","close":95.05999755859375,"high":97.5,"low":94.20999908447266,"adjusted_close":94.8625259399414,"volume":7440100},{"date":"2026-07-08","close":93.19999694824219,"high":94.7699966430664,"low":91.18000030517578,"adjusted_close":93.00638580322266,"volume":7180800},{"date":"2026-07-09","close":94.80999755859375,"high":95.25,"low":93.47000122070312,"adjusted_close":94.61304473876953,"volume":6018000},{"date":"2026-07-10","close":95.29000091552734,"high":95.7300033569336,"low":93.80000305175781,"adjusted_close":95.09204864501953,"volume":4426600},{"date":"2026-07-13","close":93.0999984741211,"high":94.13999938964844,"low":92.43000030517578,"adjusted_close":92.90660095214844,"volume":5304000},{"date":"2026-07-14","close":94.75,"high":98.19000244140625,"low":94.25,"adjusted_close":94.55316925048828,"volume":7397700},{"date":"2026-07-15","close":95.20999908447266,"high":96.01000213623047,"low":93.5,"adjusted_close":95.01221466064453,"volume":6969800},{"date":"2026-07-16","close":90.83000183105469,"high":93.9000015258789,"low":90.5999984741211,"adjusted_close":90.64131927490234,"volume":10730600},{"date":"2026-07-17","close":89.69999694824219,"high":90.94999694824219,"low":88.75,"adjusted_close":89.51365661621094,"volume":10616000},{"date":"2026-07-20","close":89.19999694824219,"high":90.94999694824219,"low":89.12999725341797,"adjusted_close":89.01470184326172,"volume":7738300},{"date":"2026-07-21","close":92.48999786376953,"high":92.72000122070312,"low":90.54000091552734,"adjusted_close":92.29786682128906,"volume":8045500},{"date":"2026-07-22","close":95.75,"high":96.94000244140625,"low":94.31999969482422,"adjusted_close":95.55109405517578,"volume":7780700},{"date":"2026-07-23","close":94.72000122070312,"high":94.83999633789062,"low":92.88999938964844,"adjusted_close":94.52323913574219,"volume":7230500},{"date":"2026-07-24","close":93.19000244140625,"high":95.33999633789062,"low":92.5,"adjusted_close":92.99641418457031,"volume":9269700},{"date":"2026-07-27","close":93.47000122070312,"high":94.87999725341797,"low":91.93000030517578,"adjusted_close":93.27583312988281,"volume":5112500},{"date":"2026-07-28","close":91.5199966430664,"high":92.58000183105469,"low":90.87999725341797,"adjusted_close":91.32987976074219,"volume":5814500},{"date":"2026-07-29","close":91.33999633789062,"high":93.29000091552734,"low":88.9800033569336,"adjusted_close":91.15025329589844,"volume":6701200},{"date":"2026-07-30","close":95.76000213623047,"high":96.0199966430664,"low":92.16999816894531,"adjusted_close":95.56107330322266,"volume":8545800},{"date":"2026-07-31","close":93.70999908447266,"high":94.9000015258789,"low":91.8499984741211,"adjusted_close":93.51533508300781,"volume":5866200},{"date":"2026-08-03","close":95.37000274658203,"high":95.5199966430664,"low":92.97000122070312,"adjusted_close":95.17189025878906,"volume":5050200},{"date":"2026-08-04","close":97.7300033569336,"high":98.5199966430664,"low":96.68000030517578,"adjusted_close":97.52698516845703,"volume":5449100},{"date":"2026-08-05","close":104.29000091552734,"high":105.61000061035156,"low":102.76000213623047,"adjusted_close":104.07335662841797,"volume":9539300},{"date":"2026-08-06","close":105.43000030517578,"high":106.4000015258789,"low":103.0999984741211,"adjusted_close":105.21098327636719,"volume":7958000},{"date":"2026-08-07","close":112.9800033569336,"high":113.7699966430664,"low":110.0,"adjusted_close":112.74530792236328,"volume":10675800},{"date":"2026-08-10","close":117.26000213623047,"high":117.7300033569336,"low":113.0999984741211,"adjusted_close":117.01641082763672,"volume":10026100},{"date":"2026-08-11","close":117.20999908447266,"high":118.20999908447266,"low":116.0,"adjusted_close":116.96651458740234,"volume":6795500},{"date":"2026-08-12","close":117.83999633789062,"high":120.19000244140625,"low":117.6500015258789,"adjusted_close":117.59519958496094,"volume":6913900},{"date":"2026-08-13","close":114.19000244140625,"high":115.61000061035156,"low":113.27999877929688,"adjusted_close":113.95278930664062,"volume":6671900},{"date":"2026-08-14","close":117.76000213623047,"high":119.16999816894531,"low":115.31999969482422,"adjusted_close":117.51537322998047,"volume":5578800},{"date":"2026-08-17","close":120.33000183105469,"high":121.4000015258789,"low":118.63999938964844,"adjusted_close":120.08003234863281,"volume":7193500},{"date":"2026-08-18","close":115.9800033569336,"high":119.44000244140625,"low":115.83000183105469,"adjusted_close":115.73907470703125,"volume":6539100},{"date":"2026-08-19","close":125.08000183105469,"high":126.5999984741211,"low":123.19999694824219,"adjusted_close":124.8201675415039,"volume":9071900},{"date":"2026-08-20","close":127.63999938964844,"high":128.69000244140625,"low":123.70999908447266,"adjusted_close":127.37484741210938,"volume":9674100},{"date":"2026-08-21","close":131.5800018310547,"high":132.33999633789062,"low":129.8000030517578,"adjusted_close":131.30667114257812,"volume":10513100},{"date":"2026-08-24","close":131.83999633789062,"high":133.72000122070312,"low":129.16000366210938,"adjusted_close":131.5661163330078,"volume":6474000},{"date":"2026-08-25","close":135.13999938964844,"high":135.2899932861328,"low":129.6999969482422,"adjusted_close":134.85926818847656,"volume":7145000},{"date":"2026-08-26","close":131.60000610351562,"high":133.2899932861328,"low":131.4499969482422,"adjusted_close":131.32662963867188,"volume":10400500},{"date":"2026-08-27","close":132.2899932861328,"high":133.6999969482422,"low":130.8699951171875,"adjusted_close":132.0151824951172,"volume":6425600},{"date":"2026-08-28","close":127.9800033569336,"high":132.88999938964844,"low":127.11000061035156,"adjusted_close":127.71414184570312,"volume":8821100},{"date":"2026-08-31","close":126.05999755859375,"high":127.86000061035156,"low":124.55000305175781,"adjusted_close":125.79812622070312,"volume":16671300},{"date":"2026-09-01","close":122.62999725341797,"high":126.08999633789062,"low":121.55000305175781,"adjusted_close":122.37525177001953,"volume":8016700},{"date":"2026-09-02","close":125.16000366210938,"high":127.12000274658203,"low":123.33000183105469,"adjusted_close":124.9000015258789,"volume":6341800},{"date":"2026-09-03","close":130.42999267578125,"high":130.7100067138672,"low":126.80999755859375,"adjusted_close":130.42999267578125,"volume":7738500},{"date":"2026-09-04","close":128.08999633789062,"high":128.86000061035156,"low":126.06999969482422,"adjusted_close":128.08999633789062,"volume":5745900},{"date":"2026-09-08","close":127.08999633789062,"high":130.0399932861328,"low":126.29000091552734,"adjusted_close":127.08999633789062,"volume":9015100},{"date":"2026-09-09","close":128.7100067138672,"high":130.47999572753906,"low":127.55000305175781,"adjusted_close":128.7100067138672,"volume":7578600},{"date":"2026-09-10","close":126.13999938964844,"high":127.27999877929688,"low":123.73999786376953,"adjusted_close":126.13999938964844,"volume":6279500},{"date":"2026-09-11","close":126.80999755859375,"high":129.25999450683594,"low":125.91000366210938,"adjusted_close":126.80999755859375,"volume":5554000},{"date":"2026-09-14","close":123.06999969482422,"high":123.66999816894531,"low":121.61000061035156,"adjusted_close":123.06999969482422,"volume":6813400},{"date":"2026-09-15","close":124.19000244140625,"high":124.22000122070312,"low":121.41000366210938,"adjusted_close":124.19000244140625,"volume":5821400},{"date":"2026-09-16","close":121.76000213623047,"high":126.0,"low":120.0,"adjusted_close":121.76000213623047,"volume":6354300},{"date":"2026-09-17","close":124.38999938964844,"high":125.79000091552734,"low":123.31999969482422,"adjusted_close":124.38999938964844,"volume":5362400},{"date":"2026-09-18","close":123.41000366210938,"high":125.13999938964844,"low":121.80000305175781,"adjusted_close":123.41000366210938,"volume":21501100},{"date":"2026-09-21","close":123.05000305175781,"high":124.5,"low":121.30000305175781,"adjusted_close":123.05000305175781,"volume":5645600},{"date":"2026-09-22","close":127.26000213623047,"high":128.08999633789062,"low":123.11000061035156,"adjusted_close":127.26000213623047,"volume":5391000},{"date":"2026-09-23","close":123.55000305175781,"high":124.25,"low":121.06999969482422,"adjusted_close":123.55000305175781,"volume":5590300},{"date":"2026-09-24","close":121.30000305175781,"high":122.5,"low":120.0199966430664,"adjusted_close":121.30000305175781,"volume":5108400},{"date":"2026-09-25","close":121.43000030517578,"high":121.94000244140625,"low":119.9000015258789,"adjusted_close":121.43000030517578,"volume":3520100},{"date":"2026-09-28","close":116.05000305175781,"high":117.29000091552734,"low":114.62999725341797,"adjusted_close":116.05000305175781,"volume":6866300},{"date":"2026-09-29","close":117.08999633789062,"high":117.80000305175781,"low":115.97000122070312,"adjusted_close":117.08999633789062,"volume":4706800},{"date":"2026-09-30","close":115.33999633789062,"high":117.88999938964844,"low":115.30999755859375,"adjusted_close":115.33999633789062,"volume":5840900},{"date":"2026-10-01","close":114.66999816894531,"high":115.79000091552734,"low":114.18000030517578,"adjusted_close":114.66999816894531,"volume":5614000},{"date":"2026-10-02","close":115.55999755859375,"high":116.66000366210938,"low":113.86000061035156,"adjusted_close":115.55999755859375,"volume":4030000},{"date":"2026-10-05","close":115.81999969482422,"high":116.91999816894531,"low":113.58000183105469,"adjusted_close":115.81999969482422,"volume":3994900},{"date":"2026-10-06","close":116.38999938964844,"high":117.33000183105469,"low":114.44000244140625,"adjusted_close":116.38999938964844,"volume":4919900},{"date":"2026-10-07","close":113.54000091552734,"high":114.5,"low":111.75,"adjusted_close":113.54000091552734,"volume":4344700},{"date":"2026-10-08","close":115.55000305175781,"high":115.91000366210938,"low":112.68000030517578,"adjusted_close":115.55000305175781,"volume":5432800},{"date":"2026-10-09","close":117.83999633789062,"high":119.05000305175781,"low":117.11000061035156,"adjusted_close":117.83999633789062,"volume":4830600},{"date":"2026-10-12","close":117.1500015258789,"high":118.01000213623047,"low":116.56999969482422,"adjusted_close":117.1500015258789,"volume":3184600},{"date":"2026-10-13","close":115.58999633789062,"high":118.0,"low":114.52999877929688,"adjusted_close":115.58999633789062,"volume":4380200},{"date":"2026-10-14","close":111.55999755859375,"high":113.94999694824219,"low":109.83999633789062,"adjusted_close":111.55999755859375,"volume":6644200},{"date":"2026-10-15","close":115.79000091552734,"high":115.83000183105469,"low":111.9800033569336,"adjusted_close":115.79000091552734,"volume":6357900},{"date":"2026-10-16","close":118.5999984741211,"high":120.05000305175781,"low":115.02999877929688,"adjusted_close":118.5999984741211,"volume":8383500},{"date":"2026-10-19","close":118.01000213623047,"high":119.06999969482422,"low":117.58000183105469,"adjusted_close":118.01000213623047,"volume":5061400},{"date":"2026-10-20","close":116.80999755859375,"high":119.23999786376953,"low":114.87000274658203,"adjusted_close":116.80999755859375,"volume":4386400},{"date":"2026-10-21","close":117.18000030517578,"high":117.58000183105469,"low":115.44000244140625,"adjusted_close":117.18000030517578,"volume":5785800},{"date":"2026-10-22","close":114.11000061035156,"high":114.30999755859375,"low":111.41000366210938,"adjusted_close":114.11000061035156,"volume":9716400},{"date":"2026-10-23","close":108.87000274658203,"high":114.23999786376953,"low":107.80999755859375,"adjusted_close":108.87000274658203,"volume":7848500},{"date":"2026-10-26","close":110.38999938964844,"high":110.55000305175781,"low":106.95999908447266,"adjusted_close":110.38999938964844,"volume":7445100},{"date":"2026-10-27","close":112.63999938964844,"high":113.01000213623047,"low":110.22000122070312,"adjusted_close":112.63999938964844,"volume":4688100},{"date":"2026-10-28","close":113.91999816894531,"high":114.0,"low":110.76000213623047,"adjusted_close":113.91999816894531,"volume":6059100},{"date":"2026-10-29","close":111.80000305175781,"high":112.48999786376953,"low":110.66000366210938,"adjusted_close":111.80000305175781,"volume":5186400},{"date":"2026-10-30","close":106.61000061035156,"high":108.06999969482422,"low":104.51000213623047,"adjusted_close":106.61000061035156,"volume":8760600},{"date":"2026-11-02","close":109.08999633789062,"high":110.83000183105469,"low":108.04000091552734,"adjusted_close":109.08999633789062,"volume":5712200},{"date":"2026-11-03","close":107.47000122070312,"high":109.1500015258789,"low":106.94999694824219,"adjusted_close":107.47000122070312,"volume":4756300},{"date":"2026-11-04","close":118.11000061035156,"high":118.37999725341797,"low":112.05000305175781,"adjusted_close":118.11000061035156,"volume":10986000},{"date":"2026-11-05","close":119.70999908447266,"high":122.86000061035156,"low":115.1500015258789,"adjusted_close":119.70999908447266,"volume":12604200},{"date":"2026-11-06","close":120.91000366210938,"high":122.97989654541016,"low":118.41000366210938,"adjusted_close":120.91000366210938,"volume":7851021}]},"NOW":{"currency":"USD","rows":[{"date":"2025-05-05","close":195.61000061035156,"high":198.39999389648438,"low":194.26800537109375,"adjusted_close":195.61000061035156,"volume":6371000},{"date":"2025-05-06","close":193.052001953125,"high":195.73599243164062,"low":192.83799743652344,"adjusted_close":193.052001953125,"volume":6402500},{"date":"2025-05-07","close":196.6580047607422,"high":197.46200561523438,"low":193.45799255371094,"adjusted_close":196.6580047607422,"volume":8648500},{"date":"2025-05-08","close":194.8979949951172,"high":198.39999389648438,"low":194.56199645996094,"adjusted_close":194.8979949951172,"volume":7344000},{"date":"2025-05-09","close":196.01199340820312,"high":197.3560028076172,"low":194.32400512695312,"adjusted_close":196.01199340820312,"volume":4600500},{"date":"2025-05-12","close":203.1199951171875,"high":203.39999389648438,"low":199.13400268554688,"adjusted_close":203.1199951171875,"volume":7160500},{"date":"2025-05-13","close":207.343994140625,"high":207.99600219726562,"low":203.39999389648438,"adjusted_close":207.343994140625,"volume":7415500},{"date":"2025-05-14","close":205.36399841308594,"high":209.1999969482422,"low":205.3300018310547,"adjusted_close":205.36399841308594,"volume":7073000},{"date":"2025-05-15","close":207.03599548339844,"high":208.1300048828125,"low":204.39199829101562,"adjusted_close":207.03599548339844,"volume":4940000},{"date":"2025-05-16","close":208.03599548339844,"high":208.7480010986328,"low":206.62600708007812,"adjusted_close":208.03599548339844,"volume":5804500},{"date":"2025-05-19","close":205.14999389648438,"high":206.93800354003906,"low":203.2100067138672,"adjusted_close":205.14999389648438,"volume":10356000},{"date":"2025-05-20","close":204.3679962158203,"high":204.9320068359375,"low":202.66400146484375,"adjusted_close":204.3679962158203,"volume":5375000},{"date":"2025-05-21","close":202.95199584960938,"high":206.1479949951172,"low":201.11599731445312,"adjusted_close":202.95199584960938,"volume":6298000},{"date":"2025-05-22","close":203.1540069580078,"high":205.4980010986328,"low":202.35800170898438,"adjusted_close":203.1540069580078,"volume":4282000},{"date":"2025-05-23","close":200.87399291992188,"high":202.85800170898438,"low":198.9199981689453,"adjusted_close":200.87399291992188,"volume":6940500},{"date":"2025-05-27","close":205.47799682617188,"high":205.96600341796875,"low":202.5959930419922,"adjusted_close":205.47799682617188,"volume":5512500},{"date":"2025-05-28","close":204.25999450683594,"high":207.53399658203125,"low":203.63600158691406,"adjusted_close":204.25999450683594,"volume":4966500},{"date":"2025-05-29","close":203.04600524902344,"high":204.91600036621094,"low":200.94000244140625,"adjusted_close":203.04600524902344,"volume":6329500},{"date":"2025-05-30","close":202.21800231933594,"high":204.0,"low":200.51800537109375,"adjusted_close":202.21800231933594,"volume":13319500},{"date":"2025-06-02","close":202.4219970703125,"high":203.58999633789062,"low":200.05999755859375,"adjusted_close":202.4219970703125,"volume":5013000},{"date":"2025-06-03","close":202.17599487304688,"high":203.25,"low":201.10000610351562,"adjusted_close":202.17599487304688,"volume":5118500},{"date":"2025-06-04","close":202.54800415039062,"high":203.50999450683594,"low":200.5919952392578,"adjusted_close":202.54800415039062,"volume":3589000},{"date":"2025-06-05","close":203.52000427246094,"high":206.28799438476562,"low":202.83399963378906,"adjusted_close":203.52000427246094,"volume":4512000},{"date":"2025-06-06","close":206.04200744628906,"high":206.9199981689453,"low":203.26800537109375,"adjusted_close":206.04200744628906,"volume":4798500},{"date":"2025-06-09","close":205.3719940185547,"high":206.89599609375,"low":203.61199951171875,"adjusted_close":205.3719940185547,"volume":4539000},{"date":"2025-06-10","close":201.95799255371094,"high":205.3719940185547,"low":199.82400512695312,"adjusted_close":201.95799255371094,"volume":5946000},{"date":"2025-06-11","close":200.86599731445312,"high":203.54400634765625,"low":200.27999877929688,"adjusted_close":200.86599731445312,"volume":3714000},{"date":"2025-06-12","close":201.4739990234375,"high":203.20799255371094,"low":200.52000427246094,"adjusted_close":201.4739990234375,"volume":4241000},{"date":"2025-06-13","close":197.73199462890625,"high":200.1999969482422,"low":195.63800048828125,"adjusted_close":197.73199462890625,"volume":6661000},{"date":"2025-06-16","close":201.0260009765625,"high":203.3939971923828,"low":198.2760009765625,"adjusted_close":201.0260009765625,"volume":6154500},{"date":"2025-06-17","close":200.98199462890625,"high":202.39999389648438,"low":199.8679962158203,"adjusted_close":200.98199462890625,"volume":4099000},{"date":"2025-06-18","close":196.41600036621094,"high":201.4080047607422,"low":195.83999633789062,"adjusted_close":196.41600036621094,"volume":6047500},{"date":"2025-06-20","close":194.28199768066406,"high":197.20199584960938,"low":193.08999633789062,"adjusted_close":194.28199768066406,"volume":10038500},{"date":"2025-06-23","close":196.0800018310547,"high":196.26600646972656,"low":191.36599731445312,"adjusted_close":196.0800018310547,"volume":5499500},{"date":"2025-06-24","close":199.26400756835938,"high":199.89999389648438,"low":197.0,"adjusted_close":199.26400756835938,"volume":7570000},{"date":"2025-06-25","close":201.03199768066406,"high":202.8000030517578,"low":199.6300048828125,"adjusted_close":201.03199768066406,"volume":5968500},{"date":"2025-06-26","close":202.28799438476562,"high":202.71200561523438,"low":198.89999389648438,"adjusted_close":202.28799438476562,"volume":6022000},{"date":"2025-06-27","close":204.48399353027344,"high":206.6060028076172,"low":202.41400146484375,"adjusted_close":204.48399353027344,"volume":7571500},{"date":"2025-06-30","close":205.61599731445312,"high":207.2740020751953,"low":203.69000244140625,"adjusted_close":205.61599731445312,"volume":5046500},{"date":"2025-07-01","close":202.3780059814453,"high":206.38800048828125,"low":198.9459991455078,"adjusted_close":202.3780059814453,"volume":6220500},{"date":"2025-07-02","close":201.95199584960938,"high":202.20799255371094,"low":198.39999389648438,"adjusted_close":201.95199584960938,"volume":4357000},{"date":"2025-07-03","close":208.93800354003906,"high":211.47799682617188,"low":203.0,"adjusted_close":208.93800354003906,"volume":6029500},{"date":"2025-07-07","close":207.0019989013672,"high":209.8000030517578,"low":205.5240020751953,"adjusted_close":207.0019989013672,"volume":5668000},{"date":"2025-07-08","close":204.5959930419922,"high":207.75399780273438,"low":202.25,"adjusted_close":204.5959930419922,"volume":7301000},{"date":"2025-07-09","close":202.74200439453125,"high":205.6020050048828,"low":201.8000030517578,"adjusted_close":202.74200439453125,"volume":5767000},{"date":"2025-07-10","close":193.6179962158203,"high":202.74000549316406,"low":193.06199645996094,"adjusted_close":193.6179962158203,"volume":10016500},{"date":"2025-07-11","close":187.75599670410156,"high":193.1999969482422,"low":186.83399963378906,"adjusted_close":187.75599670410156,"volume":10773500},{"date":"2025-07-14","close":192.3560028076172,"high":192.8679962158203,"low":187.0279998779297,"adjusted_close":192.3560028076172,"volume":9062500},{"date":"2025-07-15","close":191.38400268554688,"high":194.8679962158203,"low":191.1999969482422,"adjusted_close":191.38400268554688,"volume":6321500},{"date":"2025-07-16","close":193.3939971923828,"high":193.8179931640625,"low":190.67599487304688,"adjusted_close":193.3939971923828,"volume":4925500},{"date":"2025-07-17","close":191.8300018310547,"high":195.0,"low":191.0,"adjusted_close":191.8300018310547,"volume":6378000},{"date":"2025-07-18","close":192.67999267578125,"high":192.70399475097656,"low":189.9459991455078,"adjusted_close":192.67999267578125,"volume":5778000},{"date":"2025-07-21","close":191.98199462890625,"high":193.82000732421875,"low":191.60000610351562,"adjusted_close":191.98199462890625,"volume":5564000},{"date":"2025-07-22","close":192.4739990234375,"high":194.79200744628906,"low":191.3679962158203,"adjusted_close":192.4739990234375,"volume":5878500},{"date":"2025-07-23","close":191.28599548339844,"high":193.3699951171875,"low":189.57200622558594,"adjusted_close":191.28599548339844,"volume":9920000},{"date":"2025-07-24","close":199.23599243164062,"high":210.1999969482422,"low":196.39999389648438,"adjusted_close":199.23599243164062,"volume":20350500},{"date":"2025-07-25","close":193.75799560546875,"high":200.1999969482422,"low":192.8159942626953,"adjusted_close":193.75799560546875,"volume":9998000},{"date":"2025-07-28","close":197.14999389648438,"high":199.20799255371094,"low":195.1959991455078,"adjusted_close":197.14999389648438,"volume":7373000},{"date":"2025-07-29","close":198.63999938964844,"high":201.14999389648438,"low":196.45599365234375,"adjusted_close":198.63999938964844,"volume":6038500},{"date":"2025-07-30","close":195.49600219726562,"high":198.6060028076172,"low":194.60000610351562,"adjusted_close":195.49600219726562,"volume":5471000},{"date":"2025-07-31","close":188.62399291992188,"high":196.39999389648438,"low":188.01199340820312,"adjusted_close":188.62399291992188,"volume":10659500},{"date":"2025-08-01","close":182.87399291992188,"high":187.45799255371094,"low":181.8979949951172,"adjusted_close":182.87399291992188,"volume":9055500},{"date":"2025-08-04","close":184.60000610351562,"high":185.91600036621094,"low":183.052001953125,"adjusted_close":184.60000610351562,"volume":6427500},{"date":"2025-08-05","close":181.0240020751953,"high":185.10000610351562,"low":180.88999938964844,"adjusted_close":181.0240020751953,"volume":7242500},{"date":"2025-08-06","close":182.46200561523438,"high":182.61000061035156,"low":180.5659942626953,"adjusted_close":182.46200561523438,"volume":5343000},{"date":"2025-08-07","close":174.82400512695312,"high":184.5780029296875,"low":172.39999389648438,"adjusted_close":174.82400512695312,"volume":13993500},{"date":"2025-08-08","close":174.5019989013672,"high":176.39999389648438,"low":172.42799377441406,"adjusted_close":174.5019989013672,"volume":9514000},{"date":"2025-08-11","close":171.2740020751953,"high":175.99600219726562,"low":170.17999267578125,"adjusted_close":171.2740020751953,"volume":11849000},{"date":"2025-08-12","close":170.68600463867188,"high":171.9459991455078,"low":168.00599670410156,"adjusted_close":170.68600463867188,"volume":14329000},{"date":"2025-08-13","close":172.66000366210938,"high":172.8800048828125,"low":168.5399932861328,"adjusted_close":172.66000366210938,"volume":12268000},{"date":"2025-08-14","close":170.1719970703125,"high":172.5959930419922,"low":169.26800537109375,"adjusted_close":170.1719970703125,"volume":8939500},{"date":"2025-08-15","close":173.447998046875,"high":173.58799743652344,"low":169.7239990234375,"adjusted_close":173.447998046875,"volume":8794000},{"date":"2025-08-18","close":178.41000366210938,"high":178.447998046875,"low":173.07400512695312,"adjusted_close":178.41000366210938,"volume":12887000},{"date":"2025-08-19","close":177.3560028076172,"high":180.1820068359375,"low":176.19200134277344,"adjusted_close":177.3560028076172,"volume":10921000},{"date":"2025-08-20","close":178.0500030517578,"high":179.7779998779297,"low":176.0,"adjusted_close":178.0500030517578,"volume":9859500},{"date":"2025-08-21","close":175.3939971923828,"high":177.67599487304688,"low":174.61399841308594,"adjusted_close":175.3939971923828,"volume":5635000},{"date":"2025-08-22","close":177.35000610351562,"high":179.2760009765625,"low":174.60000610351562,"adjusted_close":177.35000610351562,"volume":5421500},{"date":"2025-08-25","close":175.98800659179688,"high":178.03399658203125,"low":175.73800659179688,"adjusted_close":175.98800659179688,"volume":4306000},{"date":"2025-08-26","close":172.9320068359375,"high":176.0,"low":171.01600646972656,"adjusted_close":172.9320068359375,"volume":13418500},{"date":"2025-08-27","close":177.5959930419922,"high":177.9219970703125,"low":173.63999938964844,"adjusted_close":177.5959930419922,"volume":6011000},{"date":"2025-08-28","close":185.72000122070312,"high":187.156005859375,"low":177.947998046875,"adjusted_close":185.72000122070312,"volume":15218000},{"date":"2025-08-29","close":183.49200439453125,"high":186.79800415039062,"low":181.94200134277344,"adjusted_close":183.49200439453125,"volume":9409000},{"date":"2025-09-02","close":182.28399658203125,"high":182.85000610351562,"low":178.92799377441406,"adjusted_close":182.28399658203125,"volume":6239000},{"date":"2025-09-03","close":183.87600708007812,"high":184.26800537109375,"low":178.90199279785156,"adjusted_close":183.87600708007812,"volume":6690500},{"date":"2025-09-04","close":179.71200561523438,"high":182.04600524902344,"low":175.63800048828125,"adjusted_close":179.71200561523438,"volume":8519500},{"date":"2025-09-05","close":182.75999450683594,"high":183.24000549316406,"low":180.27000427246094,"adjusted_close":182.75999450683594,"volume":6419500},{"date":"2025-09-08","close":187.86599731445312,"high":188.96400451660156,"low":182.51199340820312,"adjusted_close":187.86599731445312,"volume":8180500},{"date":"2025-09-09","close":186.73399353027344,"high":189.0,"low":185.55999755859375,"adjusted_close":186.73399353027344,"volume":5988000},{"date":"2025-09-10","close":184.71400451660156,"high":188.98399353027344,"low":183.86599731445312,"adjusted_close":184.71400451660156,"volume":8243000},{"date":"2025-09-11","close":187.656005859375,"high":188.53399658203125,"low":184.72999572753906,"adjusted_close":187.656005859375,"volume":5865000},{"date":"2025-09-12","close":185.79200744628906,"high":188.3699951171875,"low":185.38600158691406,"adjusted_close":185.79200744628906,"volume":3555500},{"date":"2025-09-15","close":189.48399353027344,"high":191.23399353027344,"low":185.9459991455078,"adjusted_close":189.48399353027344,"volume":7730500},{"date":"2025-09-16","close":186.40199279785156,"high":189.28799438476562,"low":185.69400024414062,"adjusted_close":186.40199279785156,"volume":6501500},{"date":"2025-09-17","close":190.07400512695312,"high":190.75399780273438,"low":186.64999389648438,"adjusted_close":190.07400512695312,"volume":6423000},{"date":"2025-09-18","close":189.54800415039062,"high":192.4080047607422,"low":188.1020050048828,"adjusted_close":189.54800415039062,"volume":7455500},{"date":"2025-09-19","close":192.22999572753906,"high":193.1479949951172,"low":190.0,"adjusted_close":192.22999572753906,"volume":14036000},{"date":"2025-09-22","close":189.55599975585938,"high":191.35000610351562,"low":186.1820068359375,"adjusted_close":189.55599975585938,"volume":6039500},{"date":"2025-09-23","close":185.53399658203125,"high":190.10000610351562,"low":185.2899932861328,"adjusted_close":185.53399658203125,"volume":7035000},{"date":"2025-09-24","close":186.6739959716797,"high":194.7259979248047,"low":186.22000122070312,"adjusted_close":186.6739959716797,"volume":10109500},{"date":"2025-09-25","close":183.7220001220703,"high":185.63800048828125,"low":182.0919952392578,"adjusted_close":183.7220001220703,"volume":5945000},{"date":"2025-09-26","close":187.1999969482422,"high":187.6280059814453,"low":183.33999633789062,"adjusted_close":187.1999969482422,"volume":4457000},{"date":"2025-09-29","close":188.1699981689453,"high":190.91200256347656,"low":187.84800720214844,"adjusted_close":188.1699981689453,"volume":5115000},{"date":"2025-09-30","close":184.05599975585938,"high":188.3300018310547,"low":180.89999389648438,"adjusted_close":184.05599975585938,"volume":7077000},{"date":"2025-10-01","close":182.48599243164062,"high":187.0,"low":178.4499969482422,"adjusted_close":182.48599243164062,"volume":9149500},{"date":"2025-10-02","close":182.02000427246094,"high":183.00999450683594,"low":179.10800170898438,"adjusted_close":182.02000427246094,"volume":7559000},{"date":"2025-10-03","close":182.4720001220703,"high":183.94000244140625,"low":181.66600036621094,"adjusted_close":182.4720001220703,"volume":5832000},{"date":"2025-10-06","close":182.5679931640625,"high":185.95199584960938,"low":179.10800170898438,"adjusted_close":182.5679931640625,"volume":6439000},{"date":"2025-10-07","close":180.84800720214844,"high":183.16000366210938,"low":178.6719970703125,"adjusted_close":180.84800720214844,"volume":5974500},{"date":"2025-10-08","close":182.86399841308594,"high":184.0679931640625,"low":181.46600341796875,"adjusted_close":182.86399841308594,"volume":5453000},{"date":"2025-10-09","close":183.58999633789062,"high":183.92999267578125,"low":178.74600219726562,"adjusted_close":183.58999633789062,"volume":5197000},{"date":"2025-10-10","close":177.74200439453125,"high":185.60000610351562,"low":177.46200561523438,"adjusted_close":177.74200439453125,"volume":7019500},{"date":"2025-10-13","close":184.74000549316406,"high":185.15199279785156,"low":178.53199768066406,"adjusted_close":184.74000549316406,"volume":5926000},{"date":"2025-10-14","close":182.2519989013672,"high":184.85400390625,"low":179.4739990234375,"adjusted_close":182.2519989013672,"volume":4395000},{"date":"2025-10-15","close":180.61000061035156,"high":184.4199981689453,"low":179.94000244140625,"adjusted_close":180.61000061035156,"volume":3817000},{"date":"2025-10-16","close":178.8979949951172,"high":185.8000030517578,"low":177.61399841308594,"adjusted_close":178.8979949951172,"volume":5392000},{"date":"2025-10-17","close":180.72000122070312,"high":181.30599975585938,"low":177.58999633789062,"adjusted_close":180.72000122070312,"volume":4200500},{"date":"2025-10-20","close":183.50999450683594,"high":184.4040069580078,"low":181.27000427246094,"adjusted_close":183.50999450683594,"volume":5358000},{"date":"2025-10-21","close":188.3000030517578,"high":188.88800048828125,"low":182.05599975585938,"adjusted_close":188.3000030517578,"volume":6299000},{"date":"2025-10-22","close":187.1300048828125,"high":189.60000610351562,"low":185.5800018310547,"adjusted_close":187.1300048828125,"volume":6073000},{"date":"2025-10-23","close":187.83399963378906,"high":188.91600036621094,"low":185.60000610351562,"adjusted_close":187.83399963378906,"volume":4223500},{"date":"2025-10-24","close":186.03399658203125,"high":190.0,"low":185.7760009765625,"adjusted_close":186.03399658203125,"volume":5355000},{"date":"2025-10-27","close":189.25799560546875,"high":190.33799743652344,"low":187.40199279785156,"adjusted_close":189.25799560546875,"volume":5735000},{"date":"2025-10-28","close":187.58200073242188,"high":190.1999969482422,"low":187.58200073242188,"adjusted_close":187.58200073242188,"volume":4724500},{"date":"2025-10-29","close":182.33999633789062,"high":186.9080047607422,"low":182.02000427246094,"adjusted_close":182.33999633789062,"volume":13434000},{"date":"2025-10-30","close":186.93600463867188,"high":192.96600341796875,"low":179.38600158691406,"adjusted_close":186.93600463867188,"volume":15203000},{"date":"2025-10-31","close":183.8560028076172,"high":189.52999877929688,"low":180.66400146484375,"adjusted_close":183.8560028076172,"volume":11872000},{"date":"2025-11-03","close":182.76800537109375,"high":184.42799377441406,"low":177.20399475097656,"adjusted_close":182.76800537109375,"volume":8733000},{"date":"2025-11-04","close":177.51400756835938,"high":181.7259979248047,"low":175.30999755859375,"adjusted_close":177.51400756835938,"volume":9724500},{"date":"2025-11-05","close":175.92599487304688,"high":178.5240020751953,"low":174.4600067138672,"adjusted_close":175.92599487304688,"volume":7604000},{"date":"2025-11-06","close":171.75399780273438,"high":175.8000030517578,"low":170.0019989013672,"adjusted_close":171.75399780273438,"volume":10231000},{"date":"2025-11-07","close":172.37399291992188,"high":172.6199951171875,"low":168.11000061035156,"adjusted_close":172.37399291992188,"volume":8162500},{"date":"2025-11-10","close":173.25999450683594,"high":173.72000122070312,"low":170.23399353027344,"adjusted_close":173.25999450683594,"volume":7044500},{"date":"2025-11-11","close":172.13400268554688,"high":174.1300048828125,"low":171.86599731445312,"adjusted_close":172.13400268554688,"volume":5177000},{"date":"2025-11-12","close":172.80799865722656,"high":174.0,"low":169.83399963378906,"adjusted_close":172.80799865722656,"volume":7603500},{"date":"2025-11-13","close":169.93800354003906,"high":172.60000610351562,"low":168.79600524902344,"adjusted_close":169.93800354003906,"volume":8147000},{"date":"2025-11-14","close":170.08599853515625,"high":173.06399536132812,"low":167.80999755859375,"adjusted_close":170.08599853515625,"volume":5917500},{"date":"2025-11-17","close":167.1580047607422,"high":170.6959991455078,"low":165.64199829101562,"adjusted_close":167.1580047607422,"volume":5701000},{"date":"2025-11-18","close":163.593994140625,"high":167.0,"low":162.32200622558594,"adjusted_close":163.593994140625,"volume":7640500},{"date":"2025-11-19","close":163.2899932861328,"high":164.22799682617188,"low":161.51400756835938,"adjusted_close":163.2899932861328,"volume":9577000},{"date":"2025-11-20","close":160.0919952392578,"high":166.33799743652344,"low":159.45599365234375,"adjusted_close":160.0919952392578,"volume":8095500},{"date":"2025-11-21","close":162.68600463867188,"high":163.9219970703125,"low":159.0,"adjusted_close":162.68600463867188,"volume":7354000},{"date":"2025-11-24","close":163.16799926757812,"high":163.8979949951172,"low":160.76199340820312,"adjusted_close":163.16799926757812,"volume":8947000},{"date":"2025-11-25","close":165.06199645996094,"high":166.17999267578125,"low":162.1999969482422,"adjusted_close":165.06199645996094,"volume":7280000},{"date":"2025-11-26","close":160.54400634765625,"high":164.4040069580078,"low":159.96800231933594,"adjusted_close":160.54400634765625,"volume":10035500},{"date":"2025-11-28","close":162.48199462890625,"high":162.8000030517578,"low":161.0019989013672,"adjusted_close":162.48199462890625,"volume":4520500},{"date":"2025-12-01","close":164.41400146484375,"high":165.21400451660156,"low":159.8000030517578,"adjusted_close":164.41400146484375,"volume":6934000},{"date":"2025-12-02","close":164.87600708007812,"high":166.68600463867188,"low":164.8000030517578,"adjusted_close":164.87600708007812,"volume":6550500},{"date":"2025-12-03","close":166.5800018310547,"high":166.5959930419922,"low":162.69200134277344,"adjusted_close":166.5800018310547,"volume":4619500},{"date":"2025-12-04","close":167.7740020751953,"high":169.3000030517578,"low":166.13800048828125,"adjusted_close":167.7740020751953,"volume":5549000},{"date":"2025-12-05","close":170.8719940185547,"high":172.3000030517578,"low":167.6020050048828,"adjusted_close":170.8719940185547,"volume":6473000},{"date":"2025-12-08","close":170.70399475097656,"high":174.39599609375,"low":170.08599853515625,"adjusted_close":170.70399475097656,"volume":7741000},{"date":"2025-12-09","close":170.98199462890625,"high":172.1999969482422,"low":169.8000030517578,"adjusted_close":170.98199462890625,"volume":4894500},{"date":"2025-12-10","close":170.71200561523438,"high":172.33200073242188,"low":169.11000061035156,"adjusted_close":170.71200561523438,"volume":8460500},{"date":"2025-12-11","close":173.4980010986328,"high":175.0,"low":170.2239990234375,"adjusted_close":173.4980010986328,"volume":7037000},{"date":"2025-12-12","close":173.01199340820312,"high":174.92599487304688,"low":171.58200073242188,"adjusted_close":173.01199340820312,"volume":7495000},{"date":"2025-12-15","close":153.0399932861328,"high":160.67999267578125,"low":152.1060028076172,"adjusted_close":153.0399932861328,"volume":29629000},{"date":"2025-12-16","close":156.2239990234375,"high":157.21400451660156,"low":153.91400146484375,"adjusted_close":156.2239990234375,"volume":16672500},{"date":"2025-12-17","close":156.47799682617188,"high":161.9320068359375,"low":156.2899932861328,"adjusted_close":156.47799682617188,"volume":11774500},{"date":"2025-12-18","close":153.3800048828125,"high":157.77999877929688,"low":151.14999389648438,"adjusted_close":153.3800048828125,"volume":9644000},{"date":"2025-12-19","close":155.30999755859375,"high":156.16000366210938,"low":152.5399932861328,"adjusted_close":155.30999755859375,"volume":25257500},{"date":"2025-12-22","close":156.67999267578125,"high":157.16000366210938,"low":153.14999389648438,"adjusted_close":156.67999267578125,"volume":11120300},{"date":"2025-12-23","close":154.36000061035156,"high":156.08999633789062,"low":151.6300048828125,"adjusted_close":154.36000061035156,"volume":12572500},{"date":"2025-12-24","close":152.58999633789062,"high":153.94000244140625,"low":152.00999450683594,"adjusted_close":152.58999633789062,"volume":3896800},{"date":"2025-12-26","close":153.88999938964844,"high":154.47999572753906,"low":152.2100067138672,"adjusted_close":153.88999938964844,"volume":5450500},{"date":"2025-12-29","close":154.5800018310547,"high":155.69000244140625,"low":152.7899932861328,"adjusted_close":154.5800018310547,"volume":7157700},{"date":"2025-12-30","close":154.22999572753906,"high":154.69000244140625,"low":153.25,"adjusted_close":154.22999572753906,"volume":5110600},{"date":"2025-12-31","close":153.19000244140625,"high":154.5399932861328,"low":152.67999267578125,"adjusted_close":153.19000244140625,"volume":5256100},{"date":"2026-01-02","close":147.4499969482422,"high":153.1999969482422,"low":145.63999938964844,"adjusted_close":147.4499969482422,"volume":9896600},{"date":"2026-01-05","close":147.60000610351562,"high":149.80999755859375,"low":145.7899932861328,"adjusted_close":147.60000610351562,"volume":9854900},{"date":"2026-01-06","close":148.80999755859375,"high":149.57000732421875,"low":146.6999969482422,"adjusted_close":148.80999755859375,"volume":6428200},{"date":"2026-01-07","close":150.89999389648438,"high":152.11000061035156,"low":147.75,"adjusted_close":150.89999389648438,"volume":6195600},{"date":"2026-01-08","close":146.19000244140625,"high":150.3000030517578,"low":146.17999267578125,"adjusted_close":146.19000244140625,"volume":7426100},{"date":"2026-01-09","close":141.8000030517578,"high":147.35000610351562,"low":141.42999267578125,"adjusted_close":141.8000030517578,"volume":11845400},{"date":"2026-01-12","close":142.63999938964844,"high":143.77000427246094,"low":141.14999389648438,"adjusted_close":142.63999938964844,"volume":9900000},{"date":"2026-01-13","close":138.19000244140625,"high":144.6999969482422,"low":137.17999267578125,"adjusted_close":138.19000244140625,"volume":12898300},{"date":"2026-01-14","close":134.61000061035156,"high":138.19000244140625,"low":132.61000061035156,"adjusted_close":134.61000061035156,"volume":15646900},{"date":"2026-01-15","close":131.1699981689453,"high":136.24000549316406,"low":129.92999267578125,"adjusted_close":131.1699981689453,"volume":14582800},{"date":"2026-01-16","close":127.30999755859375,"high":131.35000610351562,"low":126.8499984741211,"adjusted_close":127.30999755859375,"volume":20052400},{"date":"2026-01-20","close":125.4000015258789,"high":128.77999877929688,"low":125.02999877929688,"adjusted_close":125.4000015258789,"volume":19712200},{"date":"2026-01-21","close":125.30000305175781,"high":128.00999450683594,"low":123.77999877929688,"adjusted_close":125.30000305175781,"volume":16119600},{"date":"2026-01-22","close":128.55999755859375,"high":128.72999572753906,"low":125.0999984741211,"adjusted_close":128.55999755859375,"volume":12944200},{"date":"2026-01-23","close":133.11000061035156,"high":133.85000610351562,"low":128.22999572753906,"adjusted_close":133.11000061035156,"volume":16605400},{"date":"2026-01-26","close":136.33999633789062,"high":136.6300048828125,"low":133.27000427246094,"adjusted_close":136.33999633789062,"volume":17489700},{"date":"2026-01-27","close":131.8000030517578,"high":136.02999877929688,"low":130.86000061035156,"adjusted_close":131.8000030517578,"volume":11804200},{"date":"2026-01-28","close":129.6199951171875,"high":133.6699981689453,"low":129.13999938964844,"adjusted_close":129.6199951171875,"volume":21254100},{"date":"2026-01-29","close":116.7300033569336,"high":118.95999908447266,"low":113.12999725341797,"adjusted_close":116.7300033569336,"volume":55125100},{"date":"2026-01-30","close":117.01000213623047,"high":118.83000183105469,"low":115.88999938964844,"adjusted_close":117.01000213623047,"volume":28053900},{"date":"2026-02-02","close":118.0,"high":121.66999816894531,"low":116.3499984741211,"adjusted_close":118.0,"volume":18889100},{"date":"2026-02-03","close":109.7699966430664,"high":115.88999938964844,"low":108.0999984741211,"adjusted_close":109.7699966430664,"volume":34729600},{"date":"2026-02-04","close":111.06999969482422,"high":111.1500015258789,"low":105.25,"adjusted_close":111.06999969482422,"volume":36718100},{"date":"2026-02-05","close":102.62999725341797,"high":112.08999633789062,"low":101.7300033569336,"adjusted_close":102.62999725341797,"volume":36178800},{"date":"2026-02-06","close":100.73999786376953,"high":104.0,"low":98.94000244140625,"adjusted_close":100.73999786376953,"volume":34727000},{"date":"2026-02-09","close":103.87000274658203,"high":104.25,"low":98.0,"adjusted_close":103.87000274658203,"volume":23127400},{"date":"2026-02-10","close":106.4800033569336,"high":108.9800033569336,"low":104.9000015258789,"adjusted_close":106.4800033569336,"volume":21869600},{"date":"2026-02-11","close":100.58000183105469,"high":105.94000244140625,"low":99.41999816894531,"adjusted_close":100.58000183105469,"volume":26076000},{"date":"2026-02-12","close":103.29000091552734,"high":103.70999908447266,"low":99.2699966430664,"adjusted_close":103.29000091552734,"volume":27213100},{"date":"2026-02-13","close":107.08000183105469,"high":107.69000244140625,"low":104.58999633789062,"adjusted_close":107.08000183105469,"volume":22771200},{"date":"2026-02-17","close":105.91000366210938,"high":110.8499984741211,"low":103.87999725341797,"adjusted_close":105.91000366210938,"volume":27343000},{"date":"2026-02-18","close":107.80999755859375,"high":108.26000213623047,"low":103.4000015258789,"adjusted_close":107.80999755859375,"volume":18138700},{"date":"2026-02-19","close":107.37000274658203,"high":109.22000122070312,"low":106.19000244140625,"adjusted_close":107.37000274658203,"volume":13224700},{"date":"2026-02-20","close":104.2699966430664,"high":107.80000305175781,"low":103.81999969482422,"adjusted_close":104.2699966430664,"volume":15700300},{"date":"2026-02-23","close":100.80000305175781,"high":101.94000244140625,"low":99.18000030517578,"adjusted_close":100.80000305175781,"volume":24200000},{"date":"2026-02-24","close":102.48999786376953,"high":105.69999694824219,"low":100.51000213623047,"adjusted_close":102.48999786376953,"volume":18461700},{"date":"2026-02-25","close":104.2300033569336,"high":104.7300033569336,"low":100.16000366210938,"adjusted_close":104.2300033569336,"volume":15493100},{"date":"2026-02-26","close":109.30000305175781,"high":110.1500015258789,"low":106.56999969482422,"adjusted_close":109.30000305175781,"volume":26565100},{"date":"2026-02-27","close":108.01000213623047,"high":108.69999694824219,"low":104.0,"adjusted_close":108.01000213623047,"volume":19085200},{"date":"2026-03-02","close":109.41999816894531,"high":111.08000183105469,"low":105.0999984741211,"adjusted_close":109.41999816894531,"volume":14780500},{"date":"2026-03-03","close":113.19000244140625,"high":114.91999816894531,"low":107.51000213623047,"adjusted_close":113.19000244140625,"volume":17606100},{"date":"2026-03-04","close":113.86000061035156,"high":115.20999908447266,"low":111.5,"adjusted_close":113.86000061035156,"volume":17432000},{"date":"2026-03-05","close":120.37999725341797,"high":122.08000183105469,"low":114.12999725341797,"adjusted_close":120.37999725341797,"volume":26568000},{"date":"2026-03-06","close":124.33999633789062,"high":124.66000366210938,"low":120.18000030517578,"adjusted_close":124.33999633789062,"volume":25972300},{"date":"2026-03-09","close":121.93000030517578,"high":126.66999816894531,"low":121.29000091552734,"adjusted_close":121.93000030517578,"volume":20324700},{"date":"2026-03-10","close":116.61000061035156,"high":121.43000030517578,"low":114.66000366210938,"adjusted_close":116.61000061035156,"volume":21872600},{"date":"2026-03-11","close":115.62999725341797,"high":118.83000183105469,"low":113.5999984741211,"adjusted_close":115.62999725341797,"volume":14594900},{"date":"2026-03-12","close":112.97000122070312,"high":117.20999908447266,"low":112.41999816894531,"adjusted_close":112.97000122070312,"volume":18372100},{"date":"2026-03-13","close":113.62000274658203,"high":115.91000366210938,"low":111.70999908447266,"adjusted_close":113.62000274658203,"volume":14846400},{"date":"2026-03-16","close":114.87999725341797,"high":117.19999694824219,"low":113.80000305175781,"adjusted_close":114.87999725341797,"volume":12289400},{"date":"2026-03-17","close":116.72000122070312,"high":118.98999786376953,"low":114.19999694824219,"adjusted_close":116.72000122070312,"volume":13368500},{"date":"2026-03-18","close":113.70999908447266,"high":117.44000244140625,"low":113.52999877929688,"adjusted_close":113.70999908447266,"volume":10080100},{"date":"2026-03-19","close":113.2699966430664,"high":117.08999633789062,"low":111.94999694824219,"adjusted_close":113.2699966430664,"volume":11361600},{"date":"2026-03-20","close":110.37999725341797,"high":112.1500015258789,"low":109.12000274658203,"adjusted_close":110.37999725341797,"volume":18863000},{"date":"2026-03-23","close":110.94999694824219,"high":113.25,"low":109.88999938964844,"adjusted_close":110.94999694824219,"volume":12219100},{"date":"2026-03-24","close":104.6500015258789,"high":109.25,"low":104.31999969482422,"adjusted_close":104.6500015258789,"volume":17835200},{"date":"2026-03-25","close":103.05999755859375,"high":106.87999725341797,"low":101.13999938964844,"adjusted_close":103.05999755859375,"volume":14728600},{"date":"2026-03-26","close":103.63999938964844,"high":105.83999633789062,"low":100.87999725341797,"adjusted_close":103.63999938964844,"volume":11595300},{"date":"2026-03-27","close":99.41000366210938,"high":102.66999816894531,"low":98.33999633789062,"adjusted_close":99.41000366210938,"volume":18109900},{"date":"2026-03-30","close":104.97000122070312,"high":105.98999786376953,"low":99.5,"adjusted_close":104.97000122070312,"volume":18685600},{"date":"2026-03-31","close":104.55000305175781,"high":106.58000183105469,"low":104.05999755859375,"adjusted_close":104.55000305175781,"volume":16821300},{"date":"2026-04-01","close":104.04000091552734,"high":105.9000015258789,"low":102.01000213623047,"adjusted_close":104.04000091552734,"volume":12439700},{"date":"2026-04-02","close":102.0,"high":103.41000366210938,"low":98.45999908447266,"adjusted_close":102.0,"volume":16629900},{"date":"2026-04-06","close":102.41999816894531,"high":103.33000183105469,"low":100.4000015258789,"adjusted_close":102.41999816894531,"volume":9141300},{"date":"2026-04-07","close":100.55000305175781,"high":103.95999908447266,"low":99.5,"adjusted_close":100.55000305175781,"volume":12008200},{"date":"2026-04-08","close":97.47000122070312,"high":105.58000183105469,"low":96.95999908447266,"adjusted_close":97.47000122070312,"volume":19796900},{"date":"2026-04-09","close":89.80999755859375,"high":97.16000366210938,"low":88.66000366210938,"adjusted_close":89.80999755859375,"volume":42131500},{"date":"2026-04-10","close":83.0,"high":88.91000366210938,"low":81.23999786376953,"adjusted_close":83.0,"volume":58715600},{"date":"2026-04-13","close":89.05999755859375,"high":89.23999786376953,"low":84.18000030517578,"adjusted_close":89.05999755859375,"volume":31675400},{"date":"2026-04-14","close":87.79000091552734,"high":92.4000015258789,"low":87.12000274658203,"adjusted_close":87.79000091552734,"volume":25132700},{"date":"2026-04-15","close":94.19000244140625,"high":94.83000183105469,"low":89.19999694824219,"adjusted_close":94.19000244140625,"volume":25835900},{"date":"2026-04-16","close":96.44000244140625,"high":99.38999938964844,"low":95.37000274658203,"adjusted_close":96.44000244140625,"volume":21971800},{"date":"2026-04-17","close":96.66000366210938,"high":98.81999969482422,"low":96.12999725341797,"adjusted_close":96.66000366210938,"volume":17754600},{"date":"2026-04-20","close":99.72000122070312,"high":100.66999816894531,"low":96.80999755859375,"adjusted_close":99.72000122070312,"volume":20306600},{"date":"2026-04-21","close":100.13999938964844,"high":104.5,"low":99.05999755859375,"adjusted_close":100.13999938964844,"volume":24147900},{"date":"2026-04-22","close":103.06999969482422,"high":104.30999755859375,"low":101.02999877929688,"adjusted_close":103.06999969482422,"volume":35714800},{"date":"2026-04-23","close":84.77999877929688,"high":90.0199966430664,"low":83.58000183105469,"adjusted_close":84.77999877929688,"volume":84103100},{"date":"2026-04-24","close":90.16999816894531,"high":90.38999938964844,"low":84.93000030517578,"adjusted_close":90.16999816894531,"volume":39011800},{"date":"2026-04-27","close":90.44999694824219,"high":94.02999877929688,"low":87.80999755859375,"adjusted_close":90.44999694824219,"volume":32789100},{"date":"2026-04-28","close":90.48999786376953,"high":93.0,"low":90.12999725341797,"adjusted_close":90.48999786376953,"volume":20990400},{"date":"2026-04-29","close":88.88999938964844,"high":89.30000305175781,"low":87.0999984741211,"adjusted_close":88.88999938964844,"volume":18646600},{"date":"2026-04-30","close":88.30999755859375,"high":88.70999908447266,"low":85.87999725341797,"adjusted_close":88.30999755859375,"volume":22152200},{"date":"2026-05-01","close":91.16000366210938,"high":92.5999984741211,"low":87.87000274658203,"adjusted_close":91.16000366210938,"volume":22911800},{"date":"2026-05-04","close":91.97000122070312,"high":95.62000274658203,"low":91.0999984741211,"adjusted_close":91.97000122070312,"volume":21863500},{"date":"2026-05-05","close":92.01000213623047,"high":92.88999938964844,"low":89.13999938964844,"adjusted_close":92.01000213623047,"volume":22756800},{"date":"2026-05-06","close":89.05000305175781,"high":91.68000030517578,"low":88.20999908447266,"adjusted_close":89.05000305175781,"volume":23117900},{"date":"2026-05-07","close":93.58999633789062,"high":95.55999755859375,"low":91.88999938964844,"adjusted_close":93.58999633789062,"volume":27960700},{"date":"2026-05-08","close":91.18000030517578,"high":91.8499984741211,"low":88.98999786376953,"adjusted_close":91.18000030517578,"volume":24699000},{"date":"2026-05-11","close":91.48999786376953,"high":94.75,"low":90.47000122070312,"adjusted_close":91.48999786376953,"volume":21402900},{"date":"2026-05-12","close":89.0,"high":92.7699966430664,"low":88.69000244140625,"adjusted_close":89.0,"volume":22354600},{"date":"2026-05-13","close":87.05000305175781,"high":88.58000183105469,"low":86.01000213623047,"adjusted_close":87.05000305175781,"volume":22107000},{"date":"2026-05-14","close":90.5,"high":92.0,"low":85.44000244140625,"adjusted_close":90.5,"volume":25571500},{"date":"2026-05-15","close":95.06999969482422,"high":96.66999816894531,"low":91.97000122070312,"adjusted_close":95.06999969482422,"volume":34569700},{"date":"2026-05-18","close":103.41999816894531,"high":104.68000030517578,"low":97.8499984741211,"adjusted_close":103.41999816894531,"volume":51220700},{"date":"2026-05-19","close":101.83000183105469,"high":110.83000183105469,"low":100.7699966430664,"adjusted_close":101.83000183105469,"volume":55624400},{"date":"2026-05-20","close":103.30000305175781,"high":103.3499984741211,"low":97.5,"adjusted_close":103.30000305175781,"volume":30037700},{"date":"2026-05-21","close":99.69000244140625,"high":101.58999633789062,"low":98.11000061035156,"adjusted_close":99.69000244140625,"volume":26474000},{"date":"2026-05-22","close":102.12999725341797,"high":104.58999633789062,"low":99.43000030517578,"adjusted_close":102.12999725341797,"volume":23646300},{"date":"2026-05-26","close":99.91999816894531,"high":102.54000091552734,"low":98.72000122070312,"adjusted_close":99.91999816894531,"volume":23589900},{"date":"2026-05-27","close":102.12000274658203,"high":105.4000015258789,"low":98.55000305175781,"adjusted_close":102.12000274658203,"volume":28633300},{"date":"2026-05-28","close":108.7300033569336,"high":110.16000366210938,"low":104.5999984741211,"adjusted_close":108.7300033569336,"volume":39117700},{"date":"2026-05-29","close":124.37000274658203,"high":124.73999786376953,"low":116.29000091552734,"adjusted_close":124.37000274658203,"volume":68243400},{"date":"2026-06-01","close":135.86000061035156,"high":139.1999969482422,"low":131.61000061035156,"adjusted_close":135.86000061035156,"volume":68789000},{"date":"2026-06-02","close":127.6500015258789,"high":132.74000549316406,"low":124.12000274658203,"adjusted_close":127.6500015258789,"volume":41371600},{"date":"2026-06-03","close":117.9000015258789,"high":128.0800018310547,"low":117.33999633789062,"adjusted_close":117.9000015258789,"volume":34316400},{"date":"2026-06-04","close":119.36000061035156,"high":124.80000305175781,"low":119.36000061035156,"adjusted_close":119.36000061035156,"volume":28144000},{"date":"2026-06-05","close":112.44999694824219,"high":121.19999694824219,"low":111.55999755859375,"adjusted_close":112.44999694824219,"volume":31452000},{"date":"2026-06-08","close":114.19000244140625,"high":115.36000061035156,"low":111.19999694824219,"adjusted_close":114.19000244140625,"volume":19737700},{"date":"2026-06-09","close":106.97000122070312,"high":112.38999938964844,"low":103.08000183105469,"adjusted_close":106.97000122070312,"volume":35824800},{"date":"2026-06-10","close":106.05999755859375,"high":109.80000305175781,"low":104.7300033569336,"adjusted_close":106.05999755859375,"volume":20052700},{"date":"2026-06-11","close":103.08000183105469,"high":105.12000274658203,"low":101.33000183105469,"adjusted_close":103.08000183105469,"volume":28321500},{"date":"2026-06-12","close":102.1500015258789,"high":103.44999694824219,"low":98.41999816894531,"adjusted_close":102.1500015258789,"volume":26049400},{"date":"2026-06-15","close":104.1500015258789,"high":107.18000030517578,"low":103.3499984741211,"adjusted_close":104.1500015258789,"volume":23018000},{"date":"2026-06-16","close":101.33000183105469,"high":105.66000366210938,"low":101.19999694824219,"adjusted_close":101.33000183105469,"volume":17198400},{"date":"2026-06-17","close":95.4800033569336,"high":102.88999938964844,"low":95.08999633789062,"adjusted_close":95.4800033569336,"volume":32165600},{"date":"2026-06-18","close":95.04000091552734,"high":96.23999786376953,"low":92.44999694824219,"adjusted_close":95.04000091552734,"volume":36337200},{"date":"2026-06-22","close":93.01000213623047,"high":97.44000244140625,"low":91.4800033569336,"adjusted_close":93.01000213623047,"volume":24940900},{"date":"2026-06-23","close":95.94000244140625,"high":97.5,"low":94.61000061035156,"adjusted_close":95.94000244140625,"volume":32559700},{"date":"2026-06-24","close":93.80000305175781,"high":96.98999786376953,"low":93.41999816894531,"adjusted_close":93.80000305175781,"volume":17246400},{"date":"2026-06-25","close":89.5199966430664,"high":92.05999755859375,"low":89.38999938964844,"adjusted_close":89.5199966430664,"volume":23735600},{"date":"2026-06-26","close":98.33999633789062,"high":98.91999816894531,"low":90.0,"adjusted_close":98.33999633789062,"volume":27314900},{"date":"2026-06-29","close":99.97000122070312,"high":103.20999908447266,"low":99.47000122070312,"adjusted_close":99.97000122070312,"volume":25023100},{"date":"2026-06-30","close":99.27999877929688,"high":99.63999938964844,"low":96.94999694824219,"adjusted_close":99.27999877929688,"volume":19433300},{"date":"2026-07-01","close":105.80000305175781,"high":106.69000244140625,"low":101.7699966430664,"adjusted_close":105.80000305175781,"volume":26458600},{"date":"2026-07-02","close":106.31999969482422,"high":107.68000030517578,"low":103.83999633789062,"adjusted_close":106.31999969482422,"volume":20227500},{"date":"2026-07-06","close":107.93000030517578,"high":110.63999938964844,"low":103.33999633789062,"adjusted_close":107.93000030517578,"volume":16524500},{"date":"2026-07-07","close":110.7300033569336,"high":113.79000091552734,"low":109.04000091552734,"adjusted_close":110.7300033569336,"volume":22339400},{"date":"2026-07-08","close":107.77999877929688,"high":108.44000244140625,"low":105.4000015258789,"adjusted_close":107.77999877929688,"volume":15069400},{"date":"2026-07-09","close":108.83999633789062,"high":109.25,"low":101.51000213623047,"adjusted_close":108.83999633789062,"volume":14241400},{"date":"2026-07-10","close":107.70999908447266,"high":111.5,"low":105.70999908447266,"adjusted_close":107.70999908447266,"volume":11096900},{"date":"2026-07-13","close":111.26000213623047,"high":113.02999877929688,"low":107.6500015258789,"adjusted_close":111.26000213623047,"volume":16607300},{"date":"2026-07-14","close":104.8499984741211,"high":107.95999908447266,"low":102.61000061035156,"adjusted_close":104.8499984741211,"volume":23213100},{"date":"2026-07-15","close":104.7300033569336,"high":108.75,"low":104.33000183105469,"adjusted_close":104.7300033569336,"volume":13784200},{"date":"2026-07-16","close":104.01000213623047,"high":105.86000061035156,"low":99.30999755859375,"adjusted_close":104.01000213623047,"volume":20318200},{"date":"2026-07-17","close":103.23999786376953,"high":105.83000183105469,"low":102.63999938964844,"adjusted_close":103.23999786376953,"volume":16207300},{"date":"2026-07-20","close":104.69999694824219,"high":105.33000183105469,"low":98.43000030517578,"adjusted_close":104.69999694824219,"volume":20547100},{"date":"2026-07-21","close":102.05999755859375,"high":104.58000183105469,"low":101.05000305175781,"adjusted_close":102.05999755859375,"volume":19158500},{"date":"2026-07-22","close":95.45999908447266,"high":101.16000366210938,"low":94.73999786376953,"adjusted_close":95.45999908447266,"volume":43600900},{"date":"2026-07-23","close":91.94000244140625,"high":100.25,"low":91.52999877929688,"adjusted_close":91.94000244140625,"volume":48998200},{"date":"2026-07-24","close":98.77999877929688,"high":98.93000030517578,"low":94.87000274658203,"adjusted_close":98.77999877929688,"volume":29625400},{"date":"2026-07-27","close":105.55999755859375,"high":108.1500015258789,"low":100.3499984741211,"adjusted_close":105.55999755859375,"volume":32533700},{"date":"2026-07-28","close":110.62000274658203,"high":112.27999877929688,"low":106.5,"adjusted_close":110.62000274658203,"volume":33681100},{"date":"2026-07-29","close":115.76000213623047,"high":118.36000061035156,"low":109.5,"adjusted_close":115.76000213623047,"volume":40448100},{"date":"2026-07-30","close":110.06999969482422,"high":113.12000274658203,"low":106.37999725341797,"adjusted_close":110.06999969482422,"volume":29757900},{"date":"2026-07-31","close":111.2300033569336,"high":112.38999938964844,"low":106.05000305175781,"adjusted_close":111.2300033569336,"volume":20525300},{"date":"2026-08-03","close":114.19000244140625,"high":119.63999938964844,"low":113.69999694824219,"adjusted_close":114.19000244140625,"volume":24517500},{"date":"2026-08-04","close":118.13999938964844,"high":118.33000183105469,"low":112.0,"adjusted_close":118.13999938964844,"volume":19398600},{"date":"2026-08-05","close":117.22000122070312,"high":120.0,"low":115.70999908447266,"adjusted_close":117.22000122070312,"volume":15596900},{"date":"2026-08-06","close":117.3499984741211,"high":117.41999816894531,"low":111.80000305175781,"adjusted_close":117.3499984741211,"volume":16281500},{"date":"2026-08-07","close":124.87999725341797,"high":126.1500015258789,"low":120.95999908447266,"adjusted_close":124.87999725341797,"volume":26705900},{"date":"2026-08-10","close":127.44000244140625,"high":127.88999938964844,"low":123.27999877929688,"adjusted_close":127.44000244140625,"volume":17216100},{"date":"2026-08-11","close":127.54000091552734,"high":128.97000122070312,"low":125.16000366210938,"adjusted_close":127.54000091552734,"volume":13461000},{"date":"2026-08-12","close":124.94000244140625,"high":125.63999938964844,"low":121.8499984741211,"adjusted_close":124.94000244140625,"volume":12654600},{"date":"2026-08-13","close":127.25,"high":129.75,"low":121.6500015258789,"adjusted_close":127.25,"volume":23124900},{"date":"2026-08-14","close":124.0,"high":128.64999389648438,"low":122.16999816894531,"adjusted_close":124.0,"volume":15030800},{"date":"2026-08-17","close":117.69999694824219,"high":123.36000061035156,"low":117.58999633789062,"adjusted_close":117.69999694824219,"volume":20204200},{"date":"2026-08-18","close":119.48999786376953,"high":121.83999633789062,"low":117.83999633789062,"adjusted_close":119.48999786376953,"volume":17341500},{"date":"2026-08-19","close":127.19999694824219,"high":129.60000610351562,"low":118.51000213623047,"adjusted_close":127.19999694824219,"volume":22503800},{"date":"2026-08-20","close":129.75,"high":131.14999389648438,"low":127.0999984741211,"adjusted_close":129.75,"volume":16952300},{"date":"2026-08-21","close":128.47999572753906,"high":131.17999267578125,"low":127.47000122070312,"adjusted_close":128.47999572753906,"volume":12504600},{"date":"2026-08-24","close":128.0500030517578,"high":130.14999389648438,"low":127.58999633789062,"adjusted_close":128.0500030517578,"volume":8949300},{"date":"2026-08-25","close":127.0,"high":129.80999755859375,"low":125.25,"adjusted_close":127.0,"volume":12317500},{"date":"2026-08-26","close":125.80000305175781,"high":126.55999755859375,"low":121.87999725341797,"adjusted_close":125.80000305175781,"volume":13384900},{"date":"2026-08-27","close":138.42999267578125,"high":139.32000732421875,"low":130.25,"adjusted_close":138.42999267578125,"volume":27815500},{"date":"2026-08-28","close":144.7100067138672,"high":145.72000122070312,"low":137.8000030517578,"adjusted_close":144.7100067138672,"volume":29034400},{"date":"2026-08-31","close":147.99000549316406,"high":149.60000610351562,"low":141.69000244140625,"adjusted_close":147.99000549316406,"volume":26013700},{"date":"2026-09-01","close":142.89999389648438,"high":146.9600067138672,"low":142.05999755859375,"adjusted_close":142.89999389648438,"volume":16926100},{"date":"2026-09-02","close":136.72000122070312,"high":142.60000610351562,"low":136.3800048828125,"adjusted_close":136.72000122070312,"volume":14617700},{"date":"2026-09-03","close":145.58999633789062,"high":146.97999572753906,"low":140.80999755859375,"adjusted_close":145.58999633789062,"volume":18172800},{"date":"2026-09-04","close":141.25999450683594,"high":145.25999450683594,"low":138.8000030517578,"adjusted_close":141.25999450683594,"volume":12505100},{"date":"2026-09-08","close":134.2100067138672,"high":136.97999572753906,"low":132.4600067138672,"adjusted_close":134.2100067138672,"volume":14614100},{"date":"2026-09-09","close":131.11000061035156,"high":134.60000610351562,"low":130.85000610351562,"adjusted_close":131.11000061035156,"volume":10674700},{"date":"2026-09-10","close":131.1699981689453,"high":134.6999969482422,"low":130.63999938964844,"adjusted_close":131.1699981689453,"volume":13852200},{"date":"2026-09-11","close":132.52999877929688,"high":134.4499969482422,"low":130.38999938964844,"adjusted_close":132.52999877929688,"volume":10730000},{"date":"2026-09-14","close":142.35000610351562,"high":143.19000244140625,"low":137.24000549316406,"adjusted_close":142.35000610351562,"volume":17501800},{"date":"2026-09-15","close":141.89999389648438,"high":147.57000732421875,"low":139.0,"adjusted_close":141.89999389648438,"volume":14704500},{"date":"2026-09-16","close":139.82000732421875,"high":141.6699981689453,"low":138.3300018310547,"adjusted_close":139.82000732421875,"volume":9855600},{"date":"2026-09-17","close":138.47000122070312,"high":140.5399932861328,"low":136.0,"adjusted_close":138.47000122070312,"volume":9857700},{"date":"2026-09-18","close":135.47000122070312,"high":139.94000244140625,"low":135.07000732421875,"adjusted_close":135.47000122070312,"volume":19250600},{"date":"2026-09-21","close":137.67999267578125,"high":140.16000366210938,"low":135.6199951171875,"adjusted_close":137.67999267578125,"volume":10893000},{"date":"2026-09-22","close":137.0,"high":142.10000610351562,"low":135.22999572753906,"adjusted_close":137.0,"volume":12580700},{"date":"2026-09-23","close":140.77999877929688,"high":141.5399932861328,"low":136.14999389648438,"adjusted_close":140.77999877929688,"volume":11366200},{"date":"2026-09-24","close":137.77999877929688,"high":141.0399932861328,"low":137.52999877929688,"adjusted_close":137.77999877929688,"volume":9578700},{"date":"2026-09-25","close":135.6199951171875,"high":139.8300018310547,"low":135.60000610351562,"adjusted_close":135.6199951171875,"volume":8239600},{"date":"2026-09-28","close":131.4499969482422,"high":131.88999938964844,"low":126.75,"adjusted_close":131.4499969482422,"volume":11936000},{"date":"2026-09-29","close":129.94000244140625,"high":132.44000244140625,"low":128.1199951171875,"adjusted_close":129.94000244140625,"volume":10080300},{"date":"2026-09-30","close":134.00999450683594,"high":135.0800018310547,"low":128.85000610351562,"adjusted_close":134.00999450683594,"volume":9032800},{"date":"2026-10-01","close":137.75999450683594,"high":140.8000030517578,"low":134.77000427246094,"adjusted_close":137.75999450683594,"volume":10217300},{"date":"2026-10-02","close":134.3800048828125,"high":139.57000732421875,"low":133.47000122070312,"adjusted_close":134.3800048828125,"volume":8859800},{"date":"2026-10-05","close":136.0800018310547,"high":137.89999389648438,"low":134.14999389648438,"adjusted_close":136.0800018310547,"volume":7836100},{"date":"2026-10-06","close":137.97000122070312,"high":140.60000610351562,"low":136.17999267578125,"adjusted_close":137.97000122070312,"volume":9476600},{"date":"2026-10-07","close":137.8699951171875,"high":140.8000030517578,"low":137.49000549316406,"adjusted_close":137.8699951171875,"volume":8030800},{"date":"2026-10-08","close":139.75,"high":142.50999450683594,"low":135.5800018310547,"adjusted_close":139.75,"volume":11834400},{"date":"2026-10-09","close":140.86000061035156,"high":142.47000122070312,"low":139.42999267578125,"adjusted_close":140.86000061035156,"volume":6287800},{"date":"2026-10-12","close":140.32000732421875,"high":148.13999938964844,"low":139.75999450683594,"adjusted_close":140.32000732421875,"volume":9632900},{"date":"2026-10-13","close":138.61000061035156,"high":145.1699981689453,"low":138.16000366210938,"adjusted_close":138.61000061035156,"volume":13213900},{"date":"2026-10-14","close":139.97999572753906,"high":142.8000030517578,"low":138.38999938964844,"adjusted_close":139.97999572753906,"volume":13372900},{"date":"2026-10-15","close":148.57000732421875,"high":149.33999633789062,"low":139.5800018310547,"adjusted_close":148.57000732421875,"volume":17629000},{"date":"2026-10-16","close":141.97000122070312,"high":154.1999969482422,"low":139.94000244140625,"adjusted_close":141.97000122070312,"volume":15529100},{"date":"2026-10-19","close":145.36000061035156,"high":145.47999572753906,"low":140.6999969482422,"adjusted_close":145.36000061035156,"volume":9564200},{"date":"2026-10-20","close":149.5399932861328,"high":150.0399932861328,"low":146.30999755859375,"adjusted_close":149.5399932861328,"volume":10796700},{"date":"2026-10-21","close":153.1199951171875,"high":153.97999572753906,"low":148.39999389648438,"adjusted_close":153.1199951171875,"volume":13065200},{"date":"2026-10-22","close":157.0,"high":157.60000610351562,"low":153.57000732421875,"adjusted_close":157.0,"volume":17406900},{"date":"2026-10-23","close":158.9600067138672,"high":159.5,"low":153.72000122070312,"adjusted_close":158.9600067138672,"volume":11100800},{"date":"2026-10-26","close":158.17999267578125,"high":159.3000030517578,"low":155.0,"adjusted_close":158.17999267578125,"volume":14739100},{"date":"2026-10-27","close":154.77999877929688,"high":157.1300048828125,"low":152.8800048828125,"adjusted_close":154.77999877929688,"volume":13481100},{"date":"2026-10-28","close":150.1300048828125,"high":155.14999389648438,"low":148.22000122070312,"adjusted_close":150.1300048828125,"volume":28786300},{"date":"2026-10-29","close":109.66999816894531,"high":121.5,"low":108.68000030517578,"adjusted_close":109.66999816894531,"volume":76427200},{"date":"2026-10-30","close":105.12000274658203,"high":109.9000015258789,"low":103.51000213623047,"adjusted_close":105.12000274658203,"volume":35233500},{"date":"2026-11-02","close":106.01000213623047,"high":109.44000244140625,"low":104.37999725341797,"adjusted_close":106.01000213623047,"volume":24450700},{"date":"2026-11-03","close":109.16000366210938,"high":109.26000213623047,"low":103.72000122070312,"adjusted_close":109.16000366210938,"volume":14610800},{"date":"2026-11-04","close":108.80999755859375,"high":112.3499984741211,"low":108.30999755859375,"adjusted_close":108.80999755859375,"volume":20165500},{"date":"2026-11-05","close":102.36000061035156,"high":108.69999694824219,"low":101.80000305175781,"adjusted_close":102.36000061035156,"volume":25077900},{"date":"2026-11-06","close":101.97000122070312,"high":103.77999877929688,"low":100.55010223388672,"adjusted_close":101.97000122070312,"volume":14845612}]},"NFLX":{"currency":"USD","rows":[{"date":"2025-05-05","close":113.40599822998047,"high":114.4020004272461,"low":110.70099639892578,"adjusted_close":113.40599822998047,"volume":56623000},{"date":"2025-05-06","close":113.76899719238281,"high":114.76599884033203,"low":112.63999938964844,"adjusted_close":113.76899719238281,"volume":32567000},{"date":"2025-05-07","close":115.54100036621094,"high":116.4000015258789,"low":113.80000305175781,"adjusted_close":115.54100036621094,"volume":43497000},{"date":"2025-05-08","close":114.44300079345703,"high":116.22899627685547,"low":113.91999816894531,"adjusted_close":114.44300079345703,"volume":37609000},{"date":"2025-05-09","close":114.02200317382812,"high":115.0999984741211,"low":113.3219985961914,"adjusted_close":114.02200317382812,"volume":25696000},{"date":"2025-05-12","close":111.0,"high":113.0,"low":110.29299926757812,"adjusted_close":111.0,"volume":64791000},{"date":"2025-05-13","close":113.84400177001953,"high":114.78800201416016,"low":110.62999725341797,"adjusted_close":113.84400177001953,"volume":39979000},{"date":"2025-05-14","close":115.0989990234375,"high":115.29000091552734,"low":112.83999633789062,"adjusted_close":115.0989990234375,"volume":39101000},{"date":"2025-05-15","close":117.7979965209961,"high":118.77999877929688,"low":114.76499938964844,"adjusted_close":117.7979965209961,"volume":44640000},{"date":"2025-05-16","close":119.15299987792969,"high":119.6500015258789,"low":117.93900299072266,"adjusted_close":119.15299987792969,"volume":46984000},{"date":"2025-05-19","close":119.16400146484375,"high":119.16400146484375,"low":117.1709976196289,"adjusted_close":119.16400146484375,"volume":28534000},{"date":"2025-05-20","close":119.2020034790039,"high":119.30000305175781,"low":117.9020004272461,"adjusted_close":119.2020034790039,"volume":21331000},{"date":"2025-05-21","close":119.46299743652344,"high":121.12200164794922,"low":118.6500015258789,"adjusted_close":119.46299743652344,"volume":29766000},{"date":"2025-05-22","close":118.7969970703125,"high":119.875,"low":118.72100067138672,"adjusted_close":118.7969970703125,"volume":18616000},{"date":"2025-05-23","close":118.53900146484375,"high":119.1449966430664,"low":117.94400024414062,"adjusted_close":118.53900146484375,"volume":21865000},{"date":"2025-05-27","close":121.15699768066406,"high":121.177001953125,"low":119.30899810791016,"adjusted_close":121.15699768066406,"volume":29205000},{"date":"2025-05-28","close":120.8550033569336,"high":121.59100341796875,"low":120.60199737548828,"adjusted_close":120.8550033569336,"volume":18559000},{"date":"2025-05-29","close":118.48600006103516,"high":120.9000015258789,"low":117.62799835205078,"adjusted_close":118.48600006103516,"volume":33007000},{"date":"2025-05-30","close":120.7229995727539,"high":121.18099975585938,"low":118.09300231933594,"adjusted_close":120.7229995727539,"volume":46968000},{"date":"2025-06-02","close":121.89800262451172,"high":121.94000244140625,"low":119.625,"adjusted_close":121.89800262451172,"volume":22942000},{"date":"2025-06-03","close":121.79399871826172,"high":122.95700073242188,"low":121.11799621582031,"adjusted_close":121.79399871826172,"volume":23638000},{"date":"2025-06-04","close":123.96600341796875,"high":124.25599670410156,"low":121.98799896240234,"adjusted_close":123.96600341796875,"volume":23594000},{"date":"2025-06-05","close":125.052001953125,"high":126.28099822998047,"low":123.72899627685547,"adjusted_close":125.052001953125,"volume":28172000},{"date":"2025-06-06","close":124.14700317382812,"high":126.0,"low":123.55500030517578,"adjusted_close":124.14700317382812,"volume":25570000},{"date":"2025-06-09","close":122.44599914550781,"high":123.88800048828125,"low":122.15699768066406,"adjusted_close":122.44599914550781,"volume":24031000},{"date":"2025-06-10","close":120.36199951171875,"high":122.75199890136719,"low":118.06099700927734,"adjusted_close":120.36199951171875,"volume":44544000},{"date":"2025-06-11","close":121.98799896240234,"high":122.8290023803711,"low":119.60099792480469,"adjusted_close":121.98799896240234,"volume":23823000},{"date":"2025-06-12","close":121.50299835205078,"high":123.0,"low":121.19599914550781,"adjusted_close":121.50299835205078,"volume":20846000},{"date":"2025-06-13","close":121.21499633789062,"high":122.06199645996094,"low":120.18900299072266,"adjusted_close":121.21499633789062,"volume":22103000},{"date":"2025-06-16","close":122.53500366210938,"high":122.625,"low":121.22000122070312,"adjusted_close":122.53500366210938,"volume":21128000},{"date":"2025-06-17","close":122.06700134277344,"high":123.23600006103516,"low":121.60900115966797,"adjusted_close":122.06700134277344,"volume":18921000},{"date":"2025-06-18","close":122.22899627685547,"high":124.19999694824219,"low":122.05000305175781,"adjusted_close":122.22899627685547,"volume":22810000},{"date":"2025-06-20","close":123.14099884033203,"high":124.8499984741211,"low":122.43499755859375,"adjusted_close":123.14099884033203,"volume":53482000},{"date":"2025-06-23","close":125.35399627685547,"high":125.48400115966797,"low":121.5009994506836,"adjusted_close":125.35399627685547,"volume":26673000},{"date":"2025-06-24","close":127.91100311279297,"high":128.2570037841797,"low":125.5,"adjusted_close":127.91100311279297,"volume":26633000},{"date":"2025-06-25","close":127.5250015258789,"high":129.8000030517578,"low":127.38099670410156,"adjusted_close":127.5250015258789,"volume":21465000},{"date":"2025-06-26","close":130.66700744628906,"high":130.73399353027344,"low":128.0,"adjusted_close":130.66700744628906,"volume":26059000},{"date":"2025-06-27","close":132.31199645996094,"high":133.13499450683594,"low":130.10000610351562,"adjusted_close":132.31199645996094,"volume":40709000},{"date":"2025-06-30","close":133.91299438476562,"high":134.11500549316406,"low":132.12100219726562,"adjusted_close":133.91299438476562,"volume":32829000},{"date":"2025-07-01","close":129.36000061035156,"high":133.8769989013672,"low":128.2220001220703,"adjusted_close":129.36000061035156,"volume":49936000},{"date":"2025-07-02","close":128.48599243164062,"high":129.9949951171875,"low":127.15899658203125,"adjusted_close":128.48599243164062,"volume":30488000},{"date":"2025-07-03","close":129.71800231933594,"high":130.2259979248047,"low":127.97599792480469,"adjusted_close":129.71800231933594,"volume":20062000},{"date":"2025-07-07","close":128.96200561523438,"high":129.5,"low":127.60199737548828,"adjusted_close":128.96200561523438,"volume":22737000},{"date":"2025-07-08","close":127.53099822998047,"high":129.3249969482422,"low":126.0,"adjusted_close":127.53099822998047,"volume":32925000},{"date":"2025-07-09","close":128.8280029296875,"high":128.82899475097656,"low":126.6240005493164,"adjusted_close":128.8280029296875,"volume":23845000},{"date":"2025-07-10","close":125.05899810791016,"high":128.9600067138672,"low":124.60099792480469,"adjusted_close":125.05899810791016,"volume":42308000},{"date":"2025-07-11","close":124.51100158691406,"high":126.0999984741211,"low":123.12999725341797,"adjusted_close":124.51100158691406,"volume":39572000},{"date":"2025-07-14","close":126.19499969482422,"high":127.04900360107422,"low":124.0,"adjusted_close":126.19499969482422,"volume":27810000},{"date":"2025-07-15","close":126.0270004272461,"high":127.12200164794922,"low":124.3239974975586,"adjusted_close":126.0270004272461,"volume":28017000},{"date":"2025-07-16","close":125.03099822998047,"high":127.0999984741211,"low":124.98200225830078,"adjusted_close":125.03099822998047,"volume":32270000},{"date":"2025-07-17","close":127.41699981689453,"high":127.75,"low":124.4800033569336,"adjusted_close":127.41699981689453,"volume":64699000},{"date":"2025-07-18","close":120.92400360107422,"high":124.6500015258789,"low":120.10099792480469,"adjusted_close":120.92400360107422,"volume":106933000},{"date":"2025-07-21","close":123.3270034790039,"high":123.70999908447266,"low":119.80000305175781,"adjusted_close":123.3270034790039,"volume":56276000},{"date":"2025-07-22","close":119.00800323486328,"high":123.23699951171875,"low":118.75,"adjusted_close":119.00800323486328,"volume":50630000},{"date":"2025-07-23","close":117.6780014038086,"high":119.26200103759766,"low":117.36000061035156,"adjusted_close":117.6780014038086,"volume":45043000},{"date":"2025-07-24","close":118.07599639892578,"high":118.3499984741211,"low":116.26599884033203,"adjusted_close":118.07599639892578,"volume":38456000},{"date":"2025-07-25","close":118.04900360107422,"high":118.73200225830078,"low":117.43800354003906,"adjusted_close":118.04900360107422,"volume":26293000},{"date":"2025-07-28","close":117.45999908447266,"high":119.77899932861328,"low":116.85299682617188,"adjusted_close":117.45999908447266,"volume":34470000},{"date":"2025-07-29","close":116.8740005493164,"high":117.95999908447266,"low":116.3290023803711,"adjusted_close":116.8740005493164,"volume":27525000},{"date":"2025-07-30","close":118.41999816894531,"high":118.48500061035156,"low":116.61000061035156,"adjusted_close":118.41999816894531,"volume":29227000},{"date":"2025-07-31","close":115.94000244140625,"high":119.0,"low":115.77400207519531,"adjusted_close":115.94000244140625,"volume":37129000},{"date":"2025-08-01","close":115.86000061035156,"high":117.85099792480469,"low":115.28500366210938,"adjusted_close":115.86000061035156,"volume":38910000},{"date":"2025-08-04","close":117.0989990234375,"high":117.69999694824219,"low":116.26200103759766,"adjusted_close":117.0989990234375,"volume":22447000},{"date":"2025-08-05","close":114.78700256347656,"high":117.1709976196289,"low":114.47100067138672,"adjusted_close":114.78700256347656,"volume":26607000},{"date":"2025-08-06","close":117.8479995727539,"high":118.13800048828125,"low":115.18699645996094,"adjusted_close":117.8479995727539,"volume":33622000},{"date":"2025-08-07","close":118.03700256347656,"high":119.12200164794922,"low":116.81999969482422,"adjusted_close":118.03700256347656,"volume":26283000},{"date":"2025-08-08","close":121.16400146484375,"high":121.41100311279297,"low":118.03700256347656,"adjusted_close":121.16400146484375,"volume":38167000},{"date":"2025-08-11","close":121.83100128173828,"high":122.30699920654297,"low":120.19300079345703,"adjusted_close":121.83100128173828,"volume":24556000},{"date":"2025-08-12","close":122.52799987792969,"high":123.1989974975586,"low":120.6510009765625,"adjusted_close":122.52799987792969,"volume":22788000},{"date":"2025-08-13","close":120.44400024414062,"high":123.71199798583984,"low":120.30000305175781,"adjusted_close":120.44400024414062,"volume":27624000},{"date":"2025-08-14","close":123.05599975585938,"high":124.40899658203125,"low":120.7030029296875,"adjusted_close":123.05599975585938,"volume":39047000},{"date":"2025-08-15","close":123.8949966430664,"high":124.69400024414062,"low":122.78800201416016,"adjusted_close":123.8949966430664,"volume":27678000},{"date":"2025-08-18","close":124.50900268554688,"high":125.11599731445312,"low":123.54499816894531,"adjusted_close":124.50900268554688,"volume":21111000},{"date":"2025-08-19","close":121.41500091552734,"high":124.0999984741211,"low":119.27899932861328,"adjusted_close":121.41500091552734,"volume":37077000},{"date":"2025-08-20","close":121.38600158691406,"high":122.30000305175781,"low":119.33100128173828,"adjusted_close":121.38600158691406,"volume":24344000},{"date":"2025-08-21","close":120.62100219726562,"high":122.13999938964844,"low":119.76399993896484,"adjusted_close":120.62100219726562,"volume":20472000},{"date":"2025-08-22","close":120.46499633789062,"high":121.36199951171875,"low":119.822998046875,"adjusted_close":120.46499633789062,"volume":31281000},{"date":"2025-08-25","close":121.80699920654297,"high":123.37999725341797,"low":119.9000015258789,"adjusted_close":121.80699920654297,"volume":28120000},{"date":"2025-08-26","close":122.60900115966797,"high":123.1500015258789,"low":121.22000122070312,"adjusted_close":122.60900115966797,"volume":19857000},{"date":"2025-08-27","close":122.3499984741211,"high":122.9209976196289,"low":121.30000305175781,"adjusted_close":122.3499984741211,"volume":16645000},{"date":"2025-08-28","close":123.1449966430664,"high":123.78900146484375,"low":121.427001953125,"adjusted_close":123.1449966430664,"volume":19503000},{"date":"2025-08-29","close":120.82499694824219,"high":122.87899780273438,"low":120.11499786376953,"adjusted_close":120.82499694824219,"volume":32098000},{"date":"2025-09-02","close":121.41100311279297,"high":121.54000091552734,"low":118.27999877929688,"adjusted_close":121.41100311279297,"volume":23033000},{"date":"2025-09-03","close":122.61799621582031,"high":122.69999694824219,"low":120.33799743652344,"adjusted_close":122.61799621582031,"volume":24715000},{"date":"2025-09-04","close":125.74800109863281,"high":125.74800109863281,"low":122.30899810791016,"adjusted_close":125.74800109863281,"volume":30235000},{"date":"2025-09-05","close":124.38200378417969,"high":126.70999908447266,"low":123.9020004272461,"adjusted_close":124.38200378417969,"volume":23797000},{"date":"2025-09-08","close":124.47599792480469,"high":125.2040023803711,"low":123.19999694824219,"adjusted_close":124.47599792480469,"volume":19151000},{"date":"2025-09-09","close":126.32499694824219,"high":126.5719985961914,"low":124.66699981689453,"adjusted_close":126.32499694824219,"volume":22197000},{"date":"2025-09-10","close":124.77100372314453,"high":126.69999694824219,"low":124.63600158691406,"adjusted_close":124.77100372314453,"volume":27010000},{"date":"2025-09-11","close":120.3499984741211,"high":125.34500122070312,"low":119.19999694824219,"adjusted_close":120.3499984741211,"volume":56823000},{"date":"2025-09-12","close":118.84400177001953,"high":121.1780014038086,"low":118.23999786376953,"adjusted_close":118.84400177001953,"volume":37849000},{"date":"2025-09-15","close":120.22599792480469,"high":120.7239990234375,"low":117.32099914550781,"adjusted_close":120.22599792480469,"volume":29093000},{"date":"2025-09-16","close":120.0510025024414,"high":120.9000015258789,"low":119.72799682617188,"adjusted_close":120.0510025024414,"volume":24047000},{"date":"2025-09-17","close":122.8499984741211,"high":123.39299774169922,"low":120.66100311279297,"adjusted_close":122.8499984741211,"volume":34598000},{"date":"2025-09-18","close":120.77799987792969,"high":123.30000305175781,"low":120.55000305175781,"adjusted_close":120.77799987792969,"volume":31691000},{"date":"2025-09-19","close":122.6969985961914,"high":122.99500274658203,"low":120.80999755859375,"adjusted_close":122.6969985961914,"volume":49476000},{"date":"2025-09-22","close":122.73699951171875,"high":122.97599792480469,"low":121.42400360107422,"adjusted_close":122.73699951171875,"volume":25468000},{"date":"2025-09-23","close":121.84700012207031,"high":122.77899932861328,"low":120.84700012207031,"adjusted_close":121.84700012207031,"volume":24991000},{"date":"2025-09-24","close":120.3949966430664,"high":122.1500015258789,"low":119.41999816894531,"adjusted_close":120.3949966430664,"volume":27731000},{"date":"2025-09-25","close":120.8239974975586,"high":121.68399810791016,"low":119.1510009765625,"adjusted_close":120.8239974975586,"volume":19978000},{"date":"2025-09-26","close":121.06099700927734,"high":121.4000015258789,"low":120.0,"adjusted_close":121.06099700927734,"volume":19450000},{"date":"2025-09-29","close":120.64099884033203,"high":122.4489974975586,"low":118.75399780273438,"adjusted_close":120.64099884033203,"volume":30332000},{"date":"2025-09-30","close":119.89199829101562,"high":120.8499984741211,"low":117.80000305175781,"adjusted_close":119.89199829101562,"volume":38303000},{"date":"2025-10-01","close":117.08999633789062,"high":117.91400146484375,"low":116.32099914550781,"adjusted_close":117.08999633789062,"volume":41102000},{"date":"2025-10-02","close":116.25299835205078,"high":116.33300018310547,"low":113.4000015258789,"adjusted_close":116.25299835205078,"volume":46855000},{"date":"2025-10-03","close":115.33200073242188,"high":116.80000305175781,"low":114.3219985961914,"adjusted_close":115.33200073242188,"volume":31374000},{"date":"2025-10-06","close":116.33100128173828,"high":116.35800170898438,"low":114.54499816894531,"adjusted_close":116.33100128173828,"volume":29686000},{"date":"2025-10-07","close":119.10600280761719,"high":120.13700103759766,"low":117.74600219726562,"adjusted_close":119.10600280761719,"volume":33091000},{"date":"2025-10-08","close":121.42500305175781,"high":121.73899841308594,"low":119.19999694824219,"adjusted_close":121.42500305175781,"volume":28514000},{"date":"2025-10-09","close":123.10700225830078,"high":123.75,"low":121.18199920654297,"adjusted_close":123.10700225830078,"volume":28241000},{"date":"2025-10-10","close":122.00800323486328,"high":124.69999694824219,"low":121.91000366210938,"adjusted_close":122.00800323486328,"volume":42798000},{"date":"2025-10-13","close":121.90299987792969,"high":123.11199951171875,"low":120.68099975585938,"adjusted_close":121.90299987792969,"volume":24608000},{"date":"2025-10-14","close":121.53500366210938,"high":122.42900085449219,"low":120.30999755859375,"adjusted_close":121.53500366210938,"volume":23624000},{"date":"2025-10-15","close":120.3290023803711,"high":121.96199798583984,"low":120.16100311279297,"adjusted_close":120.3290023803711,"volume":20252000},{"date":"2025-10-16","close":118.35900115966797,"high":121.6709976196289,"low":117.5999984741211,"adjusted_close":118.35900115966797,"volume":28326000},{"date":"2025-10-17","close":119.93599700927734,"high":120.31199645996094,"low":117.8949966430664,"adjusted_close":119.93599700927734,"volume":29571000},{"date":"2025-10-20","close":123.85600280761719,"high":124.7760009765625,"low":120.69000244140625,"adjusted_close":123.85600280761719,"volume":39862000},{"date":"2025-10-21","close":124.13500213623047,"high":124.86000061035156,"low":123.1760025024414,"adjusted_close":124.13500213623047,"volume":65082000},{"date":"2025-10-22","close":111.63700103759766,"high":115.76000213623047,"low":111.2509994506836,"adjusted_close":111.63700103759766,"volume":147890000},{"date":"2025-10-23","close":111.35900115966797,"high":112.78299713134766,"low":109.9729995727539,"adjusted_close":111.35900115966797,"volume":68497000},{"date":"2025-10-24","close":109.46900177001953,"high":111.45099639892578,"low":109.44100189208984,"adjusted_close":109.46900177001953,"volume":60280000},{"date":"2025-10-27","close":109.45600128173828,"high":110.22799682617188,"low":108.7300033569336,"adjusted_close":109.45600128173828,"volume":46911000},{"date":"2025-10-28","close":110.25,"high":111.697998046875,"low":109.3010025024414,"adjusted_close":110.25,"volume":40209000},{"date":"2025-10-29","close":110.04100036621094,"high":110.8550033569336,"low":109.5999984741211,"adjusted_close":110.04100036621094,"volume":33995000},{"date":"2025-10-30","close":108.9000015258789,"high":110.61599731445312,"low":108.81099700927734,"adjusted_close":108.9000015258789,"volume":41581000},{"date":"2025-10-31","close":111.88600158691406,"high":113.48799896240234,"low":110.197998046875,"adjusted_close":111.88600158691406,"volume":68665000},{"date":"2025-11-03","close":110.00900268554688,"high":113.3499984741211,"low":107.51499938964844,"adjusted_close":110.00900268554688,"volume":58634000},{"date":"2025-11-04","close":109.2959976196289,"high":110.45999908447266,"low":108.66799926757812,"adjusted_close":109.2959976196289,"volume":38718000},{"date":"2025-11-05","close":109.84600067138672,"high":110.08499908447266,"low":107.33699798583984,"adjusted_close":109.84600067138672,"volume":35539000},{"date":"2025-11-06","close":109.7020034790039,"high":110.37000274658203,"low":108.51300048828125,"adjusted_close":109.7020034790039,"volume":36532000},{"date":"2025-11-07","close":110.36599731445312,"high":110.8219985961914,"low":108.75,"adjusted_close":110.36599731445312,"volume":44125000},{"date":"2025-11-10","close":112.00700378417969,"high":112.81999969482422,"low":110.40499877929688,"adjusted_close":112.00700378417969,"volume":36929000},{"date":"2025-11-11","close":113.64399719238281,"high":113.9219970703125,"low":111.27999877929688,"adjusted_close":113.64399719238281,"volume":27966000},{"date":"2025-11-12","close":115.75,"high":116.43399810791016,"low":112.82599639892578,"adjusted_close":115.75,"volume":39221000},{"date":"2025-11-13","close":115.4229965209961,"high":116.73300170898438,"low":114.56900024414062,"adjusted_close":115.4229965209961,"volume":40144000},{"date":"2025-11-14","close":111.21700286865234,"high":114.27300262451172,"low":110.72100067138672,"adjusted_close":111.21700286865234,"volume":47607000},{"date":"2025-11-17","close":110.29000091552734,"high":111.8499984741211,"low":109.55000305175781,"adjusted_close":110.29000091552734,"volume":26082700},{"date":"2025-11-18","close":114.08999633789062,"high":115.25,"low":109.19999694824219,"adjusted_close":114.08999633789062,"volume":43440600},{"date":"2025-11-19","close":110.0,"high":113.33999633789062,"low":108.61000061035156,"adjusted_close":110.0,"volume":31868100},{"date":"2025-11-20","close":105.66999816894531,"high":111.0999984741211,"low":105.38999938964844,"adjusted_close":105.66999816894531,"volume":36918500},{"date":"2025-11-21","close":104.30999755859375,"high":106.52999877929688,"low":103.80999755859375,"adjusted_close":104.30999755859375,"volume":41232700},{"date":"2025-11-24","close":106.97000122070312,"high":108.04000091552734,"low":103.31999969482422,"adjusted_close":106.97000122070312,"volume":62918300},{"date":"2025-11-25","close":104.4000015258789,"high":106.30000305175781,"low":103.81999969482422,"adjusted_close":104.4000015258789,"volume":35122600},{"date":"2025-11-26","close":106.13999938964844,"high":106.94999694824219,"low":105.22000122070312,"adjusted_close":106.13999938964844,"volume":27951000},{"date":"2025-11-28","close":107.58000183105469,"high":107.94000244140625,"low":106.23999786376953,"adjusted_close":107.58000183105469,"volume":15021600},{"date":"2025-12-01","close":109.12999725341797,"high":109.33999633789062,"low":106.30999755859375,"adjusted_close":109.12999725341797,"volume":24873400},{"date":"2025-12-02","close":109.3499984741211,"high":109.7300033569336,"low":107.5199966430664,"adjusted_close":109.3499984741211,"volume":25763000},{"date":"2025-12-03","close":103.95999908447266,"high":106.87000274658203,"low":102.02999877929688,"adjusted_close":103.95999908447266,"volume":53593400},{"date":"2025-12-04","close":103.22000122070312,"high":103.80000305175781,"low":101.7699966430664,"adjusted_close":103.22000122070312,"volume":51779100},{"date":"2025-12-05","close":100.23999786376953,"high":104.79000091552734,"low":97.73999786376953,"adjusted_close":100.23999786376953,"volume":133363600},{"date":"2025-12-08","close":96.79000091552734,"high":99.88999938964844,"low":95.30000305175781,"adjusted_close":96.79000091552734,"volume":100906300},{"date":"2025-12-09","close":96.70999908447266,"high":97.23999786376953,"low":95.44999694824219,"adjusted_close":96.70999908447266,"volume":51745600},{"date":"2025-12-10","close":92.70999908447266,"high":96.97000122070312,"low":92.3499984741211,"adjusted_close":92.70999908447266,"volume":74129300},{"date":"2025-12-11","close":94.08999633789062,"high":94.81999969482422,"low":92.76000213623047,"adjusted_close":94.08999633789062,"volume":43949000},{"date":"2025-12-12","close":95.19000244140625,"high":96.91999816894531,"low":94.6500015258789,"adjusted_close":95.19000244140625,"volume":49323100},{"date":"2025-12-15","close":93.7699966430664,"high":96.37000274658203,"low":93.52999877929688,"adjusted_close":93.7699966430664,"volume":40016500},{"date":"2025-12-16","close":94.56999969482422,"high":94.93000030517578,"low":93.31999969482422,"adjusted_close":94.56999969482422,"volume":34265000},{"date":"2025-12-17","close":94.79000091552734,"high":97.33000183105469,"low":94.45999908447266,"adjusted_close":94.79000091552734,"volume":50472800},{"date":"2025-12-18","close":94.0,"high":95.80999755859375,"low":93.58999633789062,"adjusted_close":94.0,"volume":37244700},{"date":"2025-12-19","close":94.38999938964844,"high":95.54000091552734,"low":93.44999694824219,"adjusted_close":94.38999938964844,"volume":78990200},{"date":"2025-12-22","close":93.2300033569336,"high":94.70999908447266,"low":92.91000366210938,"adjusted_close":93.2300033569336,"volume":39484800},{"date":"2025-12-23","close":93.5,"high":93.80999755859375,"low":91.33000183105469,"adjusted_close":93.5,"volume":25896200},{"date":"2025-12-24","close":93.63999938964844,"high":93.68000030517578,"low":92.66999816894531,"adjusted_close":93.63999938964844,"volume":12427900},{"date":"2025-12-26","close":94.47000122070312,"high":94.69000244140625,"low":93.2699966430664,"adjusted_close":94.47000122070312,"volume":22068300},{"date":"2025-12-29","close":94.1500015258789,"high":94.97000122070312,"low":93.62999725341797,"adjusted_close":94.1500015258789,"volume":24493700},{"date":"2025-12-30","close":93.77999877929688,"high":93.98999786376953,"low":93.33999633789062,"adjusted_close":93.77999877929688,"volume":23422000},{"date":"2025-12-31","close":93.76000213623047,"high":94.30999755859375,"low":93.19999694824219,"adjusted_close":93.76000213623047,"volume":23495200},{"date":"2026-01-02","close":90.98999786376953,"high":94.12999725341797,"low":90.80999755859375,"adjusted_close":90.98999786376953,"volume":41155400},{"date":"2026-01-05","close":91.45999908447266,"high":92.62999725341797,"low":90.83999633789062,"adjusted_close":91.45999908447266,"volume":39183300},{"date":"2026-01-06","close":90.6500015258789,"high":91.63999938964844,"low":89.73999786376953,"adjusted_close":90.6500015258789,"volume":43331000},{"date":"2026-01-07","close":90.7300033569336,"high":92.41999816894531,"low":90.05999755859375,"adjusted_close":90.7300033569336,"volume":36525700},{"date":"2026-01-08","close":90.52999877929688,"high":91.25,"low":89.58000183105469,"adjusted_close":90.52999877929688,"volume":40068700},{"date":"2026-01-09","close":89.45999908447266,"high":90.05000305175781,"low":88.31999969482422,"adjusted_close":89.45999908447266,"volume":55579500},{"date":"2026-01-12","close":89.41000366210938,"high":90.33999633789062,"low":89.33000183105469,"adjusted_close":89.41000366210938,"volume":36290600},{"date":"2026-01-13","close":90.31999969482422,"high":91.1500015258789,"low":89.06999969482422,"adjusted_close":90.31999969482422,"volume":45221100},{"date":"2026-01-14","close":88.55000305175781,"high":91.58000183105469,"low":87.94999694824219,"adjusted_close":88.55000305175781,"volume":49737700},{"date":"2026-01-15","close":88.05000305175781,"high":89.88999938964844,"low":87.81999969482422,"adjusted_close":88.05000305175781,"volume":36945100},{"date":"2026-01-16","close":88.0,"high":88.51000213623047,"low":87.77999877929688,"adjusted_close":88.0,"volume":48130500},{"date":"2026-01-20","close":87.26000213623047,"high":89.9000015258789,"low":87.0199966430664,"adjusted_close":87.26000213623047,"volume":109729700},{"date":"2026-01-21","close":85.36000061035156,"high":86.0,"low":81.93000030517578,"adjusted_close":85.36000061035156,"volume":127940700},{"date":"2026-01-22","close":83.54000091552734,"high":85.0999984741211,"low":82.9800033569336,"adjusted_close":83.54000091552734,"volume":69113300},{"date":"2026-01-23","close":86.12000274658203,"high":86.30000305175781,"low":83.27999877929688,"adjusted_close":86.12000274658203,"volume":64520400},{"date":"2026-01-26","close":85.69999694824219,"high":86.94000244140625,"low":85.3499984741211,"adjusted_close":85.69999694824219,"volume":40941900},{"date":"2026-01-27","close":85.58000183105469,"high":85.5999984741211,"low":83.87999725341797,"adjusted_close":85.58000183105469,"volume":37790800},{"date":"2026-01-28","close":84.63999938964844,"high":86.47000122070312,"low":84.30000305175781,"adjusted_close":84.63999938964844,"volume":37762600},{"date":"2026-01-29","close":83.16000366210938,"high":84.37999725341797,"low":82.3499984741211,"adjusted_close":83.16000366210938,"volume":42278100},{"date":"2026-01-30","close":83.48999786376953,"high":84.05999755859375,"low":82.77999877929688,"adjusted_close":83.48999786376953,"volume":45755000},{"date":"2026-02-02","close":82.76000213623047,"high":85.2699966430664,"low":82.72000122070312,"adjusted_close":82.76000213623047,"volume":41445300},{"date":"2026-02-03","close":79.94000244140625,"high":82.44999694824219,"low":79.62000274658203,"adjusted_close":79.94000244140625,"volume":49789000},{"date":"2026-02-04","close":80.16000366210938,"high":81.44000244140625,"low":79.2300033569336,"adjusted_close":80.16000366210938,"volume":48963200},{"date":"2026-02-05","close":80.87000274658203,"high":83.30000305175781,"low":80.54000091552734,"adjusted_close":80.87000274658203,"volume":54805700},{"date":"2026-02-06","close":82.19999694824219,"high":82.48999786376953,"low":80.6500015258789,"adjusted_close":82.19999694824219,"volume":46154100},{"date":"2026-02-09","close":81.47000122070312,"high":82.20999908447266,"low":79.87000274658203,"adjusted_close":81.47000122070312,"volume":42200200},{"date":"2026-02-10","close":82.20999908447266,"high":84.66000366210938,"low":82.08999633789062,"adjusted_close":82.20999908447266,"volume":43595800},{"date":"2026-02-11","close":79.62000274658203,"high":82.4800033569336,"low":79.44999694824219,"adjusted_close":79.62000274658203,"volume":40840300},{"date":"2026-02-12","close":75.86000061035156,"high":79.1500015258789,"low":75.2300033569336,"adjusted_close":75.86000061035156,"volume":73516100},{"date":"2026-02-13","close":76.87000274658203,"high":77.18000030517578,"low":75.52999877929688,"adjusted_close":76.87000274658203,"volume":42292100},{"date":"2026-02-17","close":77.0,"high":77.87000274658203,"low":75.30000305175781,"adjusted_close":77.0,"volume":35961500},{"date":"2026-02-18","close":77.98999786376953,"high":78.31999969482422,"low":76.27999877929688,"adjusted_close":77.98999786376953,"volume":29883100},{"date":"2026-02-19","close":77.0,"high":78.69999694824219,"low":76.58999633789062,"adjusted_close":77.0,"volume":30139200},{"date":"2026-02-20","close":78.66999816894531,"high":78.8499984741211,"low":76.4000015258789,"adjusted_close":78.66999816894531,"volume":32411300},{"date":"2026-02-23","close":76.0199966430664,"high":77.83000183105469,"low":75.01000213623047,"adjusted_close":76.0199966430664,"volume":38363000},{"date":"2026-02-24","close":78.04000091552734,"high":78.12000274658203,"low":75.20999908447266,"adjusted_close":78.04000091552734,"volume":33079100},{"date":"2026-02-25","close":82.69999694824219,"high":83.12000274658203,"low":79.25,"adjusted_close":82.69999694824219,"volume":69319300},{"date":"2026-02-26","close":84.58999633789062,"high":86.5,"low":82.80000305175781,"adjusted_close":84.58999633789062,"volume":85642500},{"date":"2026-02-27","close":96.23999786376953,"high":96.75,"low":90.58000183105469,"adjusted_close":96.23999786376953,"volume":200767000},{"date":"2026-03-02","close":97.08999633789062,"high":98.06999969482422,"low":95.19999694824219,"adjusted_close":97.08999633789062,"volume":79915400},{"date":"2026-03-03","close":97.69999694824219,"high":98.45999908447266,"low":95.33000183105469,"adjusted_close":97.69999694824219,"volume":59149000},{"date":"2026-03-04","close":98.66000366210938,"high":99.75,"low":96.98999786376953,"adjusted_close":98.66000366210938,"volume":52604300},{"date":"2026-03-05","close":99.16999816894531,"high":100.19000244140625,"low":98.0999984741211,"adjusted_close":99.16999816894531,"volume":53403000},{"date":"2026-03-06","close":99.0199966430664,"high":99.87999725341797,"low":97.4000015258789,"adjusted_close":99.0199966430664,"volume":41196300},{"date":"2026-03-09","close":98.31999969482422,"high":98.94000244140625,"low":96.58000183105469,"adjusted_close":98.31999969482422,"volume":48589000},{"date":"2026-03-10","close":96.94000244140625,"high":98.48999786376953,"low":96.29000091552734,"adjusted_close":96.94000244140625,"volume":41027200},{"date":"2026-03-11","close":94.88999938964844,"high":98.0,"low":94.69000244140625,"adjusted_close":94.88999938964844,"volume":33962900},{"date":"2026-03-12","close":94.30999755859375,"high":95.4000015258789,"low":93.87000274658203,"adjusted_close":94.30999755859375,"volume":34206900},{"date":"2026-03-13","close":95.30999755859375,"high":95.68000030517578,"low":94.23999786376953,"adjusted_close":95.30999755859375,"volume":29876700},{"date":"2026-03-16","close":95.19999694824219,"high":96.0999984741211,"low":94.36000061035156,"adjusted_close":95.19999694824219,"volume":34931800},{"date":"2026-03-17","close":94.36000061035156,"high":96.33999633789062,"low":94.01000213623047,"adjusted_close":94.36000061035156,"volume":26434500},{"date":"2026-03-18","close":94.69999694824219,"high":95.33999633789062,"low":93.61000061035156,"adjusted_close":94.69999694824219,"volume":27878300},{"date":"2026-03-19","close":91.73999786376953,"high":95.75,"low":90.77999877929688,"adjusted_close":91.73999786376953,"volume":40169300},{"date":"2026-03-20","close":91.81999969482422,"high":91.87999725341797,"low":90.69000244140625,"adjusted_close":91.81999969482422,"volume":61678000},{"date":"2026-03-23","close":93.37999725341797,"high":93.9800033569336,"low":91.86000061035156,"adjusted_close":93.37999725341797,"volume":34315900},{"date":"2026-03-24","close":90.91999816894531,"high":93.73999786376953,"low":90.81999969482422,"adjusted_close":90.91999816894531,"volume":28938000},{"date":"2026-03-25","close":92.27999877929688,"high":92.5199966430664,"low":91.23999786376953,"adjusted_close":92.27999877929688,"volume":29545600},{"date":"2026-03-26","close":93.31999969482422,"high":95.86000061035156,"low":91.01000213623047,"adjusted_close":93.31999969482422,"volume":59522000},{"date":"2026-03-27","close":93.43000030517578,"high":95.58000183105469,"low":92.73999786376953,"adjusted_close":93.43000030517578,"volume":44590700},{"date":"2026-03-30","close":92.97000122070312,"high":94.48999786376953,"low":92.22000122070312,"adjusted_close":92.97000122070312,"volume":32375100},{"date":"2026-03-31","close":96.1500015258789,"high":96.26000213623047,"low":93.02999877929688,"adjusted_close":96.1500015258789,"volume":54270000},{"date":"2026-04-01","close":95.55000305175781,"high":97.19999694824219,"low":94.26000213623047,"adjusted_close":95.55000305175781,"volume":30439300},{"date":"2026-04-02","close":98.66000366210938,"high":98.70999908447266,"low":95.16999816894531,"adjusted_close":98.66000366210938,"volume":37068000},{"date":"2026-04-06","close":98.93000030517578,"high":102.69000244140625,"low":97.97000122070312,"adjusted_close":98.93000030517578,"volume":37029300},{"date":"2026-04-07","close":98.81999969482422,"high":99.87999725341797,"low":98.25,"adjusted_close":98.81999969482422,"volume":25016700},{"date":"2026-04-08","close":99.38999938964844,"high":100.4000015258789,"low":97.44000244140625,"adjusted_close":99.38999938964844,"volume":30957600},{"date":"2026-04-09","close":102.05000305175781,"high":102.33999633789062,"low":99.08000183105469,"adjusted_close":102.05000305175781,"volume":35087800},{"date":"2026-04-10","close":103.01000213623047,"high":103.08000183105469,"low":101.45999908447266,"adjusted_close":103.01000213623047,"volume":25769900},{"date":"2026-04-13","close":103.16000366210938,"high":103.66999816894531,"low":102.05999755859375,"adjusted_close":103.16000366210938,"volume":26042800},{"date":"2026-04-14","close":106.27999877929688,"high":106.56999969482422,"low":103.04000091552734,"adjusted_close":106.27999877929688,"volume":40534900},{"date":"2026-04-15","close":107.70999908447266,"high":107.8499984741211,"low":105.04000091552734,"adjusted_close":107.70999908447266,"volume":38023700},{"date":"2026-04-16","close":107.79000091552734,"high":108.94999694824219,"low":106.62000274658203,"adjusted_close":107.79000091552734,"volume":64928300},{"date":"2026-04-17","close":97.30999755859375,"high":98.73999786376953,"low":95.0999984741211,"adjusted_close":97.30999755859375,"volume":125958700},{"date":"2026-04-20","close":94.83000183105469,"high":97.5999984741211,"low":93.54000091552734,"adjusted_close":94.83000183105469,"volume":63298300},{"date":"2026-04-21","close":92.58000183105469,"high":94.6500015258789,"low":92.37000274658203,"adjusted_close":92.58000183105469,"volume":61962300},{"date":"2026-04-22","close":93.23999786376953,"high":93.8499984741211,"low":92.7699966430664,"adjusted_close":93.23999786376953,"volume":33694300},{"date":"2026-04-23","close":92.81999969482422,"high":94.63999938964844,"low":92.06999969482422,"adjusted_close":92.81999969482422,"volume":36851700},{"date":"2026-04-24","close":92.44000244140625,"high":93.27999877929688,"low":91.80000305175781,"adjusted_close":92.44000244140625,"volume":32553200},{"date":"2026-04-27","close":91.37000274658203,"high":92.83999633789062,"low":91.30000305175781,"adjusted_close":91.37000274658203,"volume":29707400},{"date":"2026-04-28","close":92.2699966430664,"high":92.33999633789062,"low":90.0199966430664,"adjusted_close":92.2699966430664,"volume":33418100},{"date":"2026-04-29","close":92.12000274658203,"high":92.86000061035156,"low":90.86000061035156,"adjusted_close":92.12000274658203,"volume":26122100},{"date":"2026-04-30","close":93.61000061035156,"high":94.22000122070312,"low":90.7699966430664,"adjusted_close":93.61000061035156,"volume":40923000},{"date":"2026-05-01","close":92.05999755859375,"high":94.69999694824219,"low":91.9000015258789,"adjusted_close":92.05999755859375,"volume":30406900},{"date":"2026-05-04","close":91.0199966430664,"high":92.33000183105469,"low":90.88999938964844,"adjusted_close":91.0199966430664,"volume":25928800},{"date":"2026-05-05","close":87.88999938964844,"high":91.27999877929688,"low":87.56999969482422,"adjusted_close":87.88999938964844,"volume":51961300},{"date":"2026-05-06","close":88.2699966430664,"high":88.55000305175781,"low":86.72000122070312,"adjusted_close":88.2699966430664,"volume":41932400},{"date":"2026-05-07","close":88.25,"high":89.4000015258789,"low":88.12999725341797,"adjusted_close":88.25,"volume":30627600},{"date":"2026-05-08","close":87.48999786376953,"high":88.04000091552734,"low":87.20999908447266,"adjusted_close":87.48999786376953,"volume":36215100},{"date":"2026-05-11","close":85.44999694824219,"high":87.33999633789062,"low":85.0999984741211,"adjusted_close":85.44999694824219,"volume":40556500},{"date":"2026-05-12","close":87.66000366210938,"high":89.16999816894531,"low":85.80999755859375,"adjusted_close":87.66000366210938,"volume":43556600},{"date":"2026-05-13","close":87.55999755859375,"high":88.62000274658203,"low":86.27999877929688,"adjusted_close":87.55999755859375,"volume":30823500},{"date":"2026-05-14","close":86.94000244140625,"high":88.5,"low":86.6500015258789,"adjusted_close":86.94000244140625,"volume":29408300},{"date":"2026-05-15","close":87.0199966430664,"high":89.48999786376953,"low":86.69000244140625,"adjusted_close":87.0199966430664,"volume":32335700},{"date":"2026-05-18","close":89.6500015258789,"high":89.81999969482422,"low":86.33000183105469,"adjusted_close":89.6500015258789,"volume":35800500},{"date":"2026-05-19","close":89.33000183105469,"high":91.4800033569336,"low":88.69000244140625,"adjusted_close":89.33000183105469,"volume":34545700},{"date":"2026-05-20","close":88.08999633789062,"high":88.55000305175781,"low":87.5,"adjusted_close":88.08999633789062,"volume":23463400},{"date":"2026-05-21","close":89.30000305175781,"high":90.37000274658203,"low":87.5199966430664,"adjusted_close":89.30000305175781,"volume":28613900},{"date":"2026-05-22","close":88.5999984741211,"high":89.97000122070312,"low":88.16999816894531,"adjusted_close":88.5999984741211,"volume":23847200},{"date":"2026-05-26","close":87.68000030517578,"high":88.7300033569336,"low":87.25,"adjusted_close":87.68000030517578,"volume":24014500},{"date":"2026-05-27","close":87.3499984741211,"high":88.5,"low":86.81999969482422,"adjusted_close":87.3499984741211,"volume":22569500},{"date":"2026-05-28","close":86.36000061035156,"high":87.04000091552734,"low":85.58999633789062,"adjusted_close":86.36000061035156,"volume":38803800},{"date":"2026-05-29","close":86.0199966430664,"high":86.66999816894531,"low":85.66000366210938,"adjusted_close":86.0199966430664,"volume":39793600},{"date":"2026-06-01","close":85.8499984741211,"high":87.2300033569336,"low":85.31999969482422,"adjusted_close":85.8499984741211,"volume":32747200},{"date":"2026-06-02","close":83.33000183105469,"high":85.9800033569336,"low":83.29000091552734,"adjusted_close":83.33000183105469,"volume":42947200},{"date":"2026-06-03","close":81.5199966430664,"high":83.30999755859375,"low":81.0999984741211,"adjusted_close":81.5199966430664,"volume":36714700},{"date":"2026-06-04","close":81.55999755859375,"high":83.69999694824219,"low":81.37000274658203,"adjusted_close":81.55999755859375,"volume":39338800},{"date":"2026-06-05","close":82.18000030517578,"high":82.75,"low":81.0,"adjusted_close":82.18000030517578,"volume":43474100},{"date":"2026-06-08","close":82.63999938964844,"high":83.08000183105469,"low":81.33999633789062,"adjusted_close":82.63999938964844,"volume":33056700},{"date":"2026-06-09","close":81.41000366210938,"high":82.33999633789062,"low":81.33999633789062,"adjusted_close":81.41000366210938,"volume":34787200},{"date":"2026-06-10","close":82.0,"high":82.75,"low":80.9800033569336,"adjusted_close":82.0,"volume":36304600},{"date":"2026-06-11","close":81.2699966430664,"high":82.0999984741211,"low":80.08999633789062,"adjusted_close":81.2699966430664,"volume":33417600},{"date":"2026-06-12","close":80.33999633789062,"high":82.0,"low":79.27999877929688,"adjusted_close":80.33999633789062,"volume":35309700},{"date":"2026-06-15","close":81.66999816894531,"high":81.70999908447266,"low":80.45999908447266,"adjusted_close":81.66999816894531,"volume":36430800},{"date":"2026-06-16","close":78.72000122070312,"high":81.93000030517578,"low":77.70999908447266,"adjusted_close":78.72000122070312,"volume":65054000},{"date":"2026-06-17","close":76.95999908447266,"high":78.44999694824219,"low":76.76000213623047,"adjusted_close":76.95999908447266,"volume":50338800},{"date":"2026-06-18","close":77.37999725341797,"high":78.23999786376953,"low":76.12000274658203,"adjusted_close":77.37999725341797,"volume":91920400},{"date":"2026-06-22","close":72.87999725341797,"high":77.08999633789062,"low":71.80999755859375,"adjusted_close":72.87999725341797,"volume":82203300},{"date":"2026-06-23","close":72.81999969482422,"high":73.95999908447266,"low":72.62999725341797,"adjusted_close":72.81999969482422,"volume":50806800},{"date":"2026-06-24","close":71.83999633789062,"high":73.44999694824219,"low":71.62999725341797,"adjusted_close":71.83999633789062,"volume":48001500},{"date":"2026-06-25","close":70.9000015258789,"high":72.94000244140625,"low":70.86000061035156,"adjusted_close":70.9000015258789,"volume":44446900},{"date":"2026-06-26","close":73.80999755859375,"high":75.19999694824219,"low":71.52999877929688,"adjusted_close":73.80999755859375,"volume":74990300},{"date":"2026-06-29","close":73.77999877929688,"high":76.06999969482422,"low":73.7300033569336,"adjusted_close":73.77999877929688,"volume":42429600},{"date":"2026-06-30","close":71.4000015258789,"high":73.75,"low":71.0,"adjusted_close":71.4000015258789,"volume":49240900},{"date":"2026-07-01","close":74.19000244140625,"high":74.36000061035156,"low":72.33000183105469,"adjusted_close":74.19000244140625,"volume":43841800},{"date":"2026-07-02","close":77.6500015258789,"high":78.44000244140625,"low":74.91000366210938,"adjusted_close":77.6500015258789,"volume":55456500},{"date":"2026-07-06","close":76.0199966430664,"high":77.83999633789062,"low":75.70999908447266,"adjusted_close":76.0199966430664,"volume":45056600},{"date":"2026-07-07","close":76.18000030517578,"high":78.19000244140625,"low":76.0999984741211,"adjusted_close":76.18000030517578,"volume":33257300},{"date":"2026-07-08","close":75.58999633789062,"high":76.63999938964844,"low":74.88999938964844,"adjusted_close":75.58999633789062,"volume":34373500},{"date":"2026-07-09","close":75.47000122070312,"high":75.55000305175781,"low":74.0199966430664,"adjusted_close":75.47000122070312,"volume":36305700},{"date":"2026-07-10","close":73.37000274658203,"high":75.69999694824219,"low":72.51000213623047,"adjusted_close":73.37000274658203,"volume":46713900},{"date":"2026-07-13","close":73.83000183105469,"high":75.44999694824219,"low":73.70999908447266,"adjusted_close":73.83000183105469,"volume":35101800},{"date":"2026-07-14","close":73.52999877929688,"high":74.01000213623047,"low":72.27999877929688,"adjusted_close":73.52999877929688,"volume":33312100},{"date":"2026-07-15","close":73.68000030517578,"high":75.05999755859375,"low":73.12999725341797,"adjusted_close":73.68000030517578,"volume":32854300},{"date":"2026-07-16","close":74.3499984741211,"high":74.68000030517578,"low":72.94000244140625,"adjusted_close":74.3499984741211,"volume":77505200},{"date":"2026-07-17","close":68.94999694824219,"high":69.48999786376953,"low":65.08000183105469,"adjusted_close":68.94999694824219,"volume":142029200},{"date":"2026-07-20","close":67.5999984741211,"high":68.37999725341797,"low":66.69000244140625,"adjusted_close":67.5999984741211,"volume":60669100},{"date":"2026-07-21","close":68.66999816894531,"high":68.75,"low":66.7300033569336,"adjusted_close":68.66999816894531,"volume":56565800},{"date":"2026-07-22","close":68.52999877929688,"high":70.56999969482422,"low":68.3499984741211,"adjusted_close":68.52999877929688,"volume":44947300},{"date":"2026-07-23","close":68.88999938964844,"high":69.36000061035156,"low":67.66999816894531,"adjusted_close":68.88999938964844,"volume":45029100},{"date":"2026-07-24","close":70.08999633789062,"high":70.68000030517578,"low":67.97000122070312,"adjusted_close":70.08999633789062,"volume":37593500},{"date":"2026-07-27","close":70.4000015258789,"high":71.6500015258789,"low":69.86000061035156,"adjusted_close":70.4000015258789,"volume":39090800},{"date":"2026-07-28","close":72.38999938964844,"high":73.76000213623047,"low":71.2300033569336,"adjusted_close":72.38999938964844,"volume":47160200},{"date":"2026-07-29","close":73.62999725341797,"high":73.73999786376953,"low":71.75,"adjusted_close":73.62999725341797,"volume":43737600},{"date":"2026-07-30","close":73.16999816894531,"high":73.31999969482422,"low":70.55000305175781,"adjusted_close":73.16999816894531,"volume":54261000},{"date":"2026-07-31","close":71.70999908447266,"high":72.75,"low":71.11000061035156,"adjusted_close":71.70999908447266,"volume":35847500},{"date":"2026-08-03","close":73.33000183105469,"high":73.94999694824219,"low":72.18000030517578,"adjusted_close":73.33000183105469,"volume":33922300},{"date":"2026-08-04","close":73.56999969482422,"high":73.75,"low":72.30000305175781,"adjusted_close":73.56999969482422,"volume":42877900},{"date":"2026-08-05","close":74.19999694824219,"high":75.30000305175781,"low":73.16000366210938,"adjusted_close":74.19999694824219,"volume":28969400},{"date":"2026-08-06","close":73.69000244140625,"high":75.20999908447266,"low":73.0999984741211,"adjusted_close":73.69000244140625,"volume":28892700},{"date":"2026-08-07","close":74.13999938964844,"high":74.5,"low":73.08000183105469,"adjusted_close":74.13999938964844,"volume":24819000},{"date":"2026-08-10","close":76.29000091552734,"high":76.31999969482422,"low":73.56999969482422,"adjusted_close":76.29000091552734,"volume":26959900},{"date":"2026-08-11","close":74.79000091552734,"high":76.9000015258789,"low":74.4800033569336,"adjusted_close":74.79000091552734,"volume":27840500},{"date":"2026-08-12","close":74.20999908447266,"high":74.66999816894531,"low":73.56999969482422,"adjusted_close":74.20999908447266,"volume":20773100},{"date":"2026-08-13","close":78.23999786376953,"high":78.4000015258789,"low":75.44000244140625,"adjusted_close":78.23999786376953,"volume":41452900},{"date":"2026-08-14","close":78.16000366210938,"high":78.7300033569336,"low":77.76000213623047,"adjusted_close":78.16000366210938,"volume":26751000},{"date":"2026-08-17","close":76.0199966430664,"high":78.52999877929688,"low":75.47000122070312,"adjusted_close":76.0199966430664,"volume":30753000},{"date":"2026-08-18","close":77.7699966430664,"high":79.0999984741211,"low":76.33999633789062,"adjusted_close":77.7699966430664,"volume":36151300},{"date":"2026-08-19","close":80.22000122070312,"high":81.16000366210938,"low":78.0999984741211,"adjusted_close":80.22000122070312,"volume":31461800},{"date":"2026-08-20","close":80.13999938964844,"high":81.08000183105469,"low":79.58999633789062,"adjusted_close":80.13999938964844,"volume":27118400},{"date":"2026-08-21","close":79.58999633789062,"high":80.48999786376953,"low":79.16999816894531,"adjusted_close":79.58999633789062,"volume":23773800},{"date":"2026-08-24","close":80.01000213623047,"high":80.62000274658203,"low":79.0199966430664,"adjusted_close":80.01000213623047,"volume":21085300},{"date":"2026-08-25","close":82.2300033569336,"high":82.45999908447266,"low":79.4000015258789,"adjusted_close":82.2300033569336,"volume":29462000},{"date":"2026-08-26","close":81.45999908447266,"high":82.41999816894531,"low":81.30000305175781,"adjusted_close":81.45999908447266,"volume":22874900},{"date":"2026-08-27","close":79.83999633789062,"high":81.1500015258789,"low":79.27999877929688,"adjusted_close":79.83999633789062,"volume":27174400},{"date":"2026-08-28","close":81.72000122070312,"high":82.3499984741211,"low":79.94999694824219,"adjusted_close":81.72000122070312,"volume":29092700},{"date":"2026-08-31","close":81.05000305175781,"high":81.7300033569336,"low":80.6500015258789,"adjusted_close":81.05000305175781,"volume":30740800},{"date":"2026-09-01","close":80.80999755859375,"high":82.12999725341797,"low":79.5999984741211,"adjusted_close":80.80999755859375,"volume":21164900},{"date":"2026-09-02","close":82.7300033569336,"high":83.12000274658203,"low":80.30000305175781,"adjusted_close":82.7300033569336,"volume":22077800},{"date":"2026-09-03","close":82.66999816894531,"high":83.5999984741211,"low":81.62999725341797,"adjusted_close":82.66999816894531,"volume":24006400},{"date":"2026-09-04","close":78.25,"high":82.69000244140625,"low":78.2300033569336,"adjusted_close":78.25,"volume":40190000},{"date":"2026-09-08","close":76.7699966430664,"high":77.7300033569336,"low":75.91999816894531,"adjusted_close":76.7699966430664,"volume":33865500},{"date":"2026-09-09","close":76.02999877929688,"high":76.72000122070312,"low":75.87000274658203,"adjusted_close":76.02999877929688,"volume":22779600},{"date":"2026-09-10","close":76.01000213623047,"high":76.30000305175781,"low":75.02999877929688,"adjusted_close":76.01000213623047,"volume":20049000},{"date":"2026-09-11","close":77.4000015258789,"high":77.56999969482422,"low":76.1500015258789,"adjusted_close":77.4000015258789,"volume":22237800},{"date":"2026-09-14","close":80.31999969482422,"high":81.0199966430664,"low":78.48999786376953,"adjusted_close":80.31999969482422,"volume":30945100},{"date":"2026-09-15","close":77.9000015258789,"high":79.4800033569336,"low":77.45999908447266,"adjusted_close":77.9000015258789,"volume":28027400},{"date":"2026-09-16","close":76.41000366210938,"high":77.80000305175781,"low":76.30999755859375,"adjusted_close":76.41000366210938,"volume":25376300},{"date":"2026-09-17","close":75.30999755859375,"high":76.95999908447266,"low":75.30000305175781,"adjusted_close":75.30999755859375,"volume":28167600},{"date":"2026-09-18","close":71.79000091552734,"high":72.37999725341797,"low":70.11000061035156,"adjusted_close":71.79000091552734,"volume":114413500},{"date":"2026-09-21","close":73.36000061035156,"high":73.87000274658203,"low":71.79000091552734,"adjusted_close":73.36000061035156,"volume":36948000},{"date":"2026-09-22","close":72.16000366210938,"high":73.76000213623047,"low":71.58000183105469,"adjusted_close":72.16000366210938,"volume":34372500},{"date":"2026-09-23","close":71.36000061035156,"high":72.37000274658203,"low":71.06999969482422,"adjusted_close":71.36000061035156,"volume":32807500},{"date":"2026-09-24","close":71.72000122070312,"high":72.04000091552734,"low":71.20999908447266,"adjusted_close":71.72000122070312,"volume":28223900},{"date":"2026-09-25","close":71.1500015258789,"high":71.83999633789062,"low":70.9800033569336,"adjusted_close":71.1500015258789,"volume":23203100},{"date":"2026-09-28","close":69.2300033569336,"high":71.6500015258789,"low":68.87999725341797,"adjusted_close":69.2300033569336,"volume":43366300},{"date":"2026-09-29","close":70.30000305175781,"high":71.36000061035156,"low":70.1500015258789,"adjusted_close":70.30000305175781,"volume":34550800},{"date":"2026-09-30","close":69.58000183105469,"high":70.30000305175781,"low":69.51000213623047,"adjusted_close":69.58000183105469,"volume":36416600},{"date":"2026-10-01","close":67.8499984741211,"high":69.66000366210938,"low":67.79000091552734,"adjusted_close":67.8499984741211,"volume":41584700},{"date":"2026-10-02","close":67.05999755859375,"high":67.87000274658203,"low":66.75,"adjusted_close":67.05999755859375,"volume":38672100},{"date":"2026-10-05","close":67.5,"high":67.5,"low":66.54000091552734,"adjusted_close":67.5,"volume":36820200},{"date":"2026-10-06","close":68.69000244140625,"high":68.77999877929688,"low":67.30999755859375,"adjusted_close":68.69000244140625,"volume":35242400},{"date":"2026-10-07","close":69.69999694824219,"high":69.80000305175781,"low":68.41000366210938,"adjusted_close":69.69999694824219,"volume":30206200},{"date":"2026-10-08","close":71.56999969482422,"high":71.62000274658203,"low":69.72000122070312,"adjusted_close":71.56999969482422,"volume":46130300},{"date":"2026-10-09","close":70.30000305175781,"high":72.0999984741211,"low":70.19000244140625,"adjusted_close":70.30000305175781,"volume":29124300},{"date":"2026-10-12","close":70.61000061035156,"high":71.55000305175781,"low":70.55999755859375,"adjusted_close":70.61000061035156,"volume":24200200},{"date":"2026-10-13","close":70.45999908447266,"high":71.5199966430664,"low":70.41999816894531,"adjusted_close":70.45999908447266,"volume":27786400},{"date":"2026-10-14","close":70.56999969482422,"high":71.26000213623047,"low":69.37000274658203,"adjusted_close":70.56999969482422,"volume":40030900},{"date":"2026-10-15","close":72.61000061035156,"high":73.06999969482422,"low":71.33999633789062,"adjusted_close":72.61000061035156,"volume":40397500},{"date":"2026-10-16","close":70.52999877929688,"high":71.9000015258789,"low":69.76000213623047,"adjusted_close":70.52999877929688,"volume":44151300},{"date":"2026-10-19","close":69.8499984741211,"high":70.22000122070312,"low":69.0199966430664,"adjusted_close":69.8499984741211,"volume":33962400},{"date":"2026-10-20","close":68.69000244140625,"high":70.66000366210938,"low":68.19999694824219,"adjusted_close":68.69000244140625,"volume":67039300},{"date":"2026-10-21","close":65.04000091552734,"high":67.12000274658203,"low":64.0999984741211,"adjusted_close":65.04000091552734,"volume":101393300},{"date":"2026-10-22","close":67.05000305175781,"high":67.48999786376953,"low":65.0199966430664,"adjusted_close":67.05000305175781,"volume":58748800},{"date":"2026-10-23","close":65.8499984741211,"high":67.81999969482422,"low":65.77999877929688,"adjusted_close":65.8499984741211,"volume":37861500},{"date":"2026-10-26","close":63.900001525878906,"high":65.5,"low":62.86000061035156,"adjusted_close":63.900001525878906,"volume":54422400},{"date":"2026-10-27","close":62.52000045776367,"high":63.869998931884766,"low":62.47999954223633,"adjusted_close":62.52000045776367,"volume":48814100},{"date":"2026-10-28","close":61.9900016784668,"high":62.650001525878906,"low":61.5099983215332,"adjusted_close":61.9900016784668,"volume":41893800},{"date":"2026-10-29","close":62.04999923706055,"high":62.59000015258789,"low":61.38999938964844,"adjusted_close":62.04999923706055,"volume":45298300},{"date":"2026-10-30","close":62.08000183105469,"high":63.04999923706055,"low":61.63999938964844,"adjusted_close":62.08000183105469,"volume":52331700},{"date":"2026-11-02","close":62.34000015258789,"high":62.88999938964844,"low":61.709999084472656,"adjusted_close":62.34000015258789,"volume":40917300},{"date":"2026-11-03","close":63.41999816894531,"high":63.470001220703125,"low":61.900001525878906,"adjusted_close":63.41999816894531,"volume":36659200},{"date":"2026-11-04","close":66.38999938964844,"high":66.77999877929688,"low":64.0199966430664,"adjusted_close":66.38999938964844,"volume":49790700},{"date":"2026-11-05","close":65.55999755859375,"high":67.48999786376953,"low":64.66999816894531,"adjusted_close":65.55999755859375,"volume":50055600},{"date":"2026-11-06","close":63.40999984741211,"high":64.3499984741211,"low":63.310001373291016,"adjusted_close":63.40999984741211,"volume":35091427}]},"NVDA":{"currency":"USD","rows":[{"date":"2025-05-05","close":113.81999969482422,"high":114.66999816894531,"low":112.66000366210938,"adjusted_close":113.53367614746094,"volume":133163200},{"date":"2025-05-06","close":113.54000091552734,"high":114.73999786376953,"low":110.81999969482422,"adjusted_close":113.25439453125,"volume":158525600},{"date":"2025-05-07","close":117.05999755859375,"high":117.68000030517578,"low":112.27999877929688,"adjusted_close":116.76553344726562,"volume":206758800},{"date":"2025-05-08","close":117.37000274658203,"high":118.68000030517578,"low":115.8499984741211,"adjusted_close":117.07474517822266,"volume":198428100},{"date":"2025-05-09","close":116.6500015258789,"high":118.2300033569336,"low":115.20999908447266,"adjusted_close":116.35655975341797,"volume":132972200},{"date":"2025-05-12","close":123.0,"high":123.0,"low":120.27999877929688,"adjusted_close":122.69058227539062,"volume":225023300},{"date":"2025-05-13","close":129.92999267578125,"high":131.22000122070312,"low":124.47000122070312,"adjusted_close":129.6031494140625,"volume":330430100},{"date":"2025-05-14","close":135.33999633789062,"high":135.44000244140625,"low":131.67999267578125,"adjusted_close":134.99954223632812,"volume":281180800},{"date":"2025-05-15","close":134.8300018310547,"high":136.3000030517578,"low":132.66000366210938,"adjusted_close":134.49081420898438,"volume":226632600},{"date":"2025-05-16","close":135.39999389648438,"high":136.35000610351562,"low":133.4600067138672,"adjusted_close":135.0593719482422,"volume":226542500},{"date":"2025-05-19","close":135.57000732421875,"high":135.8699951171875,"low":132.38999938964844,"adjusted_close":135.2289581298828,"volume":193154600},{"date":"2025-05-20","close":134.3800048828125,"high":134.5800018310547,"low":132.6199951171875,"adjusted_close":134.04196166992188,"volume":161514200},{"date":"2025-05-21","close":131.8000030517578,"high":137.39999389648438,"low":130.58999633789062,"adjusted_close":131.46844482421875,"volume":270608700},{"date":"2025-05-22","close":132.8300018310547,"high":134.25,"low":131.5500030517578,"adjusted_close":132.495849609375,"volume":187344000},{"date":"2025-05-23","close":131.2899932861328,"high":132.67999267578125,"low":129.16000366210938,"adjusted_close":130.959716796875,"volume":198821300},{"date":"2025-05-27","close":135.5,"high":135.66000366210938,"low":133.30999755859375,"adjusted_close":135.15914916992188,"volume":192953600},{"date":"2025-05-28","close":134.80999755859375,"high":137.25,"low":134.7899932861328,"adjusted_close":134.4708709716797,"volume":304021100},{"date":"2025-05-29","close":139.19000244140625,"high":143.49000549316406,"low":137.91000366210938,"adjusted_close":138.83985900878906,"volume":369241900},{"date":"2025-05-30","close":135.1300048828125,"high":139.6199951171875,"low":132.9199981689453,"adjusted_close":134.79006958007812,"volume":333170900},{"date":"2025-06-02","close":137.3800048828125,"high":138.1199951171875,"low":135.39999389648438,"adjusted_close":137.03440856933594,"volume":197663100},{"date":"2025-06-03","close":141.22000122070312,"high":142.0,"low":137.9499969482422,"adjusted_close":140.86474609375,"volume":225578800},{"date":"2025-06-04","close":141.9199981689453,"high":142.38999938964844,"low":139.5399932861328,"adjusted_close":141.56297302246094,"volume":167120800},{"date":"2025-06-05","close":139.99000549316406,"high":144.0,"low":138.8300018310547,"adjusted_close":139.63783264160156,"volume":231397900},{"date":"2025-06-06","close":141.72000122070312,"high":143.27000427246094,"low":141.50999450683594,"adjusted_close":141.36349487304688,"volume":153986200},{"date":"2025-06-09","close":142.6300048828125,"high":145.0,"low":141.94000244140625,"adjusted_close":142.27122497558594,"volume":185114500},{"date":"2025-06-10","close":143.9600067138672,"high":144.2899932861328,"low":141.52999877929688,"adjusted_close":143.59786987304688,"volume":155881900},{"date":"2025-06-11","close":142.8300018310547,"high":144.99000549316406,"low":141.8699951171875,"adjusted_close":142.48060607910156,"volume":167694000},{"date":"2025-06-12","close":145.0,"high":145.0,"low":141.85000610351562,"adjusted_close":144.64527893066406,"volume":162365000},{"date":"2025-06-13","close":141.97000122070312,"high":143.5800018310547,"low":140.85000610351562,"adjusted_close":141.62269592285156,"volume":180820600},{"date":"2025-06-16","close":144.69000244140625,"high":146.17999267578125,"low":143.1999969482422,"adjusted_close":144.33604431152344,"volume":183133700},{"date":"2025-06-17","close":144.1199951171875,"high":145.22000122070312,"low":143.77999877929688,"adjusted_close":143.7674102783203,"volume":139108000},{"date":"2025-06-18","close":145.47999572753906,"high":145.64999389648438,"low":143.1199951171875,"adjusted_close":145.12411499023438,"volume":161494100},{"date":"2025-06-20","close":143.85000610351562,"high":146.1999969482422,"low":142.64999389648438,"adjusted_close":143.4980926513672,"volume":242956200},{"date":"2025-06-23","close":144.1699981689453,"high":144.77999877929688,"low":142.02999877929688,"adjusted_close":143.8173065185547,"volume":154308900},{"date":"2025-06-24","close":147.89999389648438,"high":147.9600067138672,"low":145.5,"adjusted_close":147.53817749023438,"volume":187566100},{"date":"2025-06-25","close":154.30999755859375,"high":154.4499969482422,"low":149.25999450683594,"adjusted_close":153.93251037597656,"volume":269146500},{"date":"2025-06-26","close":155.02000427246094,"high":156.72000122070312,"low":154.0,"adjusted_close":154.64077758789062,"volume":198145700},{"date":"2025-06-27","close":157.75,"high":158.7100067138672,"low":155.25999450683594,"adjusted_close":157.36407470703125,"volume":263234500},{"date":"2025-06-30","close":157.99000549316406,"high":158.66000366210938,"low":155.9600067138672,"adjusted_close":157.603515625,"volume":194580300},{"date":"2025-07-01","close":153.3000030517578,"high":157.1999969482422,"low":151.49000549316406,"adjusted_close":152.92498779296875,"volume":213143600},{"date":"2025-07-02","close":157.25,"high":157.60000610351562,"low":152.97000122070312,"adjusted_close":156.86532592773438,"volume":171224100},{"date":"2025-07-03","close":159.33999633789062,"high":160.97999572753906,"low":157.77000427246094,"adjusted_close":158.95021057128906,"volume":143716100},{"date":"2025-07-07","close":158.24000549316406,"high":159.30999755859375,"low":157.33999633789062,"adjusted_close":157.85289001464844,"volume":140139000},{"date":"2025-07-08","close":160.0,"high":160.22000122070312,"low":158.38999938964844,"adjusted_close":159.6085968017578,"volume":138133000},{"date":"2025-07-09","close":162.8800048828125,"high":164.4199981689453,"low":161.16000366210938,"adjusted_close":162.48155212402344,"volume":183656400},{"date":"2025-07-10","close":164.10000610351562,"high":164.5,"low":161.61000061035156,"adjusted_close":163.6985626220703,"volume":167704100},{"date":"2025-07-11","close":164.9199981689453,"high":167.88999938964844,"low":163.47000122070312,"adjusted_close":164.51654052734375,"volume":193633300},{"date":"2025-07-14","close":164.07000732421875,"high":165.49000549316406,"low":162.02000427246094,"adjusted_close":163.6686248779297,"volume":136975800},{"date":"2025-07-15","close":170.6999969482422,"high":172.39999389648438,"low":169.1999969482422,"adjusted_close":170.28240966796875,"volume":230627400},{"date":"2025-07-16","close":171.3699951171875,"high":171.75,"low":168.89999389648438,"adjusted_close":170.95077514648438,"volume":158831500},{"date":"2025-07-17","close":173.0,"high":174.16000366210938,"low":170.8300018310547,"adjusted_close":172.57679748535156,"volume":160841100},{"date":"2025-07-18","close":172.41000366210938,"high":174.25,"low":171.25999450683594,"adjusted_close":171.9882354736328,"volume":146456400},{"date":"2025-07-21","close":171.3800048828125,"high":173.3800048828125,"low":171.0,"adjusted_close":170.9607696533203,"volume":123126100},{"date":"2025-07-22","close":167.02999877929688,"high":171.38999938964844,"low":164.5800018310547,"adjusted_close":166.6213836669922,"volume":193114300},{"date":"2025-07-23","close":170.77999877929688,"high":171.25999450683594,"low":167.97000122070312,"adjusted_close":170.36221313476562,"volume":154082200},{"date":"2025-07-24","close":173.74000549316406,"high":173.8300018310547,"low":171.3000030517578,"adjusted_close":173.3149871826172,"volume":128984600},{"date":"2025-07-25","close":173.5,"high":174.72000122070312,"low":172.9600067138672,"adjusted_close":173.0755615234375,"volume":122316800},{"date":"2025-07-28","close":176.75,"high":177.0,"low":173.97000122070312,"adjusted_close":176.31761169433594,"volume":140023500},{"date":"2025-07-29","close":175.50999450683594,"high":179.3800048828125,"low":175.02000427246094,"adjusted_close":175.0806427001953,"volume":154077500},{"date":"2025-07-30","close":179.27000427246094,"high":179.88999938964844,"low":176.0399932861328,"adjusted_close":178.83145141601562,"volume":174312200},{"date":"2025-07-31","close":177.8699951171875,"high":183.3000030517578,"low":175.92999267578125,"adjusted_close":177.43487548828125,"volume":221685400},{"date":"2025-08-01","close":173.72000122070312,"high":176.5399932861328,"low":170.88999938964844,"adjusted_close":173.29502868652344,"volume":204529000},{"date":"2025-08-04","close":180.0,"high":180.1999969482422,"low":174.52000427246094,"adjusted_close":179.55966186523438,"volume":148174600},{"date":"2025-08-05","close":178.25999450683594,"high":180.25999450683594,"low":175.89999389648438,"adjusted_close":177.8239288330078,"volume":156407600},{"date":"2025-08-06","close":179.4199981689453,"high":179.89999389648438,"low":176.25,"adjusted_close":178.98106384277344,"volume":137192300},{"date":"2025-08-07","close":180.77000427246094,"high":183.8800048828125,"low":178.8000030517578,"adjusted_close":180.32777404785156,"volume":151878400},{"date":"2025-08-08","close":182.6999969482422,"high":183.3000030517578,"low":180.39999389648438,"adjusted_close":182.2530517578125,"volume":123396700},{"date":"2025-08-11","close":182.05999755859375,"high":183.83999633789062,"low":180.25,"adjusted_close":181.6146240234375,"volume":138323200},{"date":"2025-08-12","close":183.16000366210938,"high":184.47999572753906,"low":179.4600067138672,"adjusted_close":182.71192932128906,"volume":145485700},{"date":"2025-08-13","close":181.58999633789062,"high":183.97000122070312,"low":179.35000610351562,"adjusted_close":181.14576721191406,"volume":179871700},{"date":"2025-08-14","close":182.02000427246094,"high":183.02000427246094,"low":179.4600067138672,"adjusted_close":181.57472229003906,"volume":129554000},{"date":"2025-08-15","close":180.4499969482422,"high":181.89999389648438,"low":178.0399932861328,"adjusted_close":180.00857543945312,"volume":156602200},{"date":"2025-08-18","close":182.00999450683594,"high":182.94000244140625,"low":180.58999633789062,"adjusted_close":181.5647430419922,"volume":132008000},{"date":"2025-08-19","close":175.63999938964844,"high":182.5,"low":175.49000549316406,"adjusted_close":175.2103271484375,"volume":185229200},{"date":"2025-08-20","close":175.39999389648438,"high":176.0,"low":168.8000030517578,"adjusted_close":174.97091674804688,"volume":215142700},{"date":"2025-08-21","close":174.97999572753906,"high":176.89999389648438,"low":173.80999755859375,"adjusted_close":174.55194091796875,"volume":140040900},{"date":"2025-08-22","close":177.99000549316406,"high":178.58999633789062,"low":171.1999969482422,"adjusted_close":177.55458068847656,"volume":172789400},{"date":"2025-08-25","close":179.80999755859375,"high":181.91000366210938,"low":176.57000732421875,"adjusted_close":179.3701171875,"volume":163012800},{"date":"2025-08-26","close":181.77000427246094,"high":182.38999938964844,"low":178.80999755859375,"adjusted_close":181.32533264160156,"volume":168688200},{"date":"2025-08-27","close":181.60000610351562,"high":182.49000549316406,"low":179.10000610351562,"adjusted_close":181.15574645996094,"volume":235518900},{"date":"2025-08-28","close":180.1699981689453,"high":184.47000122070312,"low":176.41000366210938,"adjusted_close":179.729248046875,"volume":281787800},{"date":"2025-08-29","close":174.17999267578125,"high":178.14999389648438,"low":173.14999389648438,"adjusted_close":173.75389099121094,"volume":243257900},{"date":"2025-09-02","close":170.77999877929688,"high":172.3800048828125,"low":167.22000122070312,"adjusted_close":170.36221313476562,"volume":231164900},{"date":"2025-09-03","close":170.6199951171875,"high":172.41000366210938,"low":168.8800048828125,"adjusted_close":170.20262145996094,"volume":164424900},{"date":"2025-09-04","close":171.66000366210938,"high":171.86000061035156,"low":169.41000366210938,"adjusted_close":171.2400665283203,"volume":141670100},{"date":"2025-09-05","close":167.02000427246094,"high":169.02999877929688,"low":164.07000732421875,"adjusted_close":166.61141967773438,"volume":224441400},{"date":"2025-09-08","close":168.30999755859375,"high":170.9600067138672,"low":167.35000610351562,"adjusted_close":167.8982696533203,"volume":163769100},{"date":"2025-09-09","close":170.75999450683594,"high":170.97999572753906,"low":166.74000549316406,"adjusted_close":170.34225463867188,"volume":157548400},{"date":"2025-09-10","close":177.3300018310547,"high":179.2899932861328,"low":175.47000122070312,"adjusted_close":176.89620971679688,"volume":226852000},{"date":"2025-09-11","close":177.1699981689453,"high":180.27999877929688,"low":176.47999572753906,"adjusted_close":176.74655151367188,"volume":151159300},{"date":"2025-09-12","close":177.82000732421875,"high":178.60000610351562,"low":176.4499969482422,"adjusted_close":177.39498901367188,"volume":124911000},{"date":"2025-09-15","close":177.75,"high":178.85000610351562,"low":174.50999450683594,"adjusted_close":177.3251495361328,"volume":147061600},{"date":"2025-09-16","close":174.8800048828125,"high":177.5,"low":174.3800048828125,"adjusted_close":174.46202087402344,"volume":140737800},{"date":"2025-09-17","close":170.2899932861328,"high":173.1999969482422,"low":168.41000366210938,"adjusted_close":169.88299560546875,"volume":211843800},{"date":"2025-09-18","close":176.24000549316406,"high":177.10000610351562,"low":172.9600067138672,"adjusted_close":175.81878662109375,"volume":191763300},{"date":"2025-09-19","close":176.6699981689453,"high":178.0800018310547,"low":175.17999267578125,"adjusted_close":176.2477264404297,"volume":237182100},{"date":"2025-09-22","close":183.61000061035156,"high":184.5500030517578,"low":174.7100067138672,"adjusted_close":183.17117309570312,"volume":269637000},{"date":"2025-09-23","close":178.42999267578125,"high":182.4199981689453,"low":176.2100067138672,"adjusted_close":178.0035400390625,"volume":192559600},{"date":"2025-09-24","close":176.97000122070312,"high":179.77999877929688,"low":175.39999389648438,"adjusted_close":176.54701232910156,"volume":143564100},{"date":"2025-09-25","close":177.69000244140625,"high":180.25999450683594,"low":173.1300048828125,"adjusted_close":177.26531982421875,"volume":191586700},{"date":"2025-09-26","close":178.19000244140625,"high":179.77000427246094,"low":174.92999267578125,"adjusted_close":177.7641143798828,"volume":148573700},{"date":"2025-09-29","close":181.85000610351562,"high":184.0,"low":180.32000732421875,"adjusted_close":181.41537475585938,"volume":193063500},{"date":"2025-09-30","close":186.5800018310547,"high":187.35000610351562,"low":181.47999572753906,"adjusted_close":186.13404846191406,"volume":236981000},{"date":"2025-10-01","close":187.24000549316406,"high":188.13999938964844,"low":183.89999389648438,"adjusted_close":186.79249572753906,"volume":173844900},{"date":"2025-10-02","close":188.88999938964844,"high":191.0500030517578,"low":188.05999755859375,"adjusted_close":188.43853759765625,"volume":136805800},{"date":"2025-10-03","close":187.6199951171875,"high":190.36000061035156,"low":185.3800048828125,"adjusted_close":187.1715545654297,"volume":137596900},{"date":"2025-10-06","close":185.5399932861328,"high":187.22999572753906,"low":183.3300018310547,"adjusted_close":185.09654235839844,"volume":157678100},{"date":"2025-10-07","close":185.0399932861328,"high":189.05999755859375,"low":184.0,"adjusted_close":184.5977325439453,"volume":140088000},{"date":"2025-10-08","close":189.11000061035156,"high":189.60000610351562,"low":186.5399932861328,"adjusted_close":188.6580047607422,"volume":130168900},{"date":"2025-10-09","close":192.57000732421875,"high":195.3000030517578,"low":191.05999755859375,"adjusted_close":192.1097412109375,"volume":182997200},{"date":"2025-10-10","close":183.16000366210938,"high":195.6199951171875,"low":182.0500030517578,"adjusted_close":182.7222442626953,"volume":268774400},{"date":"2025-10-13","close":188.32000732421875,"high":190.11000061035156,"low":185.9600067138672,"adjusted_close":187.86990356445312,"volume":153482800},{"date":"2025-10-14","close":180.02999877929688,"high":184.8000030517578,"low":179.6999969482422,"adjusted_close":179.59971618652344,"volume":205641400},{"date":"2025-10-15","close":179.8300018310547,"high":184.8699951171875,"low":177.2899932861328,"adjusted_close":179.4001922607422,"volume":214450500},{"date":"2025-10-16","close":181.80999755859375,"high":183.27999877929688,"low":179.77000427246094,"adjusted_close":181.37545776367188,"volume":179723300},{"date":"2025-10-17","close":183.22000122070312,"high":184.10000610351562,"low":179.75,"adjusted_close":182.78208923339844,"volume":173135200},{"date":"2025-10-20","close":182.63999938964844,"high":185.1999969482422,"low":181.72999572753906,"adjusted_close":182.2034912109375,"volume":128544700},{"date":"2025-10-21","close":181.16000366210938,"high":182.7899932861328,"low":179.8000030517578,"adjusted_close":180.72702026367188,"volume":124240200},{"date":"2025-10-22","close":180.27999877929688,"high":183.44000244140625,"low":176.75999450683594,"adjusted_close":179.84910583496094,"volume":162249600},{"date":"2025-10-23","close":182.16000366210938,"high":183.02999877929688,"low":179.7899932861328,"adjusted_close":181.72462463378906,"volume":111363700},{"date":"2025-10-24","close":186.25999450683594,"high":187.47000122070312,"low":183.5,"adjusted_close":185.81480407714844,"volume":131296700},{"date":"2025-10-27","close":191.49000549316406,"high":192.0,"low":188.42999267578125,"adjusted_close":191.03231811523438,"volume":153452700},{"date":"2025-10-28","close":201.02999877929688,"high":203.14999389648438,"low":191.91000366210938,"adjusted_close":200.54953002929688,"volume":297986200},{"date":"2025-10-29","close":207.0399932861328,"high":212.19000244140625,"low":204.77999877929688,"adjusted_close":206.545166015625,"volume":308829600},{"date":"2025-10-30","close":202.88999938964844,"high":206.16000366210938,"low":201.41000366210938,"adjusted_close":202.4050750732422,"volume":178864400},{"date":"2025-10-31","close":202.49000549316406,"high":207.97000122070312,"low":202.07000732421875,"adjusted_close":202.00604248046875,"volume":179802200},{"date":"2025-11-03","close":206.8800048828125,"high":211.33999633789062,"low":205.55999755859375,"adjusted_close":206.38552856445312,"volume":180267300},{"date":"2025-11-04","close":198.69000244140625,"high":203.97000122070312,"low":197.92999267578125,"adjusted_close":198.21510314941406,"volume":188919300},{"date":"2025-11-05","close":195.2100067138672,"high":202.9199981689453,"low":194.64999389648438,"adjusted_close":194.74343872070312,"volume":171350300},{"date":"2025-11-06","close":188.0800018310547,"high":197.6199951171875,"low":186.3800048828125,"adjusted_close":187.6304931640625,"volume":223029800},{"date":"2025-11-07","close":188.14999389648438,"high":188.32000732421875,"low":178.91000366210938,"adjusted_close":187.70030212402344,"volume":264942300},{"date":"2025-11-10","close":199.0500030517578,"high":199.94000244140625,"low":193.7899932861328,"adjusted_close":198.5742645263672,"volume":198897100},{"date":"2025-11-11","close":193.16000366210938,"high":195.4199981689453,"low":191.3000030517578,"adjusted_close":192.69833374023438,"volume":176483300},{"date":"2025-11-12","close":193.8000030517578,"high":195.88999938964844,"low":191.1300048828125,"adjusted_close":193.3367919921875,"volume":154935300},{"date":"2025-11-13","close":186.86000061035156,"high":191.44000244140625,"low":183.85000610351562,"adjusted_close":186.41339111328125,"volume":207423100},{"date":"2025-11-14","close":190.1699981689453,"high":191.00999450683594,"low":180.5800018310547,"adjusted_close":189.71546936035156,"volume":186591900},{"date":"2025-11-17","close":186.60000610351562,"high":189.0,"low":184.32000732421875,"adjusted_close":186.15402221679688,"volume":173628900},{"date":"2025-11-18","close":181.36000061035156,"high":184.8000030517578,"low":179.64999389648438,"adjusted_close":180.92652893066406,"volume":213598900},{"date":"2025-11-19","close":186.52000427246094,"high":187.86000061035156,"low":182.8300018310547,"adjusted_close":186.07420349121094,"volume":247246400},{"date":"2025-11-20","close":180.63999938964844,"high":196.0,"low":179.85000610351562,"adjusted_close":180.208251953125,"volume":343504800},{"date":"2025-11-21","close":178.8800048828125,"high":184.55999755859375,"low":172.92999267578125,"adjusted_close":178.45245361328125,"volume":346926200},{"date":"2025-11-24","close":182.5500030517578,"high":183.5,"low":176.47999572753906,"adjusted_close":182.11367797851562,"volume":256618300},{"date":"2025-11-25","close":177.82000732421875,"high":178.16000366210938,"low":169.5500030517578,"adjusted_close":177.39498901367188,"volume":320600300},{"date":"2025-11-26","close":180.25999450683594,"high":182.91000366210938,"low":178.24000549316406,"adjusted_close":179.8291473388672,"volume":183852000},{"date":"2025-11-28","close":177.0,"high":179.2899932861328,"low":176.5,"adjusted_close":176.5769500732422,"volume":121332800},{"date":"2025-12-01","close":179.9199981689453,"high":180.3000030517578,"low":173.67999267578125,"adjusted_close":179.489990234375,"volume":188131000},{"date":"2025-12-02","close":181.4600067138672,"high":185.66000366210938,"low":180.0,"adjusted_close":181.02630615234375,"volume":182632200},{"date":"2025-12-03","close":179.58999633789062,"high":182.4499969482422,"low":179.11000061035156,"adjusted_close":179.1607666015625,"volume":165138000},{"date":"2025-12-04","close":183.3800048828125,"high":184.52000427246094,"low":179.9600067138672,"adjusted_close":182.95188903808594,"volume":167364900},{"date":"2025-12-05","close":182.41000366210938,"high":184.66000366210938,"low":180.91000366210938,"adjusted_close":181.98416137695312,"volume":143971100},{"date":"2025-12-08","close":185.5500030517578,"high":188.0,"low":182.39999389648438,"adjusted_close":185.11683654785156,"volume":204378100},{"date":"2025-12-09","close":184.97000122070312,"high":185.72000122070312,"low":183.32000732421875,"adjusted_close":184.53817749023438,"volume":144719700},{"date":"2025-12-10","close":183.77999877929688,"high":185.47999572753906,"low":182.0399932861328,"adjusted_close":183.35096740722656,"volume":162785400},{"date":"2025-12-11","close":180.92999267578125,"high":181.32000732421875,"low":176.6199951171875,"adjusted_close":180.50759887695312,"volume":182136600},{"date":"2025-12-12","close":175.02000427246094,"high":182.82000732421875,"low":174.6199951171875,"adjusted_close":174.6114044189453,"volume":204274900},{"date":"2025-12-15","close":176.2899932861328,"high":178.4199981689453,"low":175.02999877929688,"adjusted_close":175.87841796875,"volume":164775600},{"date":"2025-12-16","close":177.72000122070312,"high":178.49000549316406,"low":174.89999389648438,"adjusted_close":177.3050994873047,"volume":148588100},{"date":"2025-12-17","close":170.94000244140625,"high":176.1300048828125,"low":170.30999755859375,"adjusted_close":170.54092407226562,"volume":222775500},{"date":"2025-12-18","close":174.13999938964844,"high":176.14999389648438,"low":171.82000732421875,"adjusted_close":173.73345947265625,"volume":176096000},{"date":"2025-12-19","close":180.99000549316406,"high":181.4499969482422,"low":176.33999633789062,"adjusted_close":180.56748962402344,"volume":324925900},{"date":"2025-12-22","close":183.69000244140625,"high":184.16000366210938,"low":182.35000610351562,"adjusted_close":183.26116943359375,"volume":129064400},{"date":"2025-12-23","close":189.2100067138672,"high":189.3300018310547,"low":182.89999389648438,"adjusted_close":188.76829528808594,"volume":174873600},{"date":"2025-12-24","close":188.61000061035156,"high":188.91000366210938,"low":186.58999633789062,"adjusted_close":188.169677734375,"volume":65528500},{"date":"2025-12-26","close":190.52999877929688,"high":192.69000244140625,"low":188.0,"adjusted_close":190.085205078125,"volume":139740300},{"date":"2025-12-29","close":188.22000122070312,"high":188.75999450683594,"low":185.91000366210938,"adjusted_close":187.7805938720703,"volume":120006100},{"date":"2025-12-30","close":187.5399932861328,"high":188.99000549316406,"low":186.92999267578125,"adjusted_close":187.1021728515625,"volume":97687300},{"date":"2025-12-31","close":186.5,"high":190.55999755859375,"low":186.49000549316406,"adjusted_close":186.06460571289062,"volume":120100500},{"date":"2026-01-02","close":188.85000610351562,"high":192.92999267578125,"low":188.25999450683594,"adjusted_close":188.4091339111328,"volume":148240500},{"date":"2026-01-05","close":188.1199951171875,"high":193.6300048828125,"low":186.14999389648438,"adjusted_close":187.6808319091797,"volume":183529700},{"date":"2026-01-06","close":187.24000549316406,"high":192.1699981689453,"low":186.82000732421875,"adjusted_close":186.80288696289062,"volume":176862600},{"date":"2026-01-07","close":189.11000061035156,"high":191.3699951171875,"low":186.55999755859375,"adjusted_close":188.66851806640625,"volume":153543200},{"date":"2026-01-08","close":185.0399932861328,"high":189.5500030517578,"low":183.7100067138672,"adjusted_close":184.60800170898438,"volume":172457000},{"date":"2026-01-09","close":184.86000061035156,"high":186.33999633789062,"low":183.6699981689453,"adjusted_close":184.42843627929688,"volume":131327500},{"date":"2026-01-12","close":184.94000244140625,"high":187.1199951171875,"low":183.02000427246094,"adjusted_close":184.5082550048828,"volume":137968500},{"date":"2026-01-13","close":185.80999755859375,"high":188.11000061035156,"low":183.39999389648438,"adjusted_close":185.376220703125,"volume":160128900},{"date":"2026-01-14","close":183.13999938964844,"high":184.4600067138672,"low":180.8000030517578,"adjusted_close":182.7124481201172,"volume":159586100},{"date":"2026-01-15","close":187.0500030517578,"high":189.6999969482422,"low":186.3300018310547,"adjusted_close":186.61331176757812,"volume":206188600},{"date":"2026-01-16","close":186.22999572753906,"high":190.44000244140625,"low":186.0800018310547,"adjusted_close":185.79522705078125,"volume":187967200},{"date":"2026-01-20","close":178.07000732421875,"high":182.3800048828125,"low":177.61000061035156,"adjusted_close":177.654296875,"volume":223345300},{"date":"2026-01-21","close":183.32000732421875,"high":185.3800048828125,"low":178.39999389648438,"adjusted_close":182.8920440673828,"volume":200381000},{"date":"2026-01-22","close":184.83999633789062,"high":186.1699981689453,"low":183.92999267578125,"adjusted_close":184.40847778320312,"volume":139636600},{"date":"2026-01-23","close":187.6699981689453,"high":189.60000610351562,"low":186.82000732421875,"adjusted_close":187.23187255859375,"volume":142748100},{"date":"2026-01-26","close":186.47000122070312,"high":189.1199951171875,"low":185.99000549316406,"adjusted_close":186.03468322753906,"volume":124799600},{"date":"2026-01-27","close":188.52000427246094,"high":190.0,"low":185.6999969482422,"adjusted_close":188.07989501953125,"volume":143711600},{"date":"2026-01-28","close":191.52000427246094,"high":192.35000610351562,"low":189.83999633789062,"adjusted_close":191.0728759765625,"volume":148552700},{"date":"2026-01-29","close":192.50999450683594,"high":193.47999572753906,"low":186.05999755859375,"adjusted_close":192.06057739257812,"volume":171764400},{"date":"2026-01-30","close":191.1300048828125,"high":194.49000549316406,"low":189.47000122070312,"adjusted_close":190.68380737304688,"volume":179489500},{"date":"2026-02-02","close":185.61000061035156,"high":190.3000030517578,"low":184.8800048828125,"adjusted_close":185.1766815185547,"volume":165794100},{"date":"2026-02-03","close":180.33999633789062,"high":186.27000427246094,"low":176.22999572753906,"adjusted_close":179.91897583007812,"volume":204019600},{"date":"2026-02-04","close":174.19000244140625,"high":179.5800018310547,"low":171.91000366210938,"adjusted_close":173.78335571289062,"volume":207014100},{"date":"2026-02-05","close":171.8800048828125,"high":176.82000732421875,"low":171.02999877929688,"adjusted_close":171.47874450683594,"volume":206312900},{"date":"2026-02-06","close":185.41000366210938,"high":187.0,"low":174.60000610351562,"adjusted_close":184.97715759277344,"volume":231346200},{"date":"2026-02-09","close":190.0399932861328,"high":193.66000366210938,"low":183.9499969482422,"adjusted_close":189.59634399414062,"volume":196387400},{"date":"2026-02-10","close":188.5399932861328,"high":192.47999572753906,"low":188.1199951171875,"adjusted_close":188.09983825683594,"volume":136764800},{"date":"2026-02-11","close":190.0500030517578,"high":193.25999450683594,"low":188.77000427246094,"adjusted_close":189.60633850097656,"volume":144192700},{"date":"2026-02-12","close":186.94000244140625,"high":193.61000061035156,"low":186.50999450683594,"adjusted_close":186.5035858154297,"volume":189932500},{"date":"2026-02-13","close":182.80999755859375,"high":187.5,"low":181.58999633789062,"adjusted_close":182.38320922851562,"volume":161888000},{"date":"2026-02-17","close":184.97000122070312,"high":187.14999389648438,"low":179.17999267578125,"adjusted_close":184.53817749023438,"volume":162276900},{"date":"2026-02-18","close":187.97999572753906,"high":190.3699951171875,"low":186.75999450683594,"adjusted_close":187.5411376953125,"volume":164749100},{"date":"2026-02-19","close":187.89999389648438,"high":188.42999267578125,"low":185.66000366210938,"adjusted_close":187.46133422851562,"volume":126554500},{"date":"2026-02-20","close":189.82000732421875,"high":190.3300018310547,"low":185.94000244140625,"adjusted_close":189.3768768310547,"volume":178422300},{"date":"2026-02-23","close":191.5500030517578,"high":193.9499969482422,"low":189.5800018310547,"adjusted_close":191.10281372070312,"volume":171584800},{"date":"2026-02-24","close":192.85000610351562,"high":193.77000427246094,"low":187.39999389648438,"adjusted_close":192.39979553222656,"volume":175123600},{"date":"2026-02-25","close":195.55999755859375,"high":197.6300048828125,"low":193.7899932861328,"adjusted_close":195.10345458984375,"volume":250637100},{"date":"2026-02-26","close":184.88999938964844,"high":194.2899932861328,"low":184.32000732421875,"adjusted_close":184.45835876464844,"volume":360807900},{"date":"2026-02-27","close":177.19000244140625,"high":182.58999633789062,"low":176.3800048828125,"adjusted_close":176.77635192871094,"volume":311636500},{"date":"2026-03-02","close":182.47999572753906,"high":183.4600067138672,"low":174.63999938964844,"adjusted_close":182.0540008544922,"volume":209095300},{"date":"2026-03-03","close":180.0500030517578,"high":180.89999389648438,"low":176.9199981689453,"adjusted_close":179.62965393066406,"volume":178099400},{"date":"2026-03-04","close":183.0399932861328,"high":184.6999969482422,"low":180.05999755859375,"adjusted_close":182.61268615722656,"volume":177731200},{"date":"2026-03-05","close":183.33999633789062,"high":184.05999755859375,"low":177.8800048828125,"adjusted_close":182.91197204589844,"volume":198779700},{"date":"2026-03-06","close":177.82000732421875,"high":182.75999450683594,"low":176.82000732421875,"adjusted_close":177.40489196777344,"volume":189021900},{"date":"2026-03-09","close":182.64999389648438,"high":182.91000366210938,"low":175.55999755859375,"adjusted_close":182.2235870361328,"volume":177213600},{"date":"2026-03-10","close":184.77000427246094,"high":186.44000244140625,"low":182.00999450683594,"adjusted_close":184.33863830566406,"volume":179118500},{"date":"2026-03-11","close":186.02999877929688,"high":187.6199951171875,"low":184.4499969482422,"adjusted_close":185.60574340820312,"volume":145280400},{"date":"2026-03-12","close":183.13999938964844,"high":184.94000244140625,"low":181.75,"adjusted_close":182.72235107421875,"volume":155762700},{"date":"2026-03-13","close":180.25,"high":186.08999633789062,"low":179.94000244140625,"adjusted_close":179.83892822265625,"volume":160988400},{"date":"2026-03-16","close":183.22000122070312,"high":188.8800048828125,"low":181.41000366210938,"adjusted_close":182.8021697998047,"volume":217307400},{"date":"2026-03-17","close":181.92999267578125,"high":185.39999389648438,"low":181.67999267578125,"adjusted_close":181.5150909423828,"volume":182497800},{"date":"2026-03-18","close":180.39999389648438,"high":183.3800048828125,"low":180.3300018310547,"adjusted_close":179.98858642578125,"volume":156683100},{"date":"2026-03-19","close":178.55999755859375,"high":179.97999572753906,"low":175.7899932861328,"adjusted_close":178.1527862548828,"volume":170968500},{"date":"2026-03-20","close":172.6999969482422,"high":178.25999450683594,"low":171.72000122070312,"adjusted_close":172.30613708496094,"volume":241323500},{"date":"2026-03-23","close":175.63999938964844,"high":178.3699951171875,"low":174.75999450683594,"adjusted_close":175.23944091796875,"volume":182836300},{"date":"2026-03-24","close":175.1999969482422,"high":176.22000122070312,"low":173.97999572753906,"adjusted_close":174.80044555664062,"volume":147667800},{"date":"2026-03-25","close":178.67999267578125,"high":181.22000122070312,"low":176.85000610351562,"adjusted_close":178.2725067138672,"volume":162602100},{"date":"2026-03-26","close":171.24000549316406,"high":176.50999450683594,"low":171.13999938964844,"adjusted_close":170.8494873046875,"volume":186152200},{"date":"2026-03-27","close":167.52000427246094,"high":170.97000122070312,"low":167.00999450683594,"adjusted_close":167.13795471191406,"volume":196212700},{"date":"2026-03-30","close":165.1699981689453,"high":169.4499969482422,"low":164.27000427246094,"adjusted_close":164.79331970214844,"volume":185627000},{"date":"2026-03-31","close":174.39999389648438,"high":174.6199951171875,"low":166.9600067138672,"adjusted_close":174.0022735595703,"volume":226181300},{"date":"2026-04-01","close":175.75,"high":177.3699951171875,"low":174.75,"adjusted_close":175.3491973876953,"volume":168132000},{"date":"2026-04-02","close":177.38999938964844,"high":177.49000549316406,"low":171.3699951171875,"adjusted_close":176.98544311523438,"volume":143143200},{"date":"2026-04-06","close":177.63999938964844,"high":177.7899932861328,"low":175.75999450683594,"adjusted_close":177.23487854003906,"volume":107564300},{"date":"2026-04-07","close":178.10000610351562,"high":178.22999572753906,"low":173.66000366210938,"adjusted_close":177.69383239746094,"volume":132534900},{"date":"2026-04-08","close":182.0800018310547,"high":185.25999450683594,"low":180.3000030517578,"adjusted_close":181.66476440429688,"volume":147732700},{"date":"2026-04-09","close":183.91000366210938,"high":184.0800018310547,"low":180.6199951171875,"adjusted_close":183.49058532714844,"volume":116428500},{"date":"2026-04-10","close":188.6300048828125,"high":190.0,"low":184.3000030517578,"adjusted_close":188.1998291015625,"volume":160459500},{"date":"2026-04-13","close":189.30999755859375,"high":189.66000366210938,"low":185.74000549316406,"adjusted_close":188.87826538085938,"volume":133648200},{"date":"2026-04-14","close":196.50999450683594,"high":196.50999450683594,"low":190.77000427246094,"adjusted_close":196.0618438720703,"volume":161307000},{"date":"2026-04-15","close":198.8699951171875,"high":200.39999389648438,"low":195.74000549316406,"adjusted_close":198.41647338867188,"volume":185338400},{"date":"2026-04-16","close":198.35000610351562,"high":199.85000610351562,"low":195.80999755859375,"adjusted_close":197.8976593017578,"volume":134012900},{"date":"2026-04-17","close":201.67999267578125,"high":201.6999969482422,"low":199.27000427246094,"adjusted_close":201.2200469970703,"volume":160324400},{"date":"2026-04-20","close":202.05999755859375,"high":202.1699981689453,"low":197.83999633789062,"adjusted_close":201.59918212890625,"volume":119381400},{"date":"2026-04-21","close":199.8800048828125,"high":202.75,"low":199.0,"adjusted_close":199.42417907714844,"volume":107945300},{"date":"2026-04-22","close":202.5,"high":202.5,"low":199.0,"adjusted_close":202.03819274902344,"volume":107501000},{"date":"2026-04-23","close":199.63999938964844,"high":203.8300018310547,"low":197.22000122070312,"adjusted_close":199.18470764160156,"volume":113561800},{"date":"2026-04-24","close":208.27000427246094,"high":210.9499969482422,"low":199.80999755859375,"adjusted_close":207.79502868652344,"volume":214134400},{"date":"2026-04-27","close":216.61000061035156,"high":216.8300018310547,"low":207.3800048828125,"adjusted_close":216.1160125732422,"volume":187172400},{"date":"2026-04-28","close":213.1699981689453,"high":214.72999572753906,"low":208.1999969482422,"adjusted_close":212.68385314941406,"volume":180275400},{"date":"2026-04-29","close":209.25,"high":212.72000122070312,"low":207.5800018310547,"adjusted_close":208.77279663085938,"volume":123711800},{"date":"2026-04-30","close":199.57000732421875,"high":210.3000030517578,"low":198.6999969482422,"adjusted_close":199.11488342285156,"volume":225239200},{"date":"2026-05-01","close":198.4499969482422,"high":203.0,"low":197.1199951171875,"adjusted_close":197.99742126464844,"volume":128647000},{"date":"2026-05-04","close":198.47999572753906,"high":201.72999572753906,"low":194.74000549316406,"adjusted_close":198.02734375,"volume":125368100},{"date":"2026-05-05","close":196.5,"high":200.24000549316406,"low":196.02999877929688,"adjusted_close":196.05186462402344,"volume":113406600},{"date":"2026-05-06","close":207.8300018310547,"high":208.27000427246094,"low":198.61000061035156,"adjusted_close":207.3560333251953,"volume":188362800},{"date":"2026-05-07","close":211.5,"high":214.1999969482422,"low":206.5,"adjusted_close":211.01766967773438,"volume":168307900},{"date":"2026-05-08","close":215.1999969482422,"high":217.8000030517578,"low":212.88999938964844,"adjusted_close":214.709228515625,"volume":136421400},{"date":"2026-05-11","close":219.44000244140625,"high":222.3000030517578,"low":213.88999938964844,"adjusted_close":218.93955993652344,"volume":160685800},{"date":"2026-05-12","close":220.77999877929688,"high":223.75,"low":214.9199981689453,"adjusted_close":220.27650451660156,"volume":159176600},{"date":"2026-05-13","close":225.8300018310547,"high":227.83999633789062,"low":221.57000732421875,"adjusted_close":225.3149871826172,"volume":150405400},{"date":"2026-05-14","close":235.74000549316406,"high":236.5399932861328,"low":229.3000030517578,"adjusted_close":235.202392578125,"volume":180782900},{"date":"2026-05-15","close":225.32000732421875,"high":231.5,"low":224.24000549316406,"adjusted_close":224.80616760253906,"volume":180977600},{"date":"2026-05-18","close":222.32000732421875,"high":230.0,"low":218.3699951171875,"adjusted_close":221.81300354003906,"volume":146280900},{"date":"2026-05-19","close":220.61000061035156,"high":224.47999572753906,"low":217.91000366210938,"adjusted_close":220.1068878173828,"volume":140948200},{"date":"2026-05-20","close":223.47000122070312,"high":226.1300048828125,"low":220.5,"adjusted_close":222.9603729248047,"volume":184201600},{"date":"2026-05-21","close":219.50999450683594,"high":227.39999389648438,"low":217.92999267578125,"adjusted_close":219.0093994140625,"volume":203381800},{"date":"2026-05-22","close":215.3300018310547,"high":221.00999450683594,"low":214.8000030517578,"adjusted_close":214.83892822265625,"volume":169275700},{"date":"2026-05-26","close":214.86000061035156,"high":218.17999267578125,"low":212.0,"adjusted_close":214.37001037597656,"volume":187202600},{"date":"2026-05-27","close":212.60000610351562,"high":214.14999389648438,"low":208.77999877929688,"adjusted_close":212.1151580810547,"volume":167601200},{"date":"2026-05-28","close":214.25,"high":215.52000427246094,"low":211.22000122070312,"adjusted_close":213.76138305664062,"volume":143996000},{"date":"2026-05-29","close":211.13999938964844,"high":217.86000061035156,"low":211.1300048828125,"adjusted_close":210.6584930419922,"volume":289410600},{"date":"2026-06-01","close":224.36000061035156,"high":224.8699951171875,"low":215.6999969482422,"adjusted_close":223.8483428955078,"volume":212850700},{"date":"2026-06-02","close":222.82000732421875,"high":232.27999877929688,"low":221.35000610351562,"adjusted_close":222.3118438720703,"volume":193362900},{"date":"2026-06-03","close":214.75,"high":222.82000732421875,"low":214.50999450683594,"adjusted_close":214.26025390625,"volume":160907000},{"date":"2026-06-04","close":218.66000366210938,"high":221.60000610351562,"low":210.97000122070312,"adjusted_close":218.4156036376953,"volume":169022200},{"date":"2026-06-05","close":205.10000610351562,"high":214.8699951171875,"low":204.3300018310547,"adjusted_close":204.87075805664062,"volume":219655500},{"date":"2026-06-08","close":208.63999938964844,"high":210.47000122070312,"low":206.0,"adjusted_close":208.40679931640625,"volume":138372800},{"date":"2026-06-09","close":208.19000244140625,"high":211.39999389648438,"low":199.33999633789062,"adjusted_close":207.95730590820312,"volume":180962500},{"date":"2026-06-10","close":200.4199981689453,"high":207.22000122070312,"low":199.9199981689453,"adjusted_close":200.19598388671875,"volume":161746600},{"date":"2026-06-11","close":204.8699951171875,"high":205.66000366210938,"low":199.5399932861328,"adjusted_close":204.64100646972656,"volume":158643200},{"date":"2026-06-12","close":205.19000244140625,"high":207.07000732421875,"low":203.44000244140625,"adjusted_close":204.96066284179688,"volume":112001800},{"date":"2026-06-15","close":212.4499969482422,"high":212.7100067138672,"low":208.33999633789062,"adjusted_close":212.21253967285156,"volume":149936700},{"date":"2026-06-16","close":207.41000366210938,"high":211.49000549316406,"low":207.2899932861328,"adjusted_close":207.1781768798828,"volume":125694100},{"date":"2026-06-17","close":204.64999389648438,"high":209.2100067138672,"low":203.0800018310547,"adjusted_close":204.42124938964844,"volume":128363500},{"date":"2026-06-18","close":210.69000244140625,"high":211.38999938964844,"low":206.5,"adjusted_close":210.4545135498047,"volume":241272000},{"date":"2026-06-22","close":208.64999389648438,"high":213.99000549316406,"low":207.72000122070312,"adjusted_close":208.41677856445312,"volume":122041400},{"date":"2026-06-23","close":200.0399932861328,"high":203.77000427246094,"low":200.0,"adjusted_close":199.81640625,"volume":153496200},{"date":"2026-06-24","close":199.0,"high":201.6699981689453,"low":196.5800018310547,"adjusted_close":198.77757263183594,"volume":151810700},{"date":"2026-06-25","close":195.74000549316406,"high":200.8000030517578,"low":192.1300048828125,"adjusted_close":195.52122497558594,"volume":149550000},{"date":"2026-06-26","close":192.52999877929688,"high":195.5500030517578,"low":191.22000122070312,"adjusted_close":192.31480407714844,"volume":179304100},{"date":"2026-06-29","close":194.97000122070312,"high":196.17999267578125,"low":189.8000030517578,"adjusted_close":194.7520751953125,"volume":148835700},{"date":"2026-06-30","close":200.08999633789062,"high":200.6300048828125,"low":195.11000061035156,"adjusted_close":199.86634826660156,"volume":166476700},{"date":"2026-07-01","close":197.5800018310547,"high":199.85000610351562,"low":193.4499969482422,"adjusted_close":197.35916137695312,"volume":146147600},{"date":"2026-07-02","close":194.8300018310547,"high":200.05999755859375,"low":192.35000610351562,"adjusted_close":194.61224365234375,"volume":142068700},{"date":"2026-07-06","close":195.5500030517578,"high":197.5500030517578,"low":193.99000549316406,"adjusted_close":195.33143615722656,"volume":108999000},{"date":"2026-07-07","close":196.92999267578125,"high":198.41000366210938,"low":191.13999938964844,"adjusted_close":196.7098846435547,"volume":124154600},{"date":"2026-07-08","close":204.1199951171875,"high":205.16000366210938,"low":195.05999755859375,"adjusted_close":203.891845703125,"volume":147419100},{"date":"2026-07-09","close":202.77999877929688,"high":204.58999633789062,"low":198.9600067138672,"adjusted_close":202.5533447265625,"volume":132037400},{"date":"2026-07-10","close":210.9600067138672,"high":211.0,"low":201.9199981689453,"adjusted_close":210.72421264648438,"volume":148421000},{"date":"2026-07-13","close":203.52999877929688,"high":210.57000732421875,"low":203.0,"adjusted_close":203.30250549316406,"volume":121411000},{"date":"2026-07-14","close":211.8000030517578,"high":212.5500030517578,"low":203.8000030517578,"adjusted_close":211.5632781982422,"volume":124379600},{"date":"2026-07-15","close":212.5,"high":213.80999755859375,"low":206.0399932861328,"adjusted_close":212.26248168945312,"volume":124797200},{"date":"2026-07-16","close":207.39999389648438,"high":211.0800018310547,"low":205.85000610351562,"adjusted_close":207.16818237304688,"volume":122986100},{"date":"2026-07-17","close":202.80999755859375,"high":206.64999389648438,"low":197.97000122070312,"adjusted_close":202.58331298828125,"volume":144281900},{"date":"2026-07-20","close":203.27999877929688,"high":207.74000549316406,"low":202.27999877929688,"adjusted_close":203.05279541015625,"volume":88701500},{"date":"2026-07-21","close":207.2899932861328,"high":208.64999389648438,"low":204.00999450683594,"adjusted_close":207.0583038330078,"volume":108685600},{"date":"2026-07-22","close":212.05999755859375,"high":214.38999938964844,"low":204.9499969482422,"adjusted_close":211.82298278808594,"volume":137645600},{"date":"2026-07-23","close":208.75999450683594,"high":210.8699951171875,"low":205.9600067138672,"adjusted_close":208.5266571044922,"volume":110505300},{"date":"2026-07-24","close":206.83999633789062,"high":211.91000366210938,"low":204.80999755859375,"adjusted_close":206.6088104248047,"volume":114836800},{"date":"2026-07-27","close":196.50999450683594,"high":208.75,"low":195.44000244140625,"adjusted_close":196.2903594970703,"volume":154353700},{"date":"2026-07-28","close":197.00999450683594,"high":198.6999969482422,"low":192.74000549316406,"adjusted_close":196.789794921875,"volume":134111500},{"date":"2026-07-29","close":190.00999450683594,"high":197.07000732421875,"low":190.00999450683594,"adjusted_close":189.79762268066406,"volume":147680800},{"date":"2026-07-30","close":195.0399932861328,"high":197.25,"low":191.52000427246094,"adjusted_close":194.82199096679688,"volume":129010200},{"date":"2026-07-31","close":200.75,"high":202.0,"low":194.9499969482422,"adjusted_close":200.52561950683594,"volume":139961200},{"date":"2026-08-03","close":206.63999938964844,"high":208.74000549316406,"low":196.85000610351562,"adjusted_close":206.40904235839844,"volume":128406900},{"date":"2026-08-04","close":211.94000244140625,"high":213.05999755859375,"low":209.0500030517578,"adjusted_close":211.70310974121094,"volume":134922000},{"date":"2026-08-05","close":219.22000122070312,"high":222.22000122070312,"low":216.39999389648438,"adjusted_close":218.9749755859375,"volume":158187400},{"date":"2026-08-06","close":218.99000549316406,"high":223.6300048828125,"low":217.0,"adjusted_close":218.7452392578125,"volume":113940600},{"date":"2026-08-07","close":223.9600067138672,"high":224.75999450683594,"low":220.66000366210938,"adjusted_close":223.70968627929688,"volume":105669400},{"date":"2026-08-10","close":217.5500030517578,"high":224.13999938964844,"low":216.77000427246094,"adjusted_close":217.3068389892578,"volume":115846600},{"date":"2026-08-11","close":217.5,"high":222.1999969482422,"low":216.1999969482422,"adjusted_close":217.25689697265625,"volume":101273100},{"date":"2026-08-12","close":224.08999633789062,"high":225.10000610351562,"low":220.1999969482422,"adjusted_close":223.8395233154297,"volume":108783600},{"date":"2026-08-13","close":225.3000030517578,"high":227.22999572753906,"low":223.7100067138672,"adjusted_close":225.04818725585938,"volume":98867200},{"date":"2026-08-14","close":225.16000366210938,"high":227.49000549316406,"low":224.5,"adjusted_close":224.90834045410156,"volume":75680900},{"date":"2026-08-17","close":225.00999450683594,"high":227.9199981689453,"low":224.86000061035156,"adjusted_close":224.7584991455078,"volume":93678700},{"date":"2026-08-18","close":219.74000549316406,"high":221.63999938964844,"low":218.69000244140625,"adjusted_close":219.49440002441406,"volume":103128200},{"date":"2026-08-19","close":217.55999755859375,"high":222.8699951171875,"low":216.75999450683594,"adjusted_close":217.31683349609375,"volume":96797300},{"date":"2026-08-20","close":216.85000610351562,"high":219.86000061035156,"low":215.66000366210938,"adjusted_close":216.60763549804688,"volume":92457000},{"date":"2026-08-21","close":214.72000122070312,"high":218.74000549316406,"low":214.5,"adjusted_close":214.48001098632812,"volume":98869300},{"date":"2026-08-24","close":208.47999572753906,"high":215.58999633789062,"low":207.25,"adjusted_close":208.24697875976562,"volume":135187300},{"date":"2026-08-25","close":213.0500030517578,"high":214.72999572753906,"low":210.11000061035156,"adjusted_close":212.81187438964844,"volume":122309000},{"date":"2026-08-26","close":209.66000366210938,"high":213.60000610351562,"low":209.22999572753906,"adjusted_close":209.4256591796875,"volume":179900000},{"date":"2026-08-27","close":227.97999572753906,"high":230.47000122070312,"low":220.89999389648438,"adjusted_close":227.7251739501953,"volume":298909800},{"date":"2026-08-28","close":217.5500030517578,"high":229.25999450683594,"low":216.80999755859375,"adjusted_close":217.3068389892578,"volume":195116400},{"date":"2026-08-31","close":220.77999877929688,"high":221.3000030517578,"low":216.2100067138672,"adjusted_close":220.53323364257812,"volume":124702700},{"date":"2026-09-01","close":217.44000244140625,"high":220.41000366210938,"low":215.10000610351562,"adjusted_close":217.1969757080078,"volume":109756200},{"date":"2026-09-02","close":224.41000366210938,"high":227.9499969482422,"low":218.47999572753906,"adjusted_close":224.1591796875,"volume":157104700},{"date":"2026-09-03","close":228.4499969482422,"high":230.39999389648438,"low":224.75,"adjusted_close":228.1946563720703,"volume":134681600},{"date":"2026-09-04","close":230.36000061035156,"high":234.75999450683594,"low":229.6300048828125,"adjusted_close":230.10252380371094,"volume":135352400},{"date":"2026-09-08","close":225.72999572753906,"high":233.7100067138672,"low":224.85000610351562,"adjusted_close":225.47769165039062,"volume":122965600},{"date":"2026-09-09","close":223.6699981689453,"high":226.17999267578125,"low":223.4600067138672,"adjusted_close":223.4199981689453,"volume":82955500},{"date":"2026-09-10","close":218.36000061035156,"high":220.99000549316406,"low":217.1999969482422,"adjusted_close":218.36000061035156,"volume":105768000},{"date":"2026-09-11","close":218.2899932861328,"high":222.0,"low":218.14999389648438,"adjusted_close":218.2899932861328,"volume":89060100},{"date":"2026-09-14","close":210.9600067138672,"high":212.77000427246094,"low":208.92999267578125,"adjusted_close":210.9600067138672,"volume":132267200},{"date":"2026-09-15","close":212.1699981689453,"high":213.94000244140625,"low":211.16000366210938,"adjusted_close":212.1699981689453,"volume":88059700},{"date":"2026-09-16","close":213.89999389648438,"high":216.75999450683594,"low":212.5,"adjusted_close":213.89999389648438,"volume":96563600},{"date":"2026-09-17","close":219.33999633789062,"high":219.91000366210938,"low":217.14999389648438,"adjusted_close":219.33999633789062,"volume":94191300},{"date":"2026-09-18","close":222.27000427246094,"high":222.72999572753906,"low":218.02999877929688,"adjusted_close":222.27000427246094,"volume":190287400},{"date":"2026-09-21","close":227.3800048828125,"high":228.5,"low":221.55999755859375,"adjusted_close":227.3800048828125,"volume":109806100},{"date":"2026-09-22","close":228.8699951171875,"high":229.97999572753906,"low":226.5,"adjusted_close":228.8699951171875,"volume":95746700},{"date":"2026-09-23","close":225.50999450683594,"high":228.9499969482422,"low":224.02000427246094,"adjusted_close":225.50999450683594,"volume":89547300},{"date":"2026-09-24","close":224.5800018310547,"high":224.94000244140625,"low":221.08999633789062,"adjusted_close":224.5800018310547,"volume":77469900},{"date":"2026-09-25","close":225.07000732421875,"high":226.94000244140625,"low":223.1300048828125,"adjusted_close":225.07000732421875,"volume":89947700},{"date":"2026-09-28","close":228.86000061035156,"high":233.2100067138672,"low":228.0399932861328,"adjusted_close":228.86000061035156,"volume":142344300},{"date":"2026-09-29","close":227.2100067138672,"high":232.82000732421875,"low":227.02999877929688,"adjusted_close":227.2100067138672,"volume":101494900},{"date":"2026-09-30","close":228.3800048828125,"high":232.3699951171875,"low":228.1699981689453,"adjusted_close":228.3800048828125,"volume":121732200},{"date":"2026-10-01","close":230.86000061035156,"high":232.2899932861328,"low":228.16000366210938,"adjusted_close":230.86000061035156,"volume":98591400},{"date":"2026-10-02","close":233.9499969482422,"high":237.8800048828125,"low":233.60000610351562,"adjusted_close":233.9499969482422,"volume":135167800},{"date":"2026-10-05","close":238.89999389648438,"high":240.10000610351562,"low":235.14999389648438,"adjusted_close":238.89999389648438,"volume":127171500},{"date":"2026-10-06","close":239.24000549316406,"high":243.3699951171875,"low":238.92999267578125,"adjusted_close":239.24000549316406,"volume":101701900},{"date":"2026-10-07","close":237.47000122070312,"high":239.0800018310547,"low":236.3800048828125,"adjusted_close":237.47000122070312,"volume":81772400},{"date":"2026-10-08","close":230.47999572753906,"high":237.07000732421875,"low":229.85000610351562,"adjusted_close":230.47999572753906,"volume":118697400},{"date":"2026-10-09","close":229.27999877929688,"high":233.9199981689453,"low":229.11000061035156,"adjusted_close":229.27999877929688,"volume":84645600},{"date":"2026-10-12","close":226.32000732421875,"high":228.86000061035156,"low":224.89999389648438,"adjusted_close":226.32000732421875,"volume":70690300},{"date":"2026-10-13","close":228.52000427246094,"high":228.63999938964844,"low":223.05999755859375,"adjusted_close":228.52000427246094,"volume":84036900},{"date":"2026-10-14","close":221.3000030517578,"high":226.0,"low":219.63999938964844,"adjusted_close":221.3000030517578,"volume":118730100},{"date":"2026-10-15","close":217.22999572753906,"high":218.47000122070312,"low":212.85000610351562,"adjusted_close":217.22999572753906,"volume":127087900},{"date":"2026-10-16","close":214.1300048828125,"high":218.67999267578125,"low":213.32000732421875,"adjusted_close":214.1300048828125,"volume":121252500},{"date":"2026-10-19","close":217.08999633789062,"high":219.6199951171875,"low":214.6999969482422,"adjusted_close":217.08999633789062,"volume":98684700},{"date":"2026-10-20","close":216.47000122070312,"high":218.4600067138672,"low":212.77000427246094,"adjusted_close":216.47000122070312,"volume":79609100},{"date":"2026-10-21","close":221.97000122070312,"high":222.19000244140625,"low":217.66000366210938,"adjusted_close":221.97000122070312,"volume":87085700},{"date":"2026-10-22","close":212.2100067138672,"high":218.8800048828125,"low":211.25999450683594,"adjusted_close":212.2100067138672,"volume":125407600},{"date":"2026-10-23","close":210.9600067138672,"high":213.85000610351562,"low":210.17999267578125,"adjusted_close":210.9600067138672,"volume":80189800},{"date":"2026-10-26","close":216.0,"high":217.75,"low":212.61000061035156,"adjusted_close":216.0,"volume":90829300},{"date":"2026-10-27","close":217.94000244140625,"high":219.19000244140625,"low":215.52999877929688,"adjusted_close":217.94000244140625,"volume":84799700},{"date":"2026-10-28","close":215.3800048828125,"high":219.99000549316406,"low":214.47000122070312,"adjusted_close":215.3800048828125,"volume":93030200},{"date":"2026-10-29","close":213.66000366210938,"high":215.3300018310547,"low":212.0800018310547,"adjusted_close":213.66000366210938,"volume":77568100},{"date":"2026-10-30","close":204.63999938964844,"high":209.05999755859375,"low":200.9199981689453,"adjusted_close":204.63999938964844,"volume":168386400},{"date":"2026-11-02","close":202.05999755859375,"high":209.97999572753906,"low":201.66000366210938,"adjusted_close":202.05999755859375,"volume":119272200},{"date":"2026-11-03","close":206.69000244140625,"high":209.13999938964844,"low":205.92999267578125,"adjusted_close":206.69000244140625,"volume":91943400},{"date":"2026-11-04","close":200.1300048828125,"high":206.7899932861328,"low":199.67999267578125,"adjusted_close":200.1300048828125,"volume":149033300},{"date":"2026-11-05","close":181.60000610351562,"high":196.25,"low":181.4600067138672,"adjusted_close":181.60000610351562,"volume":306127800},{"date":"2026-11-06","close":186.63999938964844,"high":194.89500427246094,"low":185.22000122070312,"adjusted_close":186.63999938964844,"volume":178082701}]},"PANW":{"currency":"USD","rows":[{"date":"2025-05-05","close":188.1300048828125,"high":190.97999572753906,"low":185.47000122070312,"adjusted_close":188.1300048828125,"volume":3804300},{"date":"2025-05-06","close":188.69000244140625,"high":190.27000427246094,"low":186.02000427246094,"adjusted_close":188.69000244140625,"volume":3031900},{"date":"2025-05-07","close":188.13999938964844,"high":189.30999755859375,"low":186.35000610351562,"adjusted_close":188.13999938964844,"volume":3712900},{"date":"2025-05-08","close":188.52999877929688,"high":188.97999572753906,"low":184.35000610351562,"adjusted_close":188.52999877929688,"volume":3677200},{"date":"2025-05-09","close":186.92999267578125,"high":189.7899932861328,"low":184.63999938964844,"adjusted_close":186.92999267578125,"volume":3211000},{"date":"2025-05-12","close":193.5,"high":193.6699981689453,"low":189.52000427246094,"adjusted_close":193.5,"volume":4580800},{"date":"2025-05-13","close":192.0,"high":195.4199981689453,"low":191.8800048828125,"adjusted_close":192.0,"volume":5556500},{"date":"2025-05-14","close":190.89999389648438,"high":192.1999969482422,"low":189.42999267578125,"adjusted_close":190.89999389648438,"volume":5445800},{"date":"2025-05-15","close":192.89999389648438,"high":194.19000244140625,"low":189.58999633789062,"adjusted_close":192.89999389648438,"volume":5460100},{"date":"2025-05-16","close":192.97999572753906,"high":193.7899932861328,"low":190.91000366210938,"adjusted_close":192.97999572753906,"volume":4210900},{"date":"2025-05-19","close":194.3000030517578,"high":194.39999389648438,"low":190.1699981689453,"adjusted_close":194.3000030517578,"volume":4419500},{"date":"2025-05-20","close":194.47999572753906,"high":194.92999267578125,"low":192.66000366210938,"adjusted_close":194.47999572753906,"volume":9533400},{"date":"2025-05-21","close":181.25999450683594,"high":185.3000030517578,"low":178.63999938964844,"adjusted_close":181.25999450683594,"volume":19049700},{"date":"2025-05-22","close":186.13999938964844,"high":187.64999389648438,"low":182.4600067138672,"adjusted_close":186.13999938964844,"volume":7613400},{"date":"2025-05-23","close":186.75,"high":187.64999389648438,"low":183.22000122070312,"adjusted_close":186.75,"volume":4902900},{"date":"2025-05-27","close":187.4600067138672,"high":189.10000610351562,"low":186.52999877929688,"adjusted_close":187.4600067138672,"volume":5331700},{"date":"2025-05-28","close":187.8000030517578,"high":189.83999633789062,"low":187.47000122070312,"adjusted_close":187.8000030517578,"volume":3869000},{"date":"2025-05-29","close":185.82000732421875,"high":189.14999389648438,"low":182.88999938964844,"adjusted_close":185.82000732421875,"volume":4498200},{"date":"2025-05-30","close":192.4199981689453,"high":192.72999572753906,"low":186.72999572753906,"adjusted_close":192.4199981689453,"volume":11419700},{"date":"2025-06-02","close":194.86000061035156,"high":195.2899932861328,"low":191.47999572753906,"adjusted_close":194.86000061035156,"volume":4411500},{"date":"2025-06-03","close":197.1199951171875,"high":198.4499969482422,"low":194.8800048828125,"adjusted_close":197.1199951171875,"volume":4820900},{"date":"2025-06-04","close":194.07000732421875,"high":197.25,"low":193.47000122070312,"adjusted_close":194.07000732421875,"volume":3360600},{"date":"2025-06-05","close":197.11000061035156,"high":199.5,"low":194.11000061035156,"adjusted_close":197.11000061035156,"volume":3544900},{"date":"2025-06-06","close":199.60000610351562,"high":200.8800048828125,"low":198.1999969482422,"adjusted_close":199.60000610351562,"volume":3306200},{"date":"2025-06-09","close":196.3300018310547,"high":199.1999969482422,"low":196.19000244140625,"adjusted_close":196.3300018310547,"volume":2566500},{"date":"2025-06-10","close":195.9499969482422,"high":197.0399932861328,"low":193.60000610351562,"adjusted_close":195.9499969482422,"volume":2971900},{"date":"2025-06-11","close":194.38999938964844,"high":197.44000244140625,"low":194.05999755859375,"adjusted_close":194.38999938964844,"volume":3463000},{"date":"2025-06-12","close":197.6699981689453,"high":199.39999389648438,"low":194.30999755859375,"adjusted_close":197.6699981689453,"volume":4159500},{"date":"2025-06-13","close":196.27000427246094,"high":199.9499969482422,"low":195.07000732421875,"adjusted_close":196.27000427246094,"volume":3818500},{"date":"2025-06-16","close":198.11000061035156,"high":199.74000549316406,"low":196.85000610351562,"adjusted_close":198.11000061035156,"volume":4138000},{"date":"2025-06-17","close":202.0500030517578,"high":202.75,"low":197.5,"adjusted_close":202.0500030517578,"volume":4132900},{"date":"2025-06-18","close":199.77999877929688,"high":202.88999938964844,"low":198.8800048828125,"adjusted_close":199.77999877929688,"volume":3324500},{"date":"2025-06-20","close":199.24000549316406,"high":201.0500030517578,"low":197.7100067138672,"adjusted_close":199.24000549316406,"volume":8289200},{"date":"2025-06-23","close":203.32000732421875,"high":203.8699951171875,"low":196.0,"adjusted_close":203.32000732421875,"volume":4478800},{"date":"2025-06-24","close":201.69000244140625,"high":204.8000030517578,"low":201.4199981689453,"adjusted_close":201.69000244140625,"volume":4951800},{"date":"2025-06-25","close":204.3000030517578,"high":204.80999755859375,"low":202.47999572753906,"adjusted_close":204.3000030517578,"volume":3242300},{"date":"2025-06-26","close":202.33999633789062,"high":206.74000549316406,"low":201.5399932861328,"adjusted_close":202.33999633789062,"volume":5264900},{"date":"2025-06-27","close":200.57000732421875,"high":203.25999450683594,"low":198.75,"adjusted_close":200.57000732421875,"volume":5346400},{"date":"2025-06-30","close":204.63999938964844,"high":204.91000366210938,"low":201.02000427246094,"adjusted_close":204.63999938964844,"volume":4350800},{"date":"2025-07-01","close":197.5800018310547,"high":204.35000610351562,"low":195.0800018310547,"adjusted_close":197.5800018310547,"volume":6840600},{"date":"2025-07-02","close":196.97000122070312,"high":197.9199981689453,"low":194.91000366210938,"adjusted_close":196.97000122070312,"volume":3367200},{"date":"2025-07-03","close":201.82000732421875,"high":202.97999572753906,"low":197.86000061035156,"adjusted_close":201.82000732421875,"volume":2561700},{"date":"2025-07-07","close":201.4199981689453,"high":202.19000244140625,"low":199.6699981689453,"adjusted_close":201.4199981689453,"volume":3483100},{"date":"2025-07-08","close":203.99000549316406,"high":204.50999450683594,"low":200.69000244140625,"adjusted_close":203.99000549316406,"volume":3411400},{"date":"2025-07-09","close":206.05999755859375,"high":206.17999267578125,"low":202.42999267578125,"adjusted_close":206.05999755859375,"volume":3090000},{"date":"2025-07-10","close":192.07000732421875,"high":205.0,"low":191.1699981689453,"adjusted_close":192.07000732421875,"volume":9249000},{"date":"2025-07-11","close":187.38999938964844,"high":193.0,"low":186.6999969482422,"adjusted_close":187.38999938964844,"volume":7412300},{"date":"2025-07-14","close":190.72000122070312,"high":191.44000244140625,"low":186.0,"adjusted_close":190.72000122070312,"volume":5050200},{"date":"2025-07-15","close":192.25,"high":193.52000427246094,"low":190.1999969482422,"adjusted_close":192.25,"volume":3963200},{"date":"2025-07-16","close":192.58999633789062,"high":193.8800048828125,"low":190.6999969482422,"adjusted_close":192.58999633789062,"volume":3119600},{"date":"2025-07-17","close":196.27999877929688,"high":197.60000610351562,"low":193.0800018310547,"adjusted_close":196.27999877929688,"volume":4300400},{"date":"2025-07-18","close":195.77999877929688,"high":197.44000244140625,"low":194.77999877929688,"adjusted_close":195.77999877929688,"volume":2978900},{"date":"2025-07-21","close":199.8800048828125,"high":203.1999969482422,"low":194.60000610351562,"adjusted_close":199.8800048828125,"volume":7642500},{"date":"2025-07-22","close":196.72999572753906,"high":201.42999267578125,"low":196.30999755859375,"adjusted_close":196.72999572753906,"volume":3658300},{"date":"2025-07-23","close":199.22000122070312,"high":199.89999389648438,"low":194.77000427246094,"adjusted_close":199.22000122070312,"volume":3050500},{"date":"2025-07-24","close":201.16000366210938,"high":201.4499969482422,"low":198.42999267578125,"adjusted_close":201.16000366210938,"volume":2887800},{"date":"2025-07-25","close":203.27000427246094,"high":205.27000427246094,"low":200.64999389648438,"adjusted_close":203.27000427246094,"volume":3459200},{"date":"2025-07-28","close":204.5,"high":204.9499969482422,"low":202.50999450683594,"adjusted_close":204.5,"volume":2134700},{"date":"2025-07-29","close":193.83999633789062,"high":210.38999938964844,"low":193.10000610351562,"adjusted_close":193.83999633789062,"volume":13615200},{"date":"2025-07-30","close":183.02999877929688,"high":186.1199951171875,"low":176.55999755859375,"adjusted_close":183.02999877929688,"volume":42277200},{"date":"2025-07-31","close":173.60000610351562,"high":183.94000244140625,"low":172.92999267578125,"adjusted_close":173.60000610351562,"volume":29824700},{"date":"2025-08-01","close":172.8800048828125,"high":176.02999877929688,"low":168.36000061035156,"adjusted_close":172.8800048828125,"volume":16242900},{"date":"2025-08-04","close":171.0,"high":174.47999572753906,"low":170.0500030517578,"adjusted_close":171.0,"volume":11191600},{"date":"2025-08-05","close":169.08999633789062,"high":171.67999267578125,"low":168.17999267578125,"adjusted_close":169.08999633789062,"volume":8645700},{"date":"2025-08-06","close":172.88999938964844,"high":173.6300048828125,"low":168.39999389648438,"adjusted_close":172.88999938964844,"volume":9890900},{"date":"2025-08-07","close":168.10000610351562,"high":173.5,"low":165.2100067138672,"adjusted_close":168.10000610351562,"volume":14553500},{"date":"2025-08-08","close":167.05999755859375,"high":170.4600067138672,"low":166.55999755859375,"adjusted_close":167.05999755859375,"volume":9842200},{"date":"2025-08-11","close":168.1699981689453,"high":170.89999389648438,"low":166.2100067138672,"adjusted_close":168.1699981689453,"volume":10219700},{"date":"2025-08-12","close":175.39999389648438,"high":175.5800018310547,"low":170.25,"adjusted_close":175.39999389648438,"volume":11514300},{"date":"2025-08-13","close":176.86000061035156,"high":180.38999938964844,"low":175.77999877929688,"adjusted_close":176.86000061035156,"volume":11947500},{"date":"2025-08-14","close":173.5500030517578,"high":177.85000610351562,"low":173.4600067138672,"adjusted_close":173.5500030517578,"volume":8784600},{"date":"2025-08-15","close":177.08999633789062,"high":177.36000061035156,"low":173.5,"adjusted_close":177.08999633789062,"volume":9548600},{"date":"2025-08-18","close":176.1699981689453,"high":178.19000244140625,"low":174.69000244140625,"adjusted_close":176.1699981689453,"volume":17895500},{"date":"2025-08-19","close":181.55999755859375,"high":189.0,"low":180.7100067138672,"adjusted_close":181.55999755859375,"volume":27834500},{"date":"2025-08-20","close":184.42999267578125,"high":187.64999389648438,"low":181.47000122070312,"adjusted_close":184.42999267578125,"volume":13637500},{"date":"2025-08-21","close":183.32000732421875,"high":184.35000610351562,"low":180.02000427246094,"adjusted_close":183.32000732421875,"volume":8181300},{"date":"2025-08-22","close":185.8800048828125,"high":187.11000061035156,"low":182.94000244140625,"adjusted_close":185.8800048828125,"volume":6861700},{"date":"2025-08-25","close":184.5500030517578,"high":186.07000732421875,"low":181.91000366210938,"adjusted_close":184.5500030517578,"volume":5801200},{"date":"2025-08-26","close":184.22999572753906,"high":186.66000366210938,"low":183.99000549316406,"adjusted_close":184.22999572753906,"volume":8319100},{"date":"2025-08-27","close":187.61000061035156,"high":188.2100067138672,"low":184.69000244140625,"adjusted_close":187.61000061035156,"volume":5990600},{"date":"2025-08-28","close":191.02000427246094,"high":191.57000732421875,"low":187.1999969482422,"adjusted_close":191.02000427246094,"volume":6031800},{"date":"2025-08-29","close":190.52000427246094,"high":192.7899932861328,"low":190.02999877929688,"adjusted_close":190.52000427246094,"volume":5195200},{"date":"2025-09-02","close":190.52000427246094,"high":191.58999633789062,"low":186.35000610351562,"adjusted_close":190.52000427246094,"volume":7066900},{"date":"2025-09-03","close":191.52999877929688,"high":192.35000610351562,"low":188.0500030517578,"adjusted_close":191.52999877929688,"volume":5482600},{"date":"2025-09-04","close":192.35000610351562,"high":194.47999572753906,"low":188.75,"adjusted_close":192.35000610351562,"volume":5996100},{"date":"2025-09-05","close":194.4600067138672,"high":196.33999633789062,"low":191.85000610351562,"adjusted_close":194.4600067138672,"volume":5670400},{"date":"2025-09-08","close":197.3800048828125,"high":197.89999389648438,"low":194.7899932861328,"adjusted_close":197.3800048828125,"volume":5503800},{"date":"2025-09-09","close":197.5500030517578,"high":198.1300048828125,"low":195.77000427246094,"adjusted_close":197.5500030517578,"volume":4074000},{"date":"2025-09-10","close":197.3300018310547,"high":202.72000122070312,"low":195.6999969482422,"adjusted_close":197.3300018310547,"volume":6342400},{"date":"2025-09-11","close":198.3300018310547,"high":200.8000030517578,"low":197.72000122070312,"adjusted_close":198.3300018310547,"volume":4327500},{"date":"2025-09-12","close":196.2899932861328,"high":199.9499969482422,"low":196.16000366210938,"adjusted_close":196.2899932861328,"volume":4431600},{"date":"2025-09-15","close":201.27999877929688,"high":202.11000061035156,"low":197.3699951171875,"adjusted_close":201.27999877929688,"volume":6076900},{"date":"2025-09-16","close":201.33999633789062,"high":202.1199951171875,"low":198.75999450683594,"adjusted_close":201.33999633789062,"volume":5365500},{"date":"2025-09-17","close":203.1199951171875,"high":204.50999450683594,"low":200.3300018310547,"adjusted_close":203.1199951171875,"volume":4916100},{"date":"2025-09-18","close":205.67999267578125,"high":207.02999877929688,"low":204.27000427246094,"adjusted_close":205.67999267578125,"volume":5446400},{"date":"2025-09-19","close":208.19000244140625,"high":209.02000427246094,"low":205.52000427246094,"adjusted_close":208.19000244140625,"volume":8925300},{"date":"2025-09-22","close":208.17999267578125,"high":209.50999450683594,"low":205.6699981689453,"adjusted_close":208.17999267578125,"volume":5468100},{"date":"2025-09-23","close":203.25,"high":208.49000549316406,"low":202.25,"adjusted_close":203.25,"volume":7125700},{"date":"2025-09-24","close":200.6999969482422,"high":205.0,"low":200.22000122070312,"adjusted_close":200.6999969482422,"volume":5160000},{"date":"2025-09-25","close":202.2100067138672,"high":203.83999633789062,"low":197.69000244140625,"adjusted_close":202.2100067138672,"volume":7326400},{"date":"2025-09-26","close":202.3699951171875,"high":203.5500030517578,"low":200.6199951171875,"adjusted_close":202.3699951171875,"volume":5244300},{"date":"2025-09-29","close":203.9600067138672,"high":204.74000549316406,"low":202.60000610351562,"adjusted_close":203.9600067138672,"volume":5333700},{"date":"2025-09-30","close":203.6199951171875,"high":206.07000732421875,"low":201.9199981689453,"adjusted_close":203.6199951171875,"volume":4396100},{"date":"2025-10-01","close":206.8000030517578,"high":207.19000244140625,"low":200.8800048828125,"adjusted_close":206.8000030517578,"volume":5623800},{"date":"2025-10-02","close":209.3000030517578,"high":209.89999389648438,"low":205.44000244140625,"adjusted_close":209.3000030517578,"volume":4951600},{"date":"2025-10-03","close":207.19000244140625,"high":212.10000610351562,"low":206.89999389648438,"adjusted_close":207.19000244140625,"volume":4963000},{"date":"2025-10-06","close":212.5800018310547,"high":213.85000610351562,"low":209.1300048828125,"adjusted_close":212.5800018310547,"volume":7286900},{"date":"2025-10-07","close":211.0399932861328,"high":214.02000427246094,"low":208.32000732421875,"adjusted_close":211.0399932861328,"volume":4982800},{"date":"2025-10-08","close":217.7899932861328,"high":217.94000244140625,"low":212.25999450683594,"adjusted_close":217.7899932861328,"volume":5122900},{"date":"2025-10-09","close":215.1699981689453,"high":217.75,"low":214.19000244140625,"adjusted_close":215.1699981689453,"volume":4548800},{"date":"2025-10-10","close":208.5500030517578,"high":217.2899932861328,"low":208.30999755859375,"adjusted_close":208.5500030517578,"volume":5425000},{"date":"2025-10-13","close":213.27999877929688,"high":214.72000122070312,"low":211.69000244140625,"adjusted_close":213.27999877929688,"volume":4449200},{"date":"2025-10-14","close":207.55999755859375,"high":210.8000030517578,"low":206.6999969482422,"adjusted_close":207.55999755859375,"volume":4381700},{"date":"2025-10-15","close":206.6999969482422,"high":210.60000610351562,"low":203.3800048828125,"adjusted_close":206.6999969482422,"volume":4992300},{"date":"2025-10-16","close":205.50999450683594,"high":210.44000244140625,"low":204.6300048828125,"adjusted_close":205.50999450683594,"volume":3675600},{"date":"2025-10-17","close":207.88999938964844,"high":208.97999572753906,"low":203.6199951171875,"adjusted_close":207.88999938964844,"volume":4626800},{"date":"2025-10-20","close":211.82000732421875,"high":212.61000061035156,"low":209.52999877929688,"adjusted_close":211.82000732421875,"volume":4086400},{"date":"2025-10-21","close":214.39999389648438,"high":215.08999633789062,"low":211.19000244140625,"adjusted_close":214.39999389648438,"volume":3835800},{"date":"2025-10-22","close":212.4199981689453,"high":215.1699981689453,"low":210.99000549316406,"adjusted_close":212.4199981689453,"volume":4591500},{"date":"2025-10-23","close":215.02000427246094,"high":216.50999450683594,"low":211.6199951171875,"adjusted_close":215.02000427246094,"volume":4001700},{"date":"2025-10-24","close":217.11000061035156,"high":218.22999572753906,"low":215.8699951171875,"adjusted_close":217.11000061035156,"volume":3437200},{"date":"2025-10-27","close":220.2899932861328,"high":221.08999633789062,"low":218.0,"adjusted_close":220.2899932861328,"volume":5439600},{"date":"2025-10-28","close":221.3800048828125,"high":223.61000061035156,"low":219.67999267578125,"adjusted_close":221.3800048828125,"volume":4608900},{"date":"2025-10-29","close":217.16000366210938,"high":219.80999755859375,"low":216.0,"adjusted_close":217.16000366210938,"volume":4607700},{"date":"2025-10-30","close":218.27000427246094,"high":221.27000427246094,"low":216.61000061035156,"adjusted_close":218.27000427246094,"volume":3759900},{"date":"2025-10-31","close":220.24000549316406,"high":221.1699981689453,"low":217.75,"adjusted_close":220.24000549316406,"volume":3958700},{"date":"2025-11-03","close":219.22999572753906,"high":220.47000122070312,"low":215.3300018310547,"adjusted_close":219.22999572753906,"volume":5011600},{"date":"2025-11-04","close":214.52000427246094,"high":218.0,"low":212.35000610351562,"adjusted_close":214.52000427246094,"volume":6361800},{"date":"2025-11-05","close":213.17999267578125,"high":215.60000610351562,"low":212.4199981689453,"adjusted_close":213.17999267578125,"volume":4309300},{"date":"2025-11-06","close":211.3699951171875,"high":213.41000366210938,"low":207.35000610351562,"adjusted_close":211.3699951171875,"volume":5444800},{"date":"2025-11-07","close":212.2899932861328,"high":212.63999938964844,"low":207.8300018310547,"adjusted_close":212.2899932861328,"volume":5046400},{"date":"2025-11-10","close":216.5399932861328,"high":216.82000732421875,"low":212.72000122070312,"adjusted_close":216.5399932861328,"volume":4917100},{"date":"2025-11-11","close":218.27000427246094,"high":218.75,"low":215.7899932861328,"adjusted_close":218.27000427246094,"volume":3581100},{"date":"2025-11-12","close":210.0399932861328,"high":220.02999877929688,"low":209.72000122070312,"adjusted_close":210.0399932861328,"volume":4535100},{"date":"2025-11-13","close":204.77000427246094,"high":211.99000549316406,"low":203.17999267578125,"adjusted_close":204.77000427246094,"volume":5361200},{"date":"2025-11-14","close":205.25,"high":206.92999267578125,"low":198.39999389648438,"adjusted_close":205.25,"volume":5371700},{"date":"2025-11-17","close":202.89999389648438,"high":207.19000244140625,"low":202.16000366210938,"adjusted_close":202.89999389648438,"volume":4860700},{"date":"2025-11-18","close":201.0,"high":203.99000549316406,"low":199.80999755859375,"adjusted_close":201.0,"volume":5373200},{"date":"2025-11-19","close":199.89999389648438,"high":202.60000610351562,"low":199.24000549316406,"adjusted_close":199.89999389648438,"volume":7529100},{"date":"2025-11-20","close":185.07000732421875,"high":199.69000244140625,"low":183.1999969482422,"adjusted_close":185.07000732421875,"volume":16079000},{"date":"2025-11-21","close":182.89999389648438,"high":186.75,"low":180.0500030517578,"adjusted_close":182.89999389648438,"volume":8201400},{"date":"2025-11-24","close":183.88999938964844,"high":186.5800018310547,"low":181.9199981689453,"adjusted_close":183.88999938964844,"volume":16207000},{"date":"2025-11-25","close":186.27000427246094,"high":186.69000244140625,"low":181.16000366210938,"adjusted_close":186.27000427246094,"volume":6035600},{"date":"2025-11-26","close":185.35000610351562,"high":187.14999389648438,"low":183.8300018310547,"adjusted_close":185.35000610351562,"volume":5915200},{"date":"2025-11-28","close":190.1300048828125,"high":190.9199981689453,"low":186.9499969482422,"adjusted_close":190.1300048828125,"volume":4808300},{"date":"2025-12-01","close":187.72999572753906,"high":189.8699951171875,"low":185.6199951171875,"adjusted_close":187.72999572753906,"volume":6692000},{"date":"2025-12-02","close":189.8800048828125,"high":192.0800018310547,"low":188.14999389648438,"adjusted_close":189.8800048828125,"volume":5874300},{"date":"2025-12-03","close":193.6300048828125,"high":194.0,"low":186.77000427246094,"adjusted_close":193.6300048828125,"volume":5489800},{"date":"2025-12-04","close":195.67999267578125,"high":196.0,"low":192.42999267578125,"adjusted_close":195.67999267578125,"volume":4164800},{"date":"2025-12-05","close":198.83999633789062,"high":199.74000549316406,"low":195.0,"adjusted_close":198.83999633789062,"volume":4611800},{"date":"2025-12-08","close":195.35000610351562,"high":199.89999389648438,"low":193.69000244140625,"adjusted_close":195.35000610351562,"volume":4425300},{"date":"2025-12-09","close":195.0,"high":196.66000366210938,"low":194.1999969482422,"adjusted_close":195.0,"volume":3193500},{"date":"2025-12-10","close":192.9600067138672,"high":195.0,"low":192.11000061035156,"adjusted_close":192.9600067138672,"volume":4715800},{"date":"2025-12-11","close":190.36000061035156,"high":192.83999633789062,"low":188.5,"adjusted_close":190.36000061035156,"volume":5776100},{"date":"2025-12-12","close":191.69000244140625,"high":193.66000366210938,"low":188.5500030517578,"adjusted_close":191.69000244140625,"volume":5352700},{"date":"2025-12-15","close":185.8800048828125,"high":191.33999633789062,"low":185.7100067138672,"adjusted_close":185.8800048828125,"volume":6660300},{"date":"2025-12-16","close":187.08999633789062,"high":188.3300018310547,"low":184.63999938964844,"adjusted_close":187.08999633789062,"volume":5757200},{"date":"2025-12-17","close":183.44000244140625,"high":188.3300018310547,"low":183.27999877929688,"adjusted_close":183.44000244140625,"volume":5758300},{"date":"2025-12-18","close":185.8800048828125,"high":186.9199981689453,"low":183.19000244140625,"adjusted_close":185.8800048828125,"volume":7224300},{"date":"2025-12-19","close":186.8800048828125,"high":188.27000427246094,"low":186.13999938964844,"adjusted_close":186.8800048828125,"volume":19050300},{"date":"2025-12-22","close":189.49000549316406,"high":190.52000427246094,"low":186.64999389648438,"adjusted_close":189.49000549316406,"volume":4982500},{"date":"2025-12-23","close":188.1199951171875,"high":189.72000122070312,"low":187.2899932861328,"adjusted_close":188.1199951171875,"volume":3371300},{"date":"2025-12-24","close":187.22000122070312,"high":187.83999633789062,"low":184.7899932861328,"adjusted_close":187.22000122070312,"volume":1829300},{"date":"2025-12-26","close":188.4499969482422,"high":188.5800018310547,"low":186.50999450683594,"adjusted_close":188.4499969482422,"volume":2527600},{"date":"2025-12-29","close":186.85000610351562,"high":189.02999877929688,"low":186.2100067138672,"adjusted_close":186.85000610351562,"volume":2660000},{"date":"2025-12-30","close":186.85000610351562,"high":187.75,"low":185.89999389648438,"adjusted_close":186.85000610351562,"volume":2847600},{"date":"2025-12-31","close":184.1999969482422,"high":186.86000061035156,"low":184.10000610351562,"adjusted_close":184.1999969482422,"volume":3253100},{"date":"2026-01-02","close":179.3699951171875,"high":184.80999755859375,"low":177.22999572753906,"adjusted_close":179.3699951171875,"volume":6909600},{"date":"2026-01-05","close":182.1199951171875,"high":185.83999633789062,"low":181.00999450683594,"adjusted_close":182.1199951171875,"volume":6582900},{"date":"2026-01-06","close":185.86000061035156,"high":186.0500030517578,"low":181.4499969482422,"adjusted_close":185.86000061035156,"volume":5959300},{"date":"2026-01-07","close":193.89999389648438,"high":196.19000244140625,"low":187.77000427246094,"adjusted_close":193.89999389648438,"volume":7613600},{"date":"2026-01-08","close":190.8000030517578,"high":193.88999938964844,"low":189.0500030517578,"adjusted_close":190.8000030517578,"volume":6451300},{"date":"2026-01-09","close":189.02000427246094,"high":192.4199981689453,"low":187.32000732421875,"adjusted_close":189.02000427246094,"volume":5306500},{"date":"2026-01-12","close":188.8800048828125,"high":189.75,"low":187.2899932861328,"adjusted_close":188.8800048828125,"volume":4281400},{"date":"2026-01-13","close":190.85000610351562,"high":193.1999969482422,"low":187.99000549316406,"adjusted_close":190.85000610351562,"volume":5419600},{"date":"2026-01-14","close":190.92999267578125,"high":192.58999633789062,"low":187.9499969482422,"adjusted_close":190.92999267578125,"volume":5658100},{"date":"2026-01-15","close":187.72999572753906,"high":194.07000732421875,"low":186.5500030517578,"adjusted_close":187.72999572753906,"volume":6530300},{"date":"2026-01-16","close":187.66000366210938,"high":189.5,"low":184.67999267578125,"adjusted_close":187.66000366210938,"volume":7053100},{"date":"2026-01-20","close":184.05999755859375,"high":188.52000427246094,"low":182.27000427246094,"adjusted_close":184.05999755859375,"volume":7287900},{"date":"2026-01-21","close":181.47000122070312,"high":185.0800018310547,"low":178.77999877929688,"adjusted_close":181.47000122070312,"volume":6301000},{"date":"2026-01-22","close":182.27000427246094,"high":183.10000610351562,"low":180.77999877929688,"adjusted_close":182.27000427246094,"volume":7018000},{"date":"2026-01-23","close":180.17999267578125,"high":184.72000122070312,"low":179.6999969482422,"adjusted_close":180.17999267578125,"volume":5791000},{"date":"2026-01-26","close":184.22000122070312,"high":185.6199951171875,"low":180.69000244140625,"adjusted_close":184.22000122070312,"volume":5356700},{"date":"2026-01-27","close":183.5,"high":189.38999938964844,"low":182.52999877929688,"adjusted_close":183.5,"volume":5540000},{"date":"2026-01-28","close":183.74000549316406,"high":186.67999267578125,"low":183.35000610351562,"adjusted_close":183.74000549316406,"volume":4159800},{"date":"2026-01-29","close":176.1999969482422,"high":182.2100067138672,"low":171.25,"adjusted_close":176.1999969482422,"volume":12925300},{"date":"2026-01-30","close":176.97000122070312,"high":178.10000610351562,"low":172.99000549316406,"adjusted_close":176.97000122070312,"volume":7628100},{"date":"2026-02-02","close":175.4199981689453,"high":177.72999572753906,"low":173.8000030517578,"adjusted_close":175.4199981689453,"volume":4978100},{"date":"2026-02-03","close":166.24000549316406,"high":174.5500030517578,"low":163.3300018310547,"adjusted_close":166.24000549316406,"volume":9945900},{"date":"2026-02-04","close":166.72000122070312,"high":167.55999755859375,"low":159.44000244140625,"adjusted_close":166.72000122070312,"volume":10470800},{"date":"2026-02-05","close":154.77000427246094,"high":166.19000244140625,"low":154.0500030517578,"adjusted_close":154.77000427246094,"volume":12780500},{"date":"2026-02-06","close":159.32000732421875,"high":159.5500030517578,"low":151.7100067138672,"adjusted_close":159.32000732421875,"volume":9902500},{"date":"2026-02-09","close":166.0,"high":166.75,"low":156.3699951171875,"adjusted_close":166.0,"volume":20917700},{"date":"2026-02-10","close":165.50999450683594,"high":168.27999877929688,"low":164.3000030517578,"adjusted_close":165.50999450683594,"volume":30141600},{"date":"2026-02-11","close":165.3000030517578,"high":168.27999877929688,"low":163.49000549316406,"adjusted_close":165.3000030517578,"volume":43667300},{"date":"2026-02-12","close":162.80999755859375,"high":167.9499969482422,"low":157.80999755859375,"adjusted_close":162.80999755859375,"volume":19646500},{"date":"2026-02-13","close":166.9499969482422,"high":170.49000549316406,"low":163.10000610351562,"adjusted_close":166.9499969482422,"volume":12577000},{"date":"2026-02-17","close":163.5,"high":166.00999450683594,"low":160.0800018310547,"adjusted_close":163.5,"volume":16586500},{"date":"2026-02-18","close":152.35000610351562,"high":155.27999877929688,"low":147.14999389648438,"adjusted_close":152.35000610351562,"volume":26756800},{"date":"2026-02-19","close":150.99000549316406,"high":152.67999267578125,"low":148.14999389648438,"adjusted_close":150.99000549316406,"volume":13545800},{"date":"2026-02-20","close":148.6999969482422,"high":158.1699981689453,"low":148.39999389648438,"adjusted_close":148.6999969482422,"volume":25857800},{"date":"2026-02-23","close":144.13999938964844,"high":148.6300048828125,"low":143.3000030517578,"adjusted_close":144.13999938964844,"volume":20861500},{"date":"2026-02-24","close":141.6699981689453,"high":147.52000427246094,"low":139.57000732421875,"adjusted_close":141.6699981689453,"volume":23692200},{"date":"2026-02-25","close":144.83999633789062,"high":145.36000061035156,"low":140.3000030517578,"adjusted_close":144.83999633789062,"volume":11157900},{"date":"2026-02-26","close":149.39999389648438,"high":151.2899932861328,"low":144.80999755859375,"adjusted_close":149.39999389648438,"volume":12124900},{"date":"2026-02-27","close":148.9199981689453,"high":148.99000549316406,"low":143.6699981689453,"adjusted_close":148.9199981689453,"volume":9430600},{"date":"2026-03-02","close":150.14999389648438,"high":151.86000061035156,"low":146.00999450683594,"adjusted_close":150.14999389648438,"volume":8281300},{"date":"2026-03-03","close":156.08999633789062,"high":156.8300018310547,"low":147.86000061035156,"adjusted_close":156.08999633789062,"volume":10319500},{"date":"2026-03-04","close":158.55999755859375,"high":160.3000030517578,"low":154.75,"adjusted_close":158.55999755859375,"volume":9541900},{"date":"2026-03-05","close":163.16000366210938,"high":164.6999969482422,"low":158.47999572753906,"adjusted_close":163.16000366210938,"volume":9220500},{"date":"2026-03-06","close":165.0500030517578,"high":165.36000061035156,"low":161.30999755859375,"adjusted_close":165.0500030517578,"volume":7202500},{"date":"2026-03-09","close":165.10000610351562,"high":167.75999450683594,"low":163.49000549316406,"adjusted_close":165.10000610351562,"volume":9194300},{"date":"2026-03-10","close":165.5800018310547,"high":167.0,"low":160.8300018310547,"adjusted_close":165.5800018310547,"volume":6847000},{"date":"2026-03-11","close":164.92999267578125,"high":169.0800018310547,"low":163.3800048828125,"adjusted_close":164.92999267578125,"volume":5480900},{"date":"2026-03-12","close":168.1199951171875,"high":168.74000549316406,"low":165.42999267578125,"adjusted_close":168.1199951171875,"volume":7961500},{"date":"2026-03-13","close":167.02000427246094,"high":171.1699981689453,"low":165.8000030517578,"adjusted_close":167.02000427246094,"volume":6258600},{"date":"2026-03-16","close":167.4499969482422,"high":168.27999877929688,"low":166.14999389648438,"adjusted_close":167.4499969482422,"volume":5985100},{"date":"2026-03-17","close":169.19000244140625,"high":172.02999877929688,"low":167.5500030517578,"adjusted_close":169.19000244140625,"volume":5520400},{"date":"2026-03-18","close":168.91000366210938,"high":171.80999755859375,"low":167.5,"adjusted_close":168.91000366210938,"volume":5789600},{"date":"2026-03-19","close":169.74000549316406,"high":171.6999969482422,"low":168.0,"adjusted_close":169.74000549316406,"volume":6558200},{"date":"2026-03-20","close":162.9499969482422,"high":169.19000244140625,"low":161.88999938964844,"adjusted_close":162.9499969482422,"volume":16455400},{"date":"2026-03-23","close":164.0500030517578,"high":166.35000610351562,"low":162.4600067138672,"adjusted_close":164.0500030517578,"volume":7218800},{"date":"2026-03-24","close":157.2100067138672,"high":162.8000030517578,"low":156.13999938964844,"adjusted_close":157.2100067138672,"volume":7143100},{"date":"2026-03-25","close":153.22000122070312,"high":160.30999755859375,"low":152.7899932861328,"adjusted_close":153.22000122070312,"volume":6350000},{"date":"2026-03-26","close":156.36000061035156,"high":159.38999938964844,"low":152.1999969482422,"adjusted_close":156.36000061035156,"volume":6082000},{"date":"2026-03-27","close":147.02000427246094,"high":149.3699951171875,"low":143.5,"adjusted_close":147.02000427246094,"volume":11431400},{"date":"2026-03-30","close":154.35000610351562,"high":159.16000366210938,"low":151.47000122070312,"adjusted_close":154.35000610351562,"volume":12198800},{"date":"2026-03-31","close":160.32000732421875,"high":161.1199951171875,"low":155.02999877929688,"adjusted_close":160.32000732421875,"volume":7751600},{"date":"2026-04-01","close":160.6699981689453,"high":161.8000030517578,"low":157.3000030517578,"adjusted_close":160.6699981689453,"volume":7643200},{"date":"2026-04-02","close":163.2100067138672,"high":163.30999755859375,"low":157.50999450683594,"adjusted_close":163.2100067138672,"volume":4354300},{"date":"2026-04-06","close":161.9499969482422,"high":164.0800018310547,"low":159.6699981689453,"adjusted_close":161.9499969482422,"volume":4814800},{"date":"2026-04-07","close":169.8699951171875,"high":170.97999572753906,"low":160.25,"adjusted_close":169.8699951171875,"volume":8671300},{"date":"2026-04-08","close":173.77999877929688,"high":179.27000427246094,"low":171.6300048828125,"adjusted_close":173.77999877929688,"volume":12257400},{"date":"2026-04-09","close":166.99000549316406,"high":174.97999572753906,"low":164.3000030517578,"adjusted_close":166.99000549316406,"volume":10583700},{"date":"2026-04-10","close":155.72999572753906,"high":167.60000610351562,"low":151.27999877929688,"adjusted_close":155.72999572753906,"volume":15592700},{"date":"2026-04-13","close":162.50999450683594,"high":162.8000030517578,"low":154.83999633789062,"adjusted_close":162.50999450683594,"volume":8545600},{"date":"2026-04-14","close":161.58999633789062,"high":165.63999938964844,"low":158.8300018310547,"adjusted_close":161.58999633789062,"volume":7415600},{"date":"2026-04-15","close":164.11000061035156,"high":165.22999572753906,"low":161.69000244140625,"adjusted_close":164.11000061035156,"volume":7416200},{"date":"2026-04-16","close":166.97000122070312,"high":170.25,"low":165.0,"adjusted_close":166.97000122070312,"volume":7222400},{"date":"2026-04-17","close":167.85000610351562,"high":170.6199951171875,"low":166.6999969482422,"adjusted_close":167.85000610351562,"volume":7037300},{"date":"2026-04-20","close":169.55999755859375,"high":170.5399932861328,"low":165.1999969482422,"adjusted_close":169.55999755859375,"volume":4859700},{"date":"2026-04-21","close":174.9600067138672,"high":177.6300048828125,"low":169.58999633789062,"adjusted_close":174.9600067138672,"volume":5856300},{"date":"2026-04-22","close":181.1999969482422,"high":181.52000427246094,"low":175.14999389648438,"adjusted_close":181.1999969482422,"volume":5903200},{"date":"2026-04-23","close":173.2100067138672,"high":175.49000549316406,"low":169.60000610351562,"adjusted_close":173.2100067138672,"volume":6965200},{"date":"2026-04-24","close":178.5399932861328,"high":179.10000610351562,"low":173.22000122070312,"adjusted_close":178.5399932861328,"volume":5887600},{"date":"2026-04-27","close":182.89999389648438,"high":184.02000427246094,"low":176.5,"adjusted_close":182.89999389648438,"volume":7893800},{"date":"2026-04-28","close":180.99000549316406,"high":186.0,"low":180.74000549316406,"adjusted_close":180.99000549316406,"volume":6451900},{"date":"2026-04-29","close":181.5399932861328,"high":182.25,"low":177.8000030517578,"adjusted_close":181.5399932861328,"volume":4157400},{"date":"2026-04-30","close":179.32000732421875,"high":180.85000610351562,"low":173.11000061035156,"adjusted_close":179.32000732421875,"volume":5771500},{"date":"2026-05-01","close":181.0800018310547,"high":183.0399932861328,"low":177.41000366210938,"adjusted_close":181.0800018310547,"volume":4972100},{"date":"2026-05-04","close":184.55999755859375,"high":187.27000427246094,"low":180.9499969482422,"adjusted_close":184.55999755859375,"volume":4891100},{"date":"2026-05-05","close":183.97999572753906,"high":186.24000549316406,"low":180.52000427246094,"adjusted_close":183.97999572753906,"volume":5150700},{"date":"2026-05-06","close":183.67999267578125,"high":184.97999572753906,"low":179.19000244140625,"adjusted_close":183.67999267578125,"volume":5595600},{"date":"2026-05-07","close":196.52999877929688,"high":199.08999633789062,"low":190.77000427246094,"adjusted_close":196.52999877929688,"volume":10556600},{"date":"2026-05-08","close":207.8800048828125,"high":208.08999633789062,"low":193.42999267578125,"adjusted_close":207.8800048828125,"volume":11641800},{"date":"2026-05-11","close":213.66000366210938,"high":214.3000030517578,"low":205.64999389648438,"adjusted_close":213.66000366210938,"volume":9404300},{"date":"2026-05-12","close":215.60000610351562,"high":216.16000366210938,"low":210.77000427246094,"adjusted_close":215.60000610351562,"volume":8295200},{"date":"2026-05-13","close":227.7899932861328,"high":228.85000610351562,"low":210.77000427246094,"adjusted_close":227.7899932861328,"volume":9337700},{"date":"2026-05-14","close":238.2100067138672,"high":239.14999389648438,"low":225.3800048828125,"adjusted_close":238.2100067138672,"volume":10346700},{"date":"2026-05-15","close":242.8300018310547,"high":245.8000030517578,"low":230.25999450683594,"adjusted_close":242.8300018310547,"volume":11551000},{"date":"2026-05-18","close":247.5500030517578,"high":248.85000610351562,"low":235.80999755859375,"adjusted_close":247.5500030517578,"volume":8734900},{"date":"2026-05-19","close":240.1300048828125,"high":248.60000610351562,"low":239.69000244140625,"adjusted_close":240.1300048828125,"volume":11030200},{"date":"2026-05-20","close":246.66000366210938,"high":250.0,"low":235.25999450683594,"adjusted_close":246.66000366210938,"volume":8698900},{"date":"2026-05-21","close":252.9199981689453,"high":253.10000610351562,"low":241.0,"adjusted_close":252.9199981689453,"volume":6323600},{"date":"2026-05-22","close":260.5799865722656,"high":261.4100036621094,"low":249.5,"adjusted_close":260.5799865722656,"volume":6626100},{"date":"2026-05-26","close":256.75,"high":259.8399963378906,"low":250.77000427246094,"adjusted_close":256.75,"volume":7164000},{"date":"2026-05-27","close":248.47000122070312,"high":251.63999938964844,"low":243.0399932861328,"adjusted_close":248.47000122070312,"volume":8318000},{"date":"2026-05-28","close":257.7699890136719,"high":259.0,"low":248.41000366210938,"adjusted_close":257.7699890136719,"volume":5663300},{"date":"2026-05-29","close":281.69000244140625,"high":283.7099914550781,"low":256.010009765625,"adjusted_close":281.69000244140625,"volume":14998900},{"date":"2026-06-01","close":300.4800109863281,"high":302.95001220703125,"low":283.79998779296875,"adjusted_close":300.4800109863281,"volume":13714500},{"date":"2026-06-02","close":297.17999267578125,"high":299.3299865722656,"low":287.2699890136719,"adjusted_close":297.17999267578125,"volume":20783700},{"date":"2026-06-03","close":280.42999267578125,"high":288.0,"low":275.8500061035156,"adjusted_close":280.42999267578125,"volume":14716900},{"date":"2026-06-04","close":279.25,"high":280.7200012207031,"low":269.0,"adjusted_close":279.25,"volume":9832300},{"date":"2026-06-05","close":272.04998779296875,"high":280.6400146484375,"low":269.3999938964844,"adjusted_close":272.04998779296875,"volume":7795500},{"date":"2026-06-08","close":266.3299865722656,"high":273.04998779296875,"low":264.4200134277344,"adjusted_close":266.3299865722656,"volume":7009800},{"date":"2026-06-09","close":260.5199890136719,"high":266.44000244140625,"low":251.14999389648438,"adjusted_close":260.5199890136719,"volume":7662900},{"date":"2026-06-10","close":263.2200012207031,"high":266.7200012207031,"low":254.42999267578125,"adjusted_close":263.2200012207031,"volume":6495500},{"date":"2026-06-11","close":279.5299987792969,"high":279.95001220703125,"low":258.1000061035156,"adjusted_close":279.5299987792969,"volume":9672400},{"date":"2026-06-12","close":279.6199951171875,"high":281.9800109863281,"low":271.489990234375,"adjusted_close":279.6199951171875,"volume":6773000},{"date":"2026-06-15","close":284.5400085449219,"high":285.1199951171875,"low":274.3299865722656,"adjusted_close":284.5400085449219,"volume":7394100},{"date":"2026-06-16","close":279.8999938964844,"high":283.6400146484375,"low":275.05999755859375,"adjusted_close":279.8999938964844,"volume":5017100},{"date":"2026-06-17","close":282.1300048828125,"high":284.32000732421875,"low":276.7099914550781,"adjusted_close":282.1300048828125,"volume":5713800},{"date":"2026-06-18","close":287.7799987792969,"high":288.8800048828125,"low":276.4599914550781,"adjusted_close":287.7799987792969,"volume":12194700},{"date":"2026-06-22","close":286.3999938964844,"high":295.75,"low":284.260009765625,"adjusted_close":286.3999938964844,"volume":5855400},{"date":"2026-06-23","close":290.9200134277344,"high":292.1400146484375,"low":282.5199890136719,"adjusted_close":290.9200134277344,"volume":5430500},{"date":"2026-06-24","close":285.260009765625,"high":291.0,"low":284.2799987792969,"adjusted_close":285.260009765625,"volume":4895700},{"date":"2026-06-25","close":293.0899963378906,"high":295.5400085449219,"low":285.2699890136719,"adjusted_close":293.0899963378906,"volume":8961300},{"date":"2026-06-26","close":304.20001220703125,"high":306.239990234375,"low":290.0,"adjusted_close":304.20001220703125,"volume":8269800},{"date":"2026-06-29","close":332.0,"high":332.8800048828125,"low":305.3299865722656,"adjusted_close":332.0,"volume":10334700},{"date":"2026-06-30","close":341.0199890136719,"high":342.4800109863281,"low":327.3500061035156,"adjusted_close":341.0199890136719,"volume":9634200},{"date":"2026-07-01","close":352.0400085449219,"high":358.1000061035156,"low":341.0,"adjusted_close":352.0400085449219,"volume":7265500},{"date":"2026-07-02","close":348.05999755859375,"high":357.3800048828125,"low":346.8999938964844,"adjusted_close":348.05999755859375,"volume":7697700},{"date":"2026-07-06","close":357.5299987792969,"high":368.1700134277344,"low":337.69000244140625,"adjusted_close":357.5299987792969,"volume":8752700},{"date":"2026-07-07","close":337.0400085449219,"high":363.010009765625,"low":336.0,"adjusted_close":337.0400085449219,"volume":8775700},{"date":"2026-07-08","close":320.5899963378906,"high":336.79998779296875,"low":314.95001220703125,"adjusted_close":320.5899963378906,"volume":9443700},{"date":"2026-07-09","close":338.30999755859375,"high":338.3699951171875,"low":318.3399963378906,"adjusted_close":338.30999755859375,"volume":8537400},{"date":"2026-07-10","close":325.9100036621094,"high":340.1300048828125,"low":323.8500061035156,"adjusted_close":325.9100036621094,"volume":4679200},{"date":"2026-07-13","close":330.29998779296875,"high":331.0799865722656,"low":316.25,"adjusted_close":330.29998779296875,"volume":5374800},{"date":"2026-07-14","close":352.8900146484375,"high":353.67999267578125,"low":330.2900085449219,"adjusted_close":352.8900146484375,"volume":6013200},{"date":"2026-07-15","close":354.0199890136719,"high":362.7099914550781,"low":353.1099853515625,"adjusted_close":354.0199890136719,"volume":6703800},{"date":"2026-07-16","close":353.989990234375,"high":360.44000244140625,"low":347.0400085449219,"adjusted_close":353.989990234375,"volume":5884000},{"date":"2026-07-17","close":358.67999267578125,"high":368.79998779296875,"low":345.0400085449219,"adjusted_close":358.67999267578125,"volume":7802700},{"date":"2026-07-20","close":348.6600036621094,"high":366.30999755859375,"low":348.3599853515625,"adjusted_close":348.6600036621094,"volume":5567200},{"date":"2026-07-21","close":342.1499938964844,"high":352.0,"low":334.0299987792969,"adjusted_close":342.1499938964844,"volume":6738100},{"date":"2026-07-22","close":335.2799987792969,"high":344.19000244140625,"low":328.6400146484375,"adjusted_close":335.2799987792969,"volume":6338100},{"date":"2026-07-23","close":325.6300048828125,"high":336.57000732421875,"low":321.8699951171875,"adjusted_close":325.6300048828125,"volume":5938200},{"date":"2026-07-24","close":323.7900085449219,"high":330.0,"low":321.69000244140625,"adjusted_close":323.7900085449219,"volume":5134300},{"date":"2026-07-27","close":317.32000732421875,"high":331.80999755859375,"low":316.70001220703125,"adjusted_close":317.32000732421875,"volume":5223400},{"date":"2026-07-28","close":319.0,"high":323.3999938964844,"low":308.5400085449219,"adjusted_close":319.0,"volume":6507500},{"date":"2026-07-29","close":314.1499938964844,"high":322.1099853515625,"low":310.4599914550781,"adjusted_close":314.1499938964844,"volume":6336700},{"date":"2026-07-30","close":325.67999267578125,"high":326.29998779296875,"low":313.04998779296875,"adjusted_close":325.67999267578125,"volume":6859300},{"date":"2026-07-31","close":331.8299865722656,"high":333.9800109863281,"low":319.4800109863281,"adjusted_close":331.8299865722656,"volume":5027700},{"date":"2026-08-03","close":347.1300048828125,"high":347.70001220703125,"low":330.0,"adjusted_close":347.1300048828125,"volume":7306700},{"date":"2026-08-04","close":366.3399963378906,"high":367.5,"low":349.07000732421875,"adjusted_close":366.3399963378906,"volume":8186900},{"date":"2026-08-05","close":362.6600036621094,"high":376.9800109863281,"low":362.2200012207031,"adjusted_close":362.6600036621094,"volume":5607500},{"date":"2026-08-06","close":359.489990234375,"high":361.4700012207031,"low":349.0,"adjusted_close":359.489990234375,"volume":5684200},{"date":"2026-08-07","close":363.8599853515625,"high":370.5,"low":359.1499938964844,"adjusted_close":363.8599853515625,"volume":4811300},{"date":"2026-08-10","close":385.0400085449219,"high":385.1700134277344,"low":362.95001220703125,"adjusted_close":385.0400085449219,"volume":5828000},{"date":"2026-08-11","close":383.79998779296875,"high":387.20001220703125,"low":375.92999267578125,"adjusted_close":383.79998779296875,"volume":6039700},{"date":"2026-08-12","close":387.010009765625,"high":389.25,"low":376.2200012207031,"adjusted_close":387.010009765625,"volume":5492100},{"date":"2026-08-13","close":396.0,"high":398.8800048828125,"low":387.3500061035156,"adjusted_close":396.0,"volume":4593400},{"date":"2026-08-14","close":384.2699890136719,"high":397.30999755859375,"low":380.8500061035156,"adjusted_close":384.2699890136719,"volume":4353500},{"date":"2026-08-17","close":375.760009765625,"high":386.0,"low":372.29998779296875,"adjusted_close":375.760009765625,"volume":5088800},{"date":"2026-08-18","close":374.1400146484375,"high":378.0400085449219,"low":368.0,"adjusted_close":374.1400146484375,"volume":4946000},{"date":"2026-08-19","close":359.760009765625,"high":376.42999267578125,"low":351.4599914550781,"adjusted_close":359.760009765625,"volume":5286100},{"date":"2026-08-20","close":349.55999755859375,"high":360.70001220703125,"low":347.67999267578125,"adjusted_close":349.55999755859375,"volume":4736200},{"date":"2026-08-21","close":357.8699951171875,"high":360.489990234375,"low":343.010009765625,"adjusted_close":357.8699951171875,"volume":5136100},{"date":"2026-08-24","close":350.8999938964844,"high":357.8699951171875,"low":347.04998779296875,"adjusted_close":350.8999938964844,"volume":5463900},{"date":"2026-08-25","close":339.8999938964844,"high":353.7699890136719,"low":335.510009765625,"adjusted_close":339.8999938964844,"volume":4727900},{"date":"2026-08-26","close":339.30999755859375,"high":342.25,"low":328.0,"adjusted_close":339.30999755859375,"volume":4588300},{"date":"2026-08-27","close":382.8500061035156,"high":387.3299865722656,"low":356.6600036621094,"adjusted_close":382.8500061035156,"volume":7308800},{"date":"2026-08-28","close":371.5899963378906,"high":378.5199890136719,"low":355.5,"adjusted_close":371.5899963378906,"volume":5840700},{"date":"2026-08-31","close":382.1300048828125,"high":383.7300109863281,"low":370.0,"adjusted_close":382.1300048828125,"volume":8797000},{"date":"2026-09-01","close":362.0899963378906,"high":375.9200134277344,"low":357.260009765625,"adjusted_close":362.0899963378906,"volume":9282700},{"date":"2026-09-02","close":328.4800109863281,"high":350.6700134277344,"low":321.3900146484375,"adjusted_close":328.4800109863281,"volume":13214800},{"date":"2026-09-03","close":331.94000244140625,"high":333.30999755859375,"low":321.4200134277344,"adjusted_close":331.94000244140625,"volume":6903200},{"date":"2026-09-04","close":333.260009765625,"high":339.1000061035156,"low":328.0,"adjusted_close":333.260009765625,"volume":5636200},{"date":"2026-09-08","close":336.9800109863281,"high":339.3999938964844,"low":325.32000732421875,"adjusted_close":336.9800109863281,"volume":6124100},{"date":"2026-09-09","close":335.1000061035156,"high":339.8299865722656,"low":332.5299987792969,"adjusted_close":335.1000061035156,"volume":4409600},{"date":"2026-09-10","close":338.489990234375,"high":344.7900085449219,"low":330.29998779296875,"adjusted_close":338.489990234375,"volume":4669200},{"date":"2026-09-11","close":330.6499938964844,"high":341.1400146484375,"low":327.04998779296875,"adjusted_close":330.6499938964844,"volume":4679100},{"date":"2026-09-14","close":373.94000244140625,"high":378.6000061035156,"low":340.25,"adjusted_close":373.94000244140625,"volume":12027300},{"date":"2026-09-15","close":375.0899963378906,"high":380.44000244140625,"low":366.79998779296875,"adjusted_close":375.0899963378906,"volume":6476400},{"date":"2026-09-16","close":375.6499938964844,"high":381.9599914550781,"low":367.29998779296875,"adjusted_close":375.6499938964844,"volume":5242700},{"date":"2026-09-17","close":375.05999755859375,"high":383.1199951171875,"low":360.6600036621094,"adjusted_close":375.05999755859375,"volume":6290400},{"date":"2026-09-18","close":363.5799865722656,"high":376.010009765625,"low":356.0,"adjusted_close":363.5799865722656,"volume":13800800},{"date":"2026-09-21","close":371.760009765625,"high":374.55999755859375,"low":357.5899963378906,"adjusted_close":371.760009765625,"volume":5382300},{"date":"2026-09-22","close":374.57000732421875,"high":377.9100036621094,"low":363.5799865722656,"adjusted_close":374.57000732421875,"volume":8105300},{"date":"2026-09-23","close":393.29998779296875,"high":393.5199890136719,"low":374.20001220703125,"adjusted_close":393.29998779296875,"volume":6272700},{"date":"2026-09-24","close":389.9200134277344,"high":396.29998779296875,"low":387.7900085449219,"adjusted_close":389.9200134277344,"volume":3967700},{"date":"2026-09-25","close":374.739990234375,"high":388.25,"low":373.7799987792969,"adjusted_close":374.739990234375,"volume":4879100},{"date":"2026-09-28","close":392.0899963378906,"high":394.5,"low":367.2699890136719,"adjusted_close":392.0899963378906,"volume":6028100},{"date":"2026-09-29","close":388.4100036621094,"high":391.75,"low":377.79998779296875,"adjusted_close":388.4100036621094,"volume":5101600},{"date":"2026-09-30","close":397.30999755859375,"high":404.69000244140625,"low":388.8900146484375,"adjusted_close":397.30999755859375,"volume":6084900},{"date":"2026-10-01","close":396.25,"high":398.5799865722656,"low":387.0199890136719,"adjusted_close":396.25,"volume":5309000},{"date":"2026-10-02","close":403.239990234375,"high":409.5,"low":399.95001220703125,"adjusted_close":403.239990234375,"volume":4904700},{"date":"2026-10-05","close":406.760009765625,"high":407.9200134277344,"low":399.1700134277344,"adjusted_close":406.760009765625,"volume":4449300},{"date":"2026-10-06","close":419.9100036621094,"high":432.3299865722656,"low":412.0,"adjusted_close":419.9100036621094,"volume":5440700},{"date":"2026-10-07","close":405.57000732421875,"high":416.6000061035156,"low":404.6300048828125,"adjusted_close":405.57000732421875,"volume":3889400},{"date":"2026-10-08","close":398.5,"high":411.8900146484375,"low":395.79998779296875,"adjusted_close":398.5,"volume":4418600},{"date":"2026-10-09","close":418.7799987792969,"high":419.5,"low":401.8900146484375,"adjusted_close":418.7799987792969,"volume":3834200},{"date":"2026-10-12","close":403.8299865722656,"high":421.4800109863281,"low":397.7099914550781,"adjusted_close":403.8299865722656,"volume":4797500},{"date":"2026-10-13","close":397.0299987792969,"high":407.79998779296875,"low":396.0400085449219,"adjusted_close":397.0299987792969,"volume":3490900},{"date":"2026-10-14","close":375.0400085449219,"high":383.6400146484375,"low":370.5,"adjusted_close":375.0400085449219,"volume":7157800},{"date":"2026-10-15","close":370.2699890136719,"high":372.04998779296875,"low":361.67999267578125,"adjusted_close":370.2699890136719,"volume":5604100},{"date":"2026-10-16","close":342.0,"high":375.7099914550781,"low":339.54998779296875,"adjusted_close":342.0,"volume":8775200},{"date":"2026-10-19","close":346.95001220703125,"high":356.0,"low":345.0799865722656,"adjusted_close":346.95001220703125,"volume":4596400},{"date":"2026-10-20","close":340.2799987792969,"high":346.05999755859375,"low":334.75,"adjusted_close":340.2799987792969,"volume":4241200},{"date":"2026-10-21","close":347.25,"high":354.4200134277344,"low":339.5299987792969,"adjusted_close":347.25,"volume":5162500},{"date":"2026-10-22","close":354.9200134277344,"high":366.2300109863281,"low":352.239990234375,"adjusted_close":354.9200134277344,"volume":7313000},{"date":"2026-10-23","close":380.54998779296875,"high":381.489990234375,"low":351.239990234375,"adjusted_close":380.54998779296875,"volume":6582700},{"date":"2026-10-26","close":390.4599914550781,"high":394.70001220703125,"low":379.4800109863281,"adjusted_close":390.4599914550781,"volume":5128600},{"date":"2026-10-27","close":401.70001220703125,"high":404.7699890136719,"low":388.25,"adjusted_close":401.70001220703125,"volume":4769900},{"date":"2026-10-28","close":394.489990234375,"high":406.8800048828125,"low":393.489990234375,"adjusted_close":394.489990234375,"volume":4575900},{"date":"2026-10-29","close":380.57000732421875,"high":389.6199951171875,"low":367.5,"adjusted_close":380.57000732421875,"volume":7384000},{"date":"2026-10-30","close":365.8699951171875,"high":390.0,"low":359.760009765625,"adjusted_close":365.8699951171875,"volume":7567000},{"date":"2026-11-02","close":351.7200012207031,"high":368.5,"low":350.3900146484375,"adjusted_close":351.7200012207031,"volume":6648200},{"date":"2026-11-03","close":350.20001220703125,"high":360.4100036621094,"low":347.2799987792969,"adjusted_close":350.20001220703125,"volume":5452000},{"date":"2026-11-04","close":348.0400085449219,"high":361.9100036621094,"low":341.45001220703125,"adjusted_close":348.0400085449219,"volume":5729200},{"date":"2026-11-05","close":314.6700134277344,"high":339.0,"low":312.1199951171875,"adjusted_close":314.6700134277344,"volume":13346600},{"date":"2026-11-06","close":313.8399963378906,"high":331.8999938964844,"low":312.7037048339844,"adjusted_close":313.8399963378906,"volume":6226679}]},"NVDL":{"currency":"USD","rows":[{"date":"2025-05-05","close":12.643333435058594,"high":12.845000267028809,"low":12.403332710266113,"adjusted_close":12.643333435058594,"volume":31921800},{"date":"2025-05-06","close":12.563332557678223,"high":12.853333473205566,"low":11.986666679382324,"adjusted_close":12.563332557678223,"volume":38835900},{"date":"2025-05-07","close":13.356666564941406,"high":13.5,"low":12.305000305175781,"adjusted_close":13.356666564941406,"volume":52821000},{"date":"2025-05-08","close":13.430000305175781,"high":13.723333358764648,"low":13.088333129882812,"adjusted_close":13.430000305175781,"volume":56442000},{"date":"2025-05-09","close":13.239999771118164,"high":13.613332748413086,"low":12.923333168029785,"adjusted_close":13.239999771118164,"volume":41970300},{"date":"2025-05-12","close":14.680000305175781,"high":14.696666717529297,"low":14.071666717529297,"adjusted_close":14.680000305175781,"volume":65754600},{"date":"2025-05-13","close":16.316667556762695,"high":16.63833236694336,"low":15.041666984558105,"adjusted_close":16.316667556762695,"volume":102016200},{"date":"2025-05-14","close":17.683332443237305,"high":17.713333129882812,"low":16.773332595825195,"adjusted_close":17.683332443237305,"volume":86661300},{"date":"2025-05-15","close":17.546667098999023,"high":17.928333282470703,"low":16.983333587646484,"adjusted_close":17.546667098999023,"volume":79208400},{"date":"2025-05-16","close":17.670000076293945,"high":17.916667938232422,"low":17.17333221435547,"adjusted_close":17.670000076293945,"volume":64852200},{"date":"2025-05-19","close":17.68666648864746,"high":17.79633331298828,"low":16.883333206176758,"adjusted_close":17.68666648864746,"volume":55039500},{"date":"2025-05-20","close":17.39666748046875,"high":17.450000762939453,"low":16.940000534057617,"adjusted_close":17.39666748046875,"volume":44866800},{"date":"2025-05-21","close":16.666667938232422,"high":18.17333221435547,"low":16.389999389648438,"adjusted_close":16.666667938232422,"volume":118577700},{"date":"2025-05-22","close":16.959999084472656,"high":17.331666946411133,"low":16.65999984741211,"adjusted_close":16.959999084472656,"volume":47922000},{"date":"2025-05-23","close":16.56333351135254,"high":16.913333892822266,"low":16.02666664123535,"adjusted_close":16.56333351135254,"volume":65428200},{"date":"2025-05-27","close":17.606666564941406,"high":17.659332275390625,"low":17.073333740234375,"adjusted_close":17.606666564941406,"volume":56118600},{"date":"2025-05-28","close":17.433332443237305,"high":18.06333351135254,"low":17.433332443237305,"adjusted_close":17.433332443237305,"volume":94755000},{"date":"2025-05-29","close":18.553333282470703,"high":19.666667938232422,"low":18.233333587646484,"adjusted_close":18.553333282470703,"volume":102419100},{"date":"2025-05-30","close":17.3799991607666,"high":18.649999618530273,"low":16.8713321685791,"adjusted_close":17.3799991607666,"volume":73527300},{"date":"2025-06-02","close":18.049999237060547,"high":18.219999313354492,"low":17.53333282470703,"adjusted_close":18.049999237060547,"volume":45900300},{"date":"2025-06-03","close":19.040000915527344,"high":19.239999771118164,"low":18.176666259765625,"adjusted_close":19.040000915527344,"volume":53382900},{"date":"2025-06-04","close":19.190000534057617,"high":19.343332290649414,"low":18.573333740234375,"adjusted_close":19.190000534057617,"volume":44043000},{"date":"2025-06-05","close":18.666667938232422,"high":19.773332595825195,"low":18.370332717895508,"adjusted_close":18.666667938232422,"volume":56521500},{"date":"2025-06-06","close":19.1200008392334,"high":19.540000915527344,"low":19.073999404907227,"adjusted_close":19.1200008392334,"volume":34955100},{"date":"2025-06-09","close":19.35333251953125,"high":20.010000228881836,"low":19.190000534057617,"adjusted_close":19.35333251953125,"volume":44616900},{"date":"2025-06-10","close":19.719999313354492,"high":19.80666732788086,"low":19.06333351135254,"adjusted_close":19.719999313354492,"volume":34557600},{"date":"2025-06-11","close":19.413333892822266,"high":20.010000228881836,"low":19.14666748046875,"adjusted_close":19.413333892822266,"volume":36279900},{"date":"2025-06-12","close":19.979999542236328,"high":19.99333381652832,"low":19.139999389648438,"adjusted_close":19.979999542236328,"volume":36985200},{"date":"2025-06-13","close":19.133333206176758,"high":19.579999923706055,"low":18.84000015258789,"adjusted_close":19.133333206176758,"volume":35201700},{"date":"2025-06-16","close":19.860000610351562,"high":20.266666412353516,"low":19.48666763305664,"adjusted_close":19.860000610351562,"volume":34140300},{"date":"2025-06-17","close":19.676666259765625,"high":20.003332138061523,"low":19.606666564941406,"adjusted_close":19.676666259765625,"volume":26795700},{"date":"2025-06-18","close":20.046667098999023,"high":20.09666633605957,"low":19.420000076293945,"adjusted_close":20.046667098999023,"volume":25311000},{"date":"2025-06-20","close":19.56999969482422,"high":20.239999771118164,"low":19.266666412353516,"adjusted_close":19.56999969482422,"volume":34759500},{"date":"2025-06-23","close":19.670000076293945,"high":19.823333740234375,"low":19.09666633605957,"adjusted_close":19.670000076293945,"volume":23679900},{"date":"2025-06-24","close":20.65999984741211,"high":20.690000534057617,"low":20.043333053588867,"adjusted_close":20.65999984741211,"volume":33290100},{"date":"2025-06-25","close":22.46666717529297,"high":22.503332138061523,"low":21.066667556762695,"adjusted_close":22.46666717529297,"volume":57150300},{"date":"2025-06-26","close":22.67333221435547,"high":23.15999984741211,"low":22.373332977294922,"adjusted_close":22.67333221435547,"volume":39660000},{"date":"2025-06-27","close":23.440000534057617,"high":23.71666717529297,"low":22.706666946411133,"adjusted_close":23.440000534057617,"volume":45249000},{"date":"2025-06-30","close":23.47333335876465,"high":23.69333267211914,"low":22.90333366394043,"adjusted_close":23.47333335876465,"volume":30191400},{"date":"2025-07-01","close":22.1200008392334,"high":23.26333236694336,"low":21.56333351135254,"adjusted_close":22.1200008392334,"volume":40127100},{"date":"2025-07-02","close":23.229999542236328,"high":23.333332061767578,"low":22.0,"adjusted_close":23.229999542236328,"volume":36074400},{"date":"2025-07-03","close":23.803333282470703,"high":24.299999237060547,"low":23.360000610351562,"adjusted_close":23.803333282470703,"volume":28051200},{"date":"2025-07-07","close":23.489999771118164,"high":23.803333282470703,"low":23.219999313354492,"adjusted_close":23.489999771118164,"volume":28430100},{"date":"2025-07-08","close":23.989999771118164,"high":24.066667556762695,"low":23.530000686645508,"adjusted_close":23.989999771118164,"volume":27033600},{"date":"2025-07-09","close":24.833332061767578,"high":25.31333351135254,"low":24.336666107177734,"adjusted_close":24.833332061767578,"volume":33646200},{"date":"2025-07-10","close":25.213333129882812,"high":25.343332290649414,"low":24.456666946411133,"adjusted_close":25.213333129882812,"volume":37091700},{"date":"2025-07-11","close":25.44333267211914,"high":26.35333251953125,"low":25.02666664123535,"adjusted_close":25.44333267211914,"volume":39446400},{"date":"2025-07-14","close":25.18666648864746,"high":25.606666564941406,"low":24.549999237060547,"adjusted_close":25.18666648864746,"volume":24634500},{"date":"2025-07-15","close":27.190000534057617,"high":27.72333335876465,"low":26.746667861938477,"adjusted_close":27.190000534057617,"volume":54503700},{"date":"2025-07-16","close":27.399999618530273,"high":27.52833366394043,"low":26.623332977294922,"adjusted_close":27.399999618530273,"volume":30617700},{"date":"2025-07-17","close":27.959999084472656,"high":28.290000915527344,"low":27.233333587646484,"adjusted_close":27.959999084472656,"volume":32062200},{"date":"2025-07-18","close":27.690000534057617,"high":28.293333053588867,"low":27.336666107177734,"adjusted_close":27.690000534057617,"volume":32191200},{"date":"2025-07-21","close":27.386667251586914,"high":28.00666618347168,"low":27.309999465942383,"adjusted_close":27.386667251586914,"volume":23643300},{"date":"2025-07-22","close":25.96666717529297,"high":27.34666633605957,"low":25.19333267211914,"adjusted_close":25.96666717529297,"volume":37555500},{"date":"2025-07-23","close":27.149999618530273,"high":27.273332595825195,"low":26.260000228881836,"adjusted_close":27.149999618530273,"volume":31353000},{"date":"2025-07-24","close":28.059999465942383,"high":28.09000015258789,"low":27.293333053588867,"adjusted_close":28.059999465942383,"volume":24547800},{"date":"2025-07-25","close":27.950000762939453,"high":28.350000381469727,"low":27.786666870117188,"adjusted_close":27.950000762939453,"volume":21304800},{"date":"2025-07-28","close":28.99333381652832,"high":29.010000228881836,"low":28.104999542236328,"adjusted_close":28.99333381652832,"volume":25730700},{"date":"2025-07-29","close":28.579999923706055,"high":29.843332290649414,"low":28.476667404174805,"adjusted_close":28.579999923706055,"volume":30189300},{"date":"2025-07-30","close":29.796667098999023,"high":29.99333381652832,"low":28.746667861938477,"adjusted_close":29.796667098999023,"volume":33863100},{"date":"2025-07-31","close":29.31999969482422,"high":31.10333251953125,"low":28.68000030517578,"adjusted_close":29.31999969482422,"volume":47419800},{"date":"2025-08-01","close":27.873332977294922,"high":28.85333251953125,"low":27.003332138061523,"adjusted_close":27.873332977294922,"volume":48146100},{"date":"2025-08-04","close":29.926666259765625,"high":29.93000030517578,"low":28.183332443237305,"adjusted_close":29.926666259765625,"volume":32772000},{"date":"2025-08-05","close":29.356666564941406,"high":30.010000228881836,"low":28.573333740234375,"adjusted_close":29.356666564941406,"volume":34524300},{"date":"2025-08-06","close":29.72333335876465,"high":29.873332977294922,"low":28.691667556762695,"adjusted_close":29.72333335876465,"volume":29288100},{"date":"2025-08-07","close":30.190000534057617,"high":31.18666648864746,"low":29.510000228881836,"adjusted_close":30.190000534057617,"volume":36876300},{"date":"2025-08-08","close":30.799999237060547,"high":30.976667404174805,"low":30.00933265686035,"adjusted_close":30.799999237060547,"volume":25438200},{"date":"2025-08-11","close":30.583332061767578,"high":31.149999618530273,"low":29.953332901000977,"adjusted_close":30.583332061767578,"volume":34184700},{"date":"2025-08-12","close":30.89666748046875,"high":30.96500015258789,"low":29.683332443237305,"adjusted_close":30.89666748046875,"volume":33976800},{"date":"2025-08-13","close":30.356666564941406,"high":31.166667938232422,"low":29.621667861938477,"adjusted_close":30.356666564941406,"volume":40279200},{"date":"2025-08-14","close":30.489999771118164,"high":30.84000015258789,"low":29.65333366394043,"adjusted_close":30.489999771118164,"volume":27814200},{"date":"2025-08-15","close":29.93666648864746,"high":30.43000030517578,"low":29.15999984741211,"adjusted_close":29.93666648864746,"volume":29677200},{"date":"2025-08-18","close":30.453332901000977,"high":30.766666412353516,"low":30.0,"adjusted_close":30.453332901000977,"volume":24125700},{"date":"2025-08-19","close":28.329999923706055,"high":30.606666564941406,"low":28.266666412353516,"adjusted_close":28.329999923706055,"volume":36356100},{"date":"2025-08-20","close":28.233333587646484,"high":28.266666412353516,"low":26.116666793823242,"adjusted_close":28.233333587646484,"volume":64673400},{"date":"2025-08-21","close":28.073333740234375,"high":28.706666946411133,"low":27.709999084472656,"adjusted_close":28.073333740234375,"volume":40266600},{"date":"2025-08-22","close":29.030000686645508,"high":29.22333335876465,"low":26.847000122070312,"adjusted_close":29.030000686645508,"volume":40741800},{"date":"2025-08-25","close":29.633333206176758,"high":30.303333282470703,"low":28.55666732788086,"adjusted_close":29.633333206176758,"volume":49116000},{"date":"2025-08-26","close":30.23666763305664,"high":30.453332901000977,"low":29.280000686645508,"adjusted_close":30.23666763305664,"volume":39951900},{"date":"2025-08-27","close":30.183332443237305,"high":30.476667404174805,"low":29.366666793823242,"adjusted_close":30.183332443237305,"volume":69548400},{"date":"2025-08-28","close":29.670000076293945,"high":31.113332748413086,"low":28.459999084472656,"adjusted_close":29.670000076293945,"volume":73569900},{"date":"2025-08-29","close":27.696666717529297,"high":28.983333587646484,"low":27.350000381469727,"adjusted_close":27.696666717529297,"volume":61204500},{"date":"2025-09-02","close":26.60333251953125,"high":27.10333251953125,"low":25.46666717529297,"adjusted_close":26.60333251953125,"volume":56416500},{"date":"2025-09-03","close":26.523332595825195,"high":27.09666633605957,"low":26.0,"adjusted_close":26.523332595825195,"volume":34271700},{"date":"2025-09-04","close":26.80666732788086,"high":26.916667938232422,"low":26.149999618530273,"adjusted_close":26.80666732788086,"volume":29527500},{"date":"2025-09-05","close":25.386667251586914,"high":26.010000228881836,"low":24.465999603271484,"adjusted_close":25.386667251586914,"volume":59092800},{"date":"2025-09-08","close":25.790000915527344,"high":26.566667556762695,"low":25.510000228881836,"adjusted_close":25.790000915527344,"volume":33875400},{"date":"2025-09-09","close":26.50666618347168,"high":26.56166648864746,"low":25.279666900634766,"adjusted_close":26.50666618347168,"volume":35409600},{"date":"2025-09-10","close":28.51333236694336,"high":29.139999389648438,"low":27.959999084472656,"adjusted_close":28.51333236694336,"volume":48244800},{"date":"2025-09-11","close":28.453332901000977,"high":29.479999542236328,"low":28.260000228881836,"adjusted_close":28.453332901000977,"volume":34621800},{"date":"2025-09-12","close":28.65999984741211,"high":28.906667709350586,"low":28.22333335876465,"adjusted_close":28.65999984741211,"volume":28865400},{"date":"2025-09-15","close":28.623332977294922,"high":28.799999237060547,"low":27.600000381469727,"adjusted_close":28.623332977294922,"volume":36209400},{"date":"2025-09-16","close":27.703332901000977,"high":28.543333053588867,"low":27.540000915527344,"adjusted_close":27.703332901000977,"volume":25405500},{"date":"2025-09-17","close":26.23666763305664,"high":27.15333366394043,"low":25.64666748046875,"adjusted_close":26.23666763305664,"volume":44166000},{"date":"2025-09-18","close":28.043333053588867,"high":28.309999465942383,"low":27.049999237060547,"adjusted_close":28.043333053588867,"volume":39546600},{"date":"2025-09-19","close":28.133333206176758,"high":28.6200008392334,"low":27.700000762939453,"adjusted_close":28.133333206176758,"volume":29786700},{"date":"2025-09-22","close":30.363332748413086,"high":30.666667938232422,"low":27.540000915527344,"adjusted_close":30.363332748413086,"volume":67570200},{"date":"2025-09-23","close":28.663333892822266,"high":29.96666717529297,"low":28.28333282470703,"adjusted_close":28.663333892822266,"volume":52971900},{"date":"2025-09-24","close":28.136667251586914,"high":29.059999465942383,"low":27.670000076293945,"adjusted_close":28.136667251586914,"volume":32484300},{"date":"2025-09-25","close":28.376667022705078,"high":29.203332901000977,"low":26.94333267211914,"adjusted_close":28.376667022705078,"volume":40725300},{"date":"2025-09-26","close":28.523332595825195,"high":28.65999984741211,"low":27.489999771118164,"adjusted_close":28.523332595825195,"volume":30452400},{"date":"2025-09-29","close":29.676666259765625,"high":30.376667022705078,"low":29.219999313354492,"adjusted_close":29.676666259765625,"volume":45757500},{"date":"2025-09-30","close":31.206666946411133,"high":31.476333618164062,"low":29.56999969482422,"adjusted_close":31.206666946411133,"volume":54647100},{"date":"2025-10-01","close":31.39666748046875,"high":31.72166633605957,"low":30.309999465942383,"adjusted_close":31.39666748046875,"volume":42178200},{"date":"2025-10-02","close":31.979999542236328,"high":32.706668853759766,"low":31.76333236694336,"adjusted_close":31.979999542236328,"volume":34308900},{"date":"2025-10-03","close":31.520000457763672,"high":32.44333267211914,"low":30.76333236694336,"adjusted_close":31.520000457763672,"volume":31842000},{"date":"2025-10-06","close":30.816667556762695,"high":31.376667022705078,"low":30.06999969482422,"adjusted_close":30.816667556762695,"volume":41657400},{"date":"2025-10-07","close":30.616666793823242,"high":31.96933364868164,"low":30.42333221435547,"adjusted_close":30.616666793823242,"volume":37871100},{"date":"2025-10-08","close":31.950000762939453,"high":32.06999969482422,"low":31.166667938232422,"adjusted_close":31.950000762939453,"volume":35926500},{"date":"2025-10-09","close":33.11000061035156,"high":34.04999923706055,"low":32.630001068115234,"adjusted_close":33.11000061035156,"volume":49335900},{"date":"2025-10-10","close":29.8700008392334,"high":34.1533317565918,"low":29.799999237060547,"adjusted_close":29.8700008392334,"volume":77391000},{"date":"2025-10-13","close":31.543333053588867,"high":32.12666702270508,"low":30.780000686645508,"adjusted_close":31.543333053588867,"volume":37674000},{"date":"2025-10-14","close":28.790000915527344,"high":30.34666633605957,"low":28.666667938232422,"adjusted_close":28.790000915527344,"volume":55313100},{"date":"2025-10-15","close":28.713333129882812,"high":30.296667098999023,"low":27.886667251586914,"adjusted_close":28.713333129882812,"volume":44531700},{"date":"2025-10-16","close":29.31333351135254,"high":29.77666664123535,"low":28.65999984741211,"adjusted_close":29.31333351135254,"volume":33063900},{"date":"2025-10-17","close":29.746667861938477,"high":30.01333236694336,"low":28.643333435058594,"adjusted_close":29.746667861938477,"volume":31026600},{"date":"2025-10-20","close":29.530000686645508,"high":30.376667022705078,"low":29.254667282104492,"adjusted_close":29.530000686645508,"volume":23405100},{"date":"2025-10-21","close":29.049999237060547,"high":29.57666778564453,"low":28.6200008392334,"adjusted_close":29.049999237060547,"volume":21130800},{"date":"2025-10-22","close":28.75666618347168,"high":29.77166748046875,"low":27.636667251586914,"adjusted_close":28.75666618347168,"volume":33686400},{"date":"2025-10-23","close":29.360000610351562,"high":29.6299991607666,"low":28.59666633605957,"adjusted_close":29.360000610351562,"volume":17913000},{"date":"2025-10-24","close":30.649999618530273,"high":31.02666664123535,"low":29.770000457763672,"adjusted_close":30.649999618530273,"volume":24274800},{"date":"2025-10-27","close":32.33333206176758,"high":32.448333740234375,"low":31.35333251953125,"adjusted_close":32.33333206176758,"volume":29293200},{"date":"2025-10-28","close":35.563331604003906,"high":36.279998779296875,"low":32.49733352661133,"adjusted_close":35.563331604003906,"volume":69798600},{"date":"2025-10-29","close":37.663333892822266,"high":39.5,"low":36.88666534423828,"adjusted_close":37.663333892822266,"volume":69465300},{"date":"2025-10-30","close":36.14666748046875,"high":37.33333206176758,"low":35.63100051879883,"adjusted_close":36.14666748046875,"volume":31412100},{"date":"2025-10-31","close":35.99333190917969,"high":37.939998626708984,"low":35.84333419799805,"adjusted_close":35.99333190917969,"volume":26329500},{"date":"2025-11-03","close":37.57666778564453,"high":39.116668701171875,"low":37.365333557128906,"adjusted_close":37.57666778564453,"volume":37830000},{"date":"2025-11-04","close":34.586666107177734,"high":36.47666549682617,"low":34.28333282470703,"adjusted_close":34.586666107177734,"volume":30225600},{"date":"2025-11-05","close":33.33333206176758,"high":36.0099983215332,"low":33.246665954589844,"adjusted_close":33.33333206176758,"volume":29454900},{"date":"2025-11-06","close":30.906667709350586,"high":34.13999938964844,"low":30.316667556762695,"adjusted_close":30.906667709350586,"volume":44076300},{"date":"2025-11-07","close":30.913333892822266,"high":30.916667938232422,"low":27.860000610351562,"adjusted_close":30.913333892822266,"volume":51811200},{"date":"2025-11-10","close":34.439998626708984,"high":34.72200012207031,"low":32.706668853759766,"adjusted_close":34.439998626708984,"volume":36910800},{"date":"2025-11-11","close":32.426666259765625,"high":33.17333221435547,"low":31.766666412353516,"adjusted_close":32.426666259765625,"volume":41316300},{"date":"2025-11-12","close":32.573333740234375,"high":33.28333282470703,"low":31.700000762939453,"adjusted_close":32.573333740234375,"volume":29747100},{"date":"2025-11-13","close":30.280000686645508,"high":31.77666664123535,"low":29.25,"adjusted_close":30.280000686645508,"volume":34794000},{"date":"2025-11-14","close":31.31333351135254,"high":31.56999969482422,"low":28.200000762939453,"adjusted_close":31.31333351135254,"volume":38422800},{"date":"2025-11-17","close":30.113332748413086,"high":30.906667709350586,"low":29.376667022705078,"adjusted_close":30.113332748413086,"volume":35367900},{"date":"2025-11-18","close":28.426666259765625,"high":29.476667404174805,"low":27.873332977294922,"adjusted_close":28.426666259765625,"volume":41291700},{"date":"2025-11-19","close":30.113332748413086,"high":30.453332901000977,"low":28.8799991607666,"adjusted_close":30.113332748413086,"volume":52434300},{"date":"2025-11-20","close":28.209999084472656,"high":33.073333740234375,"low":27.856666564941406,"adjusted_close":28.209999084472656,"volume":85976400},{"date":"2025-11-21","close":27.566667556762695,"high":29.315332412719727,"low":25.713333129882812,"adjusted_close":27.566667556762695,"volume":74054100},{"date":"2025-11-24","close":28.670000076293945,"high":28.94333267211914,"low":26.80666732788086,"adjusted_close":28.670000076293945,"volume":53983200},{"date":"2025-11-25","close":27.183332443237305,"high":27.28333282470703,"low":24.610000610351562,"adjusted_close":27.183332443237305,"volume":77781300},{"date":"2025-11-26","close":27.873332977294922,"high":28.72333335876465,"low":27.296667098999023,"adjusted_close":27.873332977294922,"volume":43682400},{"date":"2025-11-28","close":26.8799991607666,"high":27.593332290649414,"low":26.726667404174805,"adjusted_close":26.8799991607666,"volume":25380600},{"date":"2025-12-01","close":27.75,"high":27.8700008392334,"low":25.876667022705078,"adjusted_close":27.75,"volume":30951600},{"date":"2025-12-02","close":28.183332443237305,"high":29.510000228881836,"low":27.770000457763672,"adjusted_close":28.183332443237305,"volume":37800900},{"date":"2025-12-03","close":27.649999618530273,"high":28.51333236694336,"low":27.48666763305664,"adjusted_close":27.649999618530273,"volume":32971200},{"date":"2025-12-04","close":28.796667098999023,"high":29.133333206176758,"low":27.753332138061523,"adjusted_close":28.796667098999023,"volume":36717000},{"date":"2025-12-05","close":28.446666717529297,"high":29.163333892822266,"low":27.959999084472656,"adjusted_close":28.446666717529297,"volume":29801700},{"date":"2025-12-08","close":29.433332443237305,"high":30.19499969482422,"low":28.44333267211914,"adjusted_close":29.433332443237305,"volume":47446200},{"date":"2025-12-09","close":29.233333587646484,"high":29.47333335876465,"low":28.726667404174805,"adjusted_close":29.233333587646484,"volume":30972300},{"date":"2025-12-10","close":28.843332290649414,"high":29.386667251586914,"low":28.30666732788086,"adjusted_close":28.843332290649414,"volume":31168200},{"date":"2025-12-11","close":27.950000762939453,"high":28.066667556762695,"low":26.60333251953125,"adjusted_close":27.950000762939453,"volume":38910900},{"date":"2025-12-12","close":26.100000381469727,"high":28.510000228881836,"low":25.985000610351562,"adjusted_close":26.100000381469727,"volume":40128900},{"date":"2025-12-15","close":26.483333587646484,"high":27.106666564941406,"low":26.100000381469727,"adjusted_close":26.483333587646484,"volume":26776500},{"date":"2025-12-16","close":26.843332290649414,"high":27.02666664123535,"low":26.05666732788086,"adjusted_close":26.843332290649414,"volume":22760400},{"date":"2025-12-17","close":24.863332748413086,"high":26.39666748046875,"low":24.65333366394043,"adjusted_close":24.863332748413086,"volume":39275100},{"date":"2025-12-18","close":25.726667404174805,"high":26.34000015258789,"low":25.09000015258789,"adjusted_close":25.726667404174805,"volume":24327300},{"date":"2025-12-19","close":27.76333236694336,"high":27.78333282470703,"low":26.406667709350586,"adjusted_close":27.76333236694336,"volume":27459300},{"date":"2025-12-22","close":28.559999465942383,"high":28.725332260131836,"low":28.18000030517578,"adjusted_close":28.559999465942383,"volume":19785900},{"date":"2025-12-23","close":30.266666412353516,"high":30.31333351135254,"low":28.333332061767578,"adjusted_close":30.266666412353516,"volume":29589600},{"date":"2025-12-24","close":30.093332290649414,"high":30.1200008392334,"low":29.44333267211914,"adjusted_close":30.093332290649414,"volume":14923500},{"date":"2025-12-26","close":30.676666259765625,"high":31.356666564941406,"low":30.38166618347168,"adjusted_close":30.676666259765625,"volume":30472500},{"date":"2025-12-29","close":29.920000076293945,"high":30.09000015258789,"low":29.18666648864746,"adjusted_close":29.920000076293945,"volume":21733200},{"date":"2025-12-30","close":29.68000030517578,"high":30.15333366394043,"low":29.5,"adjusted_close":29.68000030517578,"volume":17619300},{"date":"2025-12-31","close":29.336666107177734,"high":30.626667022705078,"low":29.336666107177734,"adjusted_close":29.336666107177734,"volume":19489800},{"date":"2026-01-02","close":30.010000228881836,"high":31.303333282470703,"low":29.85333251953125,"adjusted_close":30.010000228881836,"volume":29543700},{"date":"2026-01-05","close":29.796667098999023,"high":31.559999465942383,"low":29.196666717529297,"adjusted_close":29.796667098999023,"volume":33451800},{"date":"2026-01-06","close":29.546667098999023,"high":31.083332061767578,"low":29.404333114624023,"adjusted_close":29.546667098999023,"volume":36159900},{"date":"2026-01-07","close":30.143333435058594,"high":30.81333351135254,"low":29.316667556762695,"adjusted_close":30.143333435058594,"volume":28837800},{"date":"2026-01-08","close":28.809999465942383,"high":30.233333587646484,"low":28.389999389648438,"adjusted_close":28.809999465942383,"volume":29823300},{"date":"2026-01-09","close":28.72333335876465,"high":29.183332443237305,"low":28.356666564941406,"adjusted_close":28.72333335876465,"volume":20524800},{"date":"2026-01-12","close":28.726667404174805,"high":29.40999984741211,"low":28.143333435058594,"adjusted_close":28.726667404174805,"volume":21836100},{"date":"2026-01-13","close":28.98666763305664,"high":29.713333129882812,"low":28.26333236694336,"adjusted_close":28.98666763305664,"volume":25431900},{"date":"2026-01-14","close":28.163333892822266,"high":28.57666778564453,"low":27.450000762939453,"adjusted_close":28.163333892822266,"volume":28365600},{"date":"2026-01-15","close":29.333332061767578,"high":30.163333892822266,"low":29.136667251586914,"adjusted_close":29.333332061767578,"volume":35577300},{"date":"2026-01-16","close":29.086666107177734,"high":30.376667022705078,"low":29.02833366394043,"adjusted_close":29.086666107177734,"volume":25902000},{"date":"2026-01-20","close":26.483333587646484,"high":27.860000610351562,"low":26.399999618530273,"adjusted_close":26.483333587646484,"volume":32039400},{"date":"2026-01-21","close":28.06999969482422,"high":28.670000076293945,"low":26.611000061035156,"adjusted_close":28.06999969482422,"volume":38592600},{"date":"2026-01-22","close":28.496667861938477,"high":28.92333221435547,"low":28.23666763305664,"adjusted_close":28.496667861938477,"volume":20213400},{"date":"2026-01-23","close":29.366666793823242,"high":29.956666946411133,"low":29.110000610351562,"adjusted_close":29.366666793823242,"volume":28439400},{"date":"2026-01-26","close":28.959999084472656,"high":29.81333351135254,"low":28.836666107177734,"adjusted_close":28.959999084472656,"volume":19807500},{"date":"2026-01-27","close":29.626667022705078,"high":30.07666778564453,"low":28.75,"adjusted_close":29.626667022705078,"volume":20926500},{"date":"2026-01-28","close":30.553333282470703,"high":30.809999465942383,"low":30.02666664123535,"adjusted_close":30.553333282470703,"volume":25714800},{"date":"2026-01-29","close":30.823333740234375,"high":31.160999298095703,"low":28.799999237060547,"adjusted_close":30.823333740234375,"volume":29681100},{"date":"2026-01-30","close":30.46666717529297,"high":31.459999084472656,"low":29.866666793823242,"adjusted_close":30.46666717529297,"volume":28523100},{"date":"2026-02-02","close":28.649999618530273,"high":30.116666793823242,"low":28.413333892822266,"adjusted_close":28.649999618530273,"volume":39172200},{"date":"2026-02-03","close":27.00666618347168,"high":28.80666732788086,"low":25.74333381652832,"adjusted_close":27.00666618347168,"volume":41821500},{"date":"2026-02-04","close":25.156667709350586,"high":26.753332138061523,"low":24.468332290649414,"adjusted_close":25.156667709350586,"volume":39315300},{"date":"2026-02-05","close":24.49333381652832,"high":25.889999389648438,"low":24.25,"adjusted_close":24.49333381652832,"volume":38650800},{"date":"2026-02-06","close":28.293333053588867,"high":28.726667404174805,"low":25.229999542236328,"adjusted_close":28.293333053588867,"volume":51876600},{"date":"2026-02-09","close":29.656667709350586,"high":30.823333740234375,"low":27.856666564941406,"adjusted_close":29.656667709350586,"volume":45881400},{"date":"2026-02-10","close":29.266666412353516,"high":30.459999084472656,"low":29.106666564941406,"adjusted_close":29.266666412353516,"volume":22123500},{"date":"2026-02-11","close":29.69333267211914,"high":30.666667938232422,"low":29.293333053588867,"adjusted_close":29.69333267211914,"volume":32573400},{"date":"2026-02-12","close":28.719999313354492,"high":30.799999237060547,"low":28.57666778564453,"adjusted_close":28.719999313354492,"volume":27661500},{"date":"2026-02-13","close":27.43000030517578,"high":28.873332977294922,"low":27.05666732788086,"adjusted_close":27.43000030517578,"volume":33138000},{"date":"2026-02-17","close":28.040000915527344,"high":28.696666717529297,"low":26.316667556762695,"adjusted_close":28.040000915527344,"volume":33059700},{"date":"2026-02-18","close":28.916667938232422,"high":29.670000076293945,"low":28.583332061767578,"adjusted_close":28.916667938232422,"volume":32132400},{"date":"2026-02-19","close":28.916667938232422,"high":29.083332061767578,"low":28.23666763305664,"adjusted_close":28.916667938232422,"volume":19404300},{"date":"2026-02-20","close":29.49333381652832,"high":29.643333435058594,"low":28.303333282470703,"adjusted_close":29.49333381652832,"volume":28093800},{"date":"2026-02-23","close":30.043333053588867,"high":30.760000228881836,"low":29.40999984741211,"adjusted_close":30.043333053588867,"volume":24772200},{"date":"2026-02-24","close":30.416667938232422,"high":30.69333267211914,"low":28.718332290649414,"adjusted_close":30.416667938232422,"volume":26527200},{"date":"2026-02-25","close":31.35333251953125,"high":31.90999984741211,"low":30.706666946411133,"adjusted_close":31.35333251953125,"volume":47577000},{"date":"2026-02-26","close":27.84000015258789,"high":30.866666793823242,"low":27.666667938232422,"adjusted_close":27.84000015258789,"volume":68887200},{"date":"2026-02-27","close":25.496667861938477,"high":27.126667022705078,"low":25.273332595825195,"adjusted_close":25.496667861938477,"volume":47068800},{"date":"2026-03-02","close":26.96666717529297,"high":27.293333053588867,"low":24.773332595825195,"adjusted_close":26.96666717529297,"volume":43567500},{"date":"2026-03-03","close":26.27666664123535,"high":26.530000686645508,"low":25.360000610351562,"adjusted_close":26.27666664123535,"volume":31287300},{"date":"2026-03-04","close":27.136667251586914,"high":27.623332977294922,"low":26.28333282470703,"adjusted_close":27.136667251586914,"volume":27672000},{"date":"2026-03-05","close":27.219999313354492,"high":27.43666648864746,"low":25.6200008392334,"adjusted_close":27.219999313354492,"volume":29372100},{"date":"2026-03-06","close":25.546667098999023,"high":27.02666664123535,"low":25.27666664123535,"adjusted_close":25.546667098999023,"volume":26020800},{"date":"2026-03-09","close":26.94333267211914,"high":27.003332138061523,"low":24.920000076293945,"adjusted_close":26.94333267211914,"volume":28168800},{"date":"2026-03-10","close":27.553333282470703,"high":28.046667098999023,"low":26.753332138061523,"adjusted_close":27.553333282470703,"volume":24634200},{"date":"2026-03-11","close":27.920000076293945,"high":28.399999618530273,"low":27.47166633605957,"adjusted_close":27.920000076293945,"volume":17311500},{"date":"2026-03-12","close":27.043333053588867,"high":27.593332290649414,"low":26.643333435058594,"adjusted_close":27.043333053588867,"volume":20910000},{"date":"2026-03-13","close":26.19333267211914,"high":27.90333366394043,"low":26.093332290649414,"adjusted_close":26.19333267211914,"volume":25681200},{"date":"2026-03-16","close":27.030000686645508,"high":28.649999618530273,"low":26.523332595825195,"adjusted_close":27.030000686645508,"volume":39405600},{"date":"2026-03-17","close":26.65999984741211,"high":27.67333221435547,"low":26.579999923706055,"adjusted_close":26.65999984741211,"volume":30205200},{"date":"2026-03-18","close":26.183332443237305,"high":27.06333351135254,"low":26.18000030517578,"adjusted_close":26.183332443237305,"volume":26262300},{"date":"2026-03-19","close":25.64666748046875,"high":26.06333351135254,"low":24.85333251953125,"adjusted_close":25.64666748046875,"volume":24944100},{"date":"2026-03-20","close":24.030000686645508,"high":25.510000228881836,"low":23.663333892822266,"adjusted_close":24.030000686645508,"volume":31259400},{"date":"2026-03-23","close":24.72333335876465,"high":25.5,"low":24.504667282104492,"adjusted_close":24.72333335876465,"volume":32589000},{"date":"2026-03-24","close":24.65333366394043,"high":24.899999618530273,"low":24.28333282470703,"adjusted_close":24.65333366394043,"volume":18864900},{"date":"2026-03-25","close":25.579999923706055,"high":26.296667098999023,"low":25.086666107177734,"adjusted_close":25.579999923706055,"volume":27484200},{"date":"2026-03-26","close":23.46666717529297,"high":24.956666946411133,"low":23.43000030517578,"adjusted_close":23.46666717529297,"volume":22670700},{"date":"2026-03-27","close":22.420000076293945,"high":23.363332748413086,"low":22.273332595825195,"adjusted_close":22.420000076293945,"volume":27659700},{"date":"2026-03-30","close":21.75666618347168,"high":22.916667938232422,"low":21.536666870117188,"adjusted_close":21.75666618347168,"volume":26206800},{"date":"2026-03-31","close":24.190000534057617,"high":24.264999389648438,"low":22.246667861938477,"adjusted_close":24.190000534057617,"volume":34975200},{"date":"2026-04-01","close":24.57666778564453,"high":25.015666961669922,"low":24.293333053588867,"adjusted_close":24.57666778564453,"volume":29735700},{"date":"2026-04-02","close":25.003332138061523,"high":25.02666664123535,"low":23.329999923706055,"adjusted_close":25.003332138061523,"volume":22467600},{"date":"2026-04-06","close":25.059999465942383,"high":25.106666564941406,"low":24.546667098999023,"adjusted_close":25.059999465942383,"volume":15567600},{"date":"2026-04-07","close":25.190000534057617,"high":25.21666717529297,"low":23.94333267211914,"adjusted_close":25.190000534057617,"volume":20230800},{"date":"2026-04-08","close":26.31333351135254,"high":27.196666717529297,"low":25.80666732788086,"adjusted_close":26.31333351135254,"volume":25334400},{"date":"2026-04-09","close":26.81999969482422,"high":26.864999771118164,"low":25.8799991607666,"adjusted_close":26.81999969482422,"volume":15532500},{"date":"2026-04-10","close":28.203332901000977,"high":28.57666778564453,"low":26.92333221435547,"adjusted_close":28.203332901000977,"volume":28228200},{"date":"2026-04-13","close":28.35333251953125,"high":28.469999313354492,"low":27.31333351135254,"adjusted_close":28.35333251953125,"volume":21536700},{"date":"2026-04-14","close":30.510000228881836,"high":30.51333236694336,"low":28.81999969482422,"adjusted_close":30.510000228881836,"volume":26055300},{"date":"2026-04-15","close":31.246667861938477,"high":31.713333129882812,"low":30.288333892822266,"adjusted_close":31.246667861938477,"volume":24896400},{"date":"2026-04-16","close":31.05666732788086,"high":31.540000915527344,"low":30.273332595825195,"adjusted_close":31.05666732788086,"volume":18730500},{"date":"2026-04-17","close":32.08333206176758,"high":32.08833312988281,"low":31.34000015258789,"adjusted_close":32.08333206176758,"volume":22728300},{"date":"2026-04-20","close":32.21666717529297,"high":32.23666763305664,"low":30.866666793823242,"adjusted_close":32.21666717529297,"volume":15769800},{"date":"2026-04-21","close":31.520000457763672,"high":32.4033317565918,"low":31.22333335876465,"adjusted_close":31.520000457763672,"volume":13422300},{"date":"2026-04-22","close":32.279998779296875,"high":32.3033332824707,"low":31.320667266845703,"adjusted_close":32.279998779296875,"volume":12903000},{"date":"2026-04-23","close":31.416667938232422,"high":32.72666549682617,"low":30.600000381469727,"adjusted_close":31.416667938232422,"volume":17295300},{"date":"2026-04-24","close":34.073333740234375,"high":34.91999816894531,"low":31.43666648864746,"adjusted_close":34.073333740234375,"volume":33632400},{"date":"2026-04-27","close":36.813331604003906,"high":36.86333465576172,"low":33.790000915527344,"adjusted_close":36.813331604003906,"volume":32732400},{"date":"2026-04-28","close":35.63999938964844,"high":36.15666580200195,"low":33.93333435058594,"adjusted_close":35.63999938964844,"volume":28445100},{"date":"2026-04-29","close":34.33333206176758,"high":35.470001220703125,"low":33.750999450683594,"adjusted_close":34.33333206176758,"volume":16018200},{"date":"2026-04-30","close":31.133333206176758,"high":34.6533317565918,"low":30.860000610351562,"adjusted_close":31.133333206176758,"volume":37136100},{"date":"2026-05-01","close":30.739999771118164,"high":32.15666580200195,"low":30.366666793823242,"adjusted_close":30.739999771118164,"volume":20695800},{"date":"2026-05-04","close":30.803333282470703,"high":31.760000228881836,"low":29.59833335876465,"adjusted_close":30.803333282470703,"volume":21464100},{"date":"2026-05-05","close":30.1200008392334,"high":31.293333053588867,"low":29.98666763305664,"adjusted_close":30.1200008392334,"volume":17698500},{"date":"2026-05-06","close":33.526668548583984,"high":33.720001220703125,"low":30.786666870117188,"adjusted_close":33.526668548583984,"volume":39631800},{"date":"2026-05-07","close":34.8033332824707,"high":35.633331298828125,"low":33.1533317565918,"adjusted_close":34.8033332824707,"volume":35975700},{"date":"2026-05-08","close":35.956668853759766,"high":36.80666732788086,"low":35.20000076293945,"adjusted_close":35.956668853759766,"volume":27078000},{"date":"2026-05-11","close":37.380001068115234,"high":38.31666564941406,"low":35.503334045410156,"adjusted_close":37.380001068115234,"volume":24740100},{"date":"2026-05-12","close":37.84333419799805,"high":38.813331604003906,"low":35.8033332824707,"adjusted_close":37.84333419799805,"volume":24745800},{"date":"2026-05-13","close":39.55666732788086,"high":40.20333480834961,"low":38.08000183105469,"adjusted_close":39.55666732788086,"volume":35144400},{"date":"2026-05-14","close":43.016666412353516,"high":43.27333450317383,"low":40.766666412353516,"adjusted_close":43.016666412353516,"volume":36922200},{"date":"2026-05-15","close":39.143333435058594,"high":41.40666580200195,"low":38.76333236694336,"adjusted_close":39.143333435058594,"volume":31958400},{"date":"2026-05-18","close":38.11000061035156,"high":40.790000915527344,"low":36.733333587646484,"adjusted_close":38.11000061035156,"volume":34495800},{"date":"2026-05-19","close":37.53333282470703,"high":38.823001861572266,"low":36.582000732421875,"adjusted_close":37.53333282470703,"volume":22663200},{"date":"2026-05-20","close":38.456668853759766,"high":39.36000061035156,"low":37.459999084472656,"adjusted_close":38.456668853759766,"volume":38026200},{"date":"2026-05-21","close":37.063331604003906,"high":39.776668548583984,"low":36.55799865722656,"adjusted_close":37.063331604003906,"volume":39555300},{"date":"2026-05-22","close":35.5966682434082,"high":37.5,"low":35.47666549682617,"adjusted_close":35.5966682434082,"volume":31022100},{"date":"2026-05-26","close":35.436668395996094,"high":36.54999923706055,"low":34.483333587646484,"adjusted_close":35.436668395996094,"volume":29895300},{"date":"2026-05-27","close":34.69333267211914,"high":35.2400016784668,"low":33.45000076293945,"adjusted_close":34.69333267211914,"volume":25596900},{"date":"2026-05-28","close":35.2400016784668,"high":35.63666534423828,"low":34.233333587646484,"adjusted_close":35.2400016784668,"volume":19040100},{"date":"2026-05-29","close":34.2400016784668,"high":36.366668701171875,"low":34.19333267211914,"adjusted_close":34.2400016784668,"volume":30926400},{"date":"2026-06-01","close":38.459999084472656,"high":38.606666564941406,"low":35.64033126831055,"adjusted_close":38.459999084472656,"volume":41834700},{"date":"2026-06-02","close":37.900001525878906,"high":41.1533317565918,"low":37.400001525878906,"adjusted_close":37.900001525878906,"volume":36799800},{"date":"2026-06-03","close":35.189998626708984,"high":37.89466857910156,"low":35.08333206176758,"adjusted_close":35.189998626708984,"volume":30849300},{"date":"2026-06-04","close":36.483333587646484,"high":37.46266555786133,"low":33.9900016784668,"adjusted_close":36.483333587646484,"volume":25260000},{"date":"2026-06-05","close":31.969999313354492,"high":35.21666717529297,"low":31.700000762939453,"adjusted_close":31.969999313354492,"volume":28072800},{"date":"2026-06-08","close":33.04999923706055,"high":33.563331604003906,"low":32.220001220703125,"adjusted_close":33.04999923706055,"volume":15267000},{"date":"2026-06-09","close":32.86333465576172,"high":33.8849983215332,"low":30.110000610351562,"adjusted_close":32.86333465576172,"volume":24643500},{"date":"2026-06-10","close":30.406667709350586,"high":32.55666732788086,"low":30.26333236694336,"adjusted_close":30.406667709350586,"volume":15641700},{"date":"2026-06-11","close":31.713333129882812,"high":31.989999771118164,"low":30.15999984741211,"adjusted_close":31.713333129882812,"volume":25186800},{"date":"2026-06-12","close":31.829999923706055,"high":32.40666580200195,"low":31.280000686645508,"adjusted_close":31.829999923706055,"volume":13570500},{"date":"2026-06-15","close":34.073333740234375,"high":34.13999938964844,"low":32.79499816894531,"adjusted_close":34.073333740234375,"volume":17482800},{"date":"2026-06-16","close":32.459999084472656,"high":33.733333587646484,"low":32.41666793823242,"adjusted_close":32.459999084472656,"volume":11316000},{"date":"2026-06-17","close":31.586666107177734,"high":32.9900016784668,"low":31.206666946411133,"adjusted_close":31.586666107177734,"volume":11928300},{"date":"2026-06-18","close":33.24333190917969,"high":33.599998474121094,"low":32.119998931884766,"adjusted_close":33.24333190917969,"volume":15565500},{"date":"2026-06-22","close":32.73666763305664,"high":34.41666793823242,"low":32.43000030517578,"adjusted_close":32.73666763305664,"volume":14962200},{"date":"2026-06-23","close":30.043333053588867,"high":31.18000030517578,"low":30.016666412353516,"adjusted_close":30.043333053588867,"volume":13976700},{"date":"2026-06-24","close":29.616666793823242,"high":30.496667861938477,"low":28.976667404174805,"adjusted_close":29.616666793823242,"volume":14433300},{"date":"2026-06-25","close":28.71666717529297,"high":30.196666717529297,"low":27.663333892822266,"adjusted_close":28.71666717529297,"volume":19843800},{"date":"2026-06-26","close":27.579999923706055,"high":28.639999389648438,"low":27.3700008392334,"adjusted_close":27.579999923706055,"volume":9208500},{"date":"2026-06-29","close":28.420000076293945,"high":28.770000457763672,"low":26.950000762939453,"adjusted_close":28.420000076293945,"volume":12714700},{"date":"2026-06-30","close":29.809999465942383,"high":30.059999465942383,"low":28.459999084472656,"adjusted_close":29.809999465942383,"volume":14249500},{"date":"2026-07-01","close":29.139999389648438,"high":29.80699920654297,"low":27.90999984741211,"adjusted_close":29.139999389648438,"volume":15253700},{"date":"2026-07-02","close":28.219999313354492,"high":29.84000015258789,"low":27.59000015258789,"adjusted_close":28.219999313354492,"volume":12742200},{"date":"2026-07-06","close":28.530000686645508,"high":29.084999084472656,"low":28.049999237060547,"adjusted_close":28.530000686645508,"volume":9608900},{"date":"2026-07-07","close":28.90999984741211,"high":29.334999084472656,"low":27.219999313354492,"adjusted_close":28.90999984741211,"volume":13749000},{"date":"2026-07-08","close":30.989999771118164,"high":31.295000076293945,"low":28.3700008392334,"adjusted_close":30.989999771118164,"volume":19723300},{"date":"2026-07-09","close":30.559999465942383,"high":31.1299991607666,"low":29.43000030517578,"adjusted_close":30.559999465942383,"volume":16770100},{"date":"2026-07-10","close":33.029998779296875,"high":33.040000915527344,"low":30.309999465942383,"adjusted_close":33.029998779296875,"volume":17590900},{"date":"2026-07-13","close":30.700000762939453,"high":32.89799880981445,"low":30.649999618530273,"adjusted_close":30.700000762939453,"volume":12379500},{"date":"2026-07-14","close":33.16999816894531,"high":33.400001525878906,"low":30.780000686645508,"adjusted_close":33.16999816894531,"volume":16308700},{"date":"2026-07-15","close":33.369998931884766,"high":33.79999923706055,"low":31.3700008392334,"adjusted_close":33.369998931884766,"volume":14942800},{"date":"2026-07-16","close":31.790000915527344,"high":32.91999816894531,"low":31.290000915527344,"adjusted_close":31.790000915527344,"volume":12761600},{"date":"2026-07-17","close":30.280000686645508,"high":31.510000228881836,"low":28.860000610351562,"adjusted_close":30.280000686645508,"volume":11994900},{"date":"2026-07-20","close":30.510000228881836,"high":31.809999465942383,"low":30.190000534057617,"adjusted_close":30.510000228881836,"volume":9574800},{"date":"2026-07-21","close":31.6200008392334,"high":32.08000183105469,"low":30.69499969482422,"adjusted_close":31.6200008392334,"volume":9221100},{"date":"2026-07-22","close":33.09000015258789,"high":33.83000183105469,"low":30.950000762939453,"adjusted_close":33.09000015258789,"volume":16268900},{"date":"2026-07-23","close":32.029998779296875,"high":32.7400016784668,"low":31.229999542236328,"adjusted_close":32.029998779296875,"volume":9592800},{"date":"2026-07-24","close":31.489999771118164,"high":33.0099983215332,"low":30.854999542236328,"adjusted_close":31.489999771118164,"volume":10952700},{"date":"2026-07-27","close":28.309999465942383,"high":32.04999923706055,"low":28.010000228881836,"adjusted_close":28.309999465942383,"volume":12065200},{"date":"2026-07-28","close":28.420000076293945,"high":28.950000762939453,"low":27.229999542236328,"adjusted_close":28.420000076293945,"volume":9639400},{"date":"2026-07-29","close":26.489999771118164,"high":28.459999084472656,"low":26.43199920654297,"adjusted_close":26.489999771118164,"volume":14054000},{"date":"2026-07-30","close":27.799999237060547,"high":28.43000030517578,"low":26.854999542236328,"adjusted_close":27.799999237060547,"volume":11450200},{"date":"2026-07-31","close":29.420000076293945,"high":29.770000457763672,"low":27.780000686645508,"adjusted_close":29.420000076293945,"volume":13700100},{"date":"2026-08-03","close":31.15999984741211,"high":31.7549991607666,"low":28.29199981689453,"adjusted_close":31.15999984741211,"volume":13361200},{"date":"2026-08-04","close":32.709999084472656,"high":33.060001373291016,"low":31.860000610351562,"adjusted_close":32.709999084472656,"volume":14050500},{"date":"2026-08-05","close":34.95000076293945,"high":35.88999938964844,"low":34.11000061035156,"adjusted_close":34.95000076293945,"volume":18399200},{"date":"2026-08-06","close":34.84000015258789,"high":36.36899948120117,"low":34.34000015258789,"adjusted_close":34.84000015258789,"volume":14580700},{"date":"2026-08-07","close":36.43000030517578,"high":36.689998626708984,"low":35.400001525878906,"adjusted_close":36.43000030517578,"volume":12173200},{"date":"2026-08-10","close":34.36000061035156,"high":36.47999954223633,"low":34.09000015258789,"adjusted_close":34.36000061035156,"volume":13734900},{"date":"2026-08-11","close":34.310001373291016,"high":35.78499984741211,"low":33.93000030517578,"adjusted_close":34.310001373291016,"volume":11344900},{"date":"2026-08-12","close":36.38999938964844,"high":36.709999084472656,"low":35.20000076293945,"adjusted_close":36.38999938964844,"volume":13505200},{"date":"2026-08-13","close":36.790000915527344,"high":37.38999938964844,"low":36.25,"adjusted_close":36.790000915527344,"volume":12888000},{"date":"2026-08-14","close":36.709999084472656,"high":37.459999084472656,"low":36.459999084472656,"adjusted_close":36.709999084472656,"volume":8861000},{"date":"2026-08-17","close":36.66999816894531,"high":37.57500076293945,"low":36.59000015258789,"adjusted_close":36.66999816894531,"volume":10909400},{"date":"2026-08-18","close":34.91999816894531,"high":35.52000045776367,"low":34.560001373291016,"adjusted_close":34.91999816894531,"volume":9375600},{"date":"2026-08-19","close":34.22999954223633,"high":35.88999938964844,"low":33.970001220703125,"adjusted_close":34.22999954223633,"volume":10810600},{"date":"2026-08-20","close":34.040000915527344,"high":34.91999816894531,"low":33.61000061035156,"adjusted_close":34.040000915527344,"volume":7018000},{"date":"2026-08-21","close":33.290000915527344,"high":34.540000915527344,"low":33.22999954223633,"adjusted_close":33.290000915527344,"volume":7552200},{"date":"2026-08-24","close":31.34000015258789,"high":33.56999969482422,"low":31.010000228881836,"adjusted_close":31.34000015258789,"volume":15830700},{"date":"2026-08-25","close":32.689998626708984,"high":33.209999084472656,"low":31.809999465942383,"adjusted_close":32.689998626708984,"volume":13925900},{"date":"2026-08-26","close":31.75,"high":32.8650016784668,"low":31.530000686645508,"adjusted_close":31.75,"volume":27289500},{"date":"2026-08-27","close":37.06999969482422,"high":37.93000030517578,"low":35.060001373291016,"adjusted_close":37.06999969482422,"volume":50757200},{"date":"2026-08-28","close":33.75,"high":37.560001373291016,"low":33.52000045776367,"adjusted_close":33.75,"volume":24747000},{"date":"2026-08-31","close":34.7599983215332,"high":34.900001525878906,"low":33.31999969482422,"adjusted_close":34.7599983215332,"volume":17728800},{"date":"2026-09-01","close":33.720001220703125,"high":34.61000061035156,"low":32.95000076293945,"adjusted_close":33.720001220703125,"volume":11176100},{"date":"2026-09-02","close":35.83000183105469,"high":36.91999816894531,"low":33.994998931884766,"adjusted_close":35.83000183105469,"volume":20254500},{"date":"2026-09-03","close":37.08000183105469,"high":37.720001220703125,"low":35.93000030517578,"adjusted_close":37.08000183105469,"volume":16862900},{"date":"2026-09-04","close":37.689998626708984,"high":39.119998931884766,"low":37.45500183105469,"adjusted_close":37.689998626708984,"volume":17803700},{"date":"2026-09-08","close":36.18000030517578,"high":38.77000045776367,"low":35.869998931884766,"adjusted_close":36.18000030517578,"volume":13200600},{"date":"2026-09-09","close":35.529998779296875,"high":36.290000915527344,"low":35.41999816894531,"adjusted_close":35.529998779296875,"volume":6614200},{"date":"2026-09-10","close":33.86000061035156,"high":34.70000076293945,"low":33.5099983215332,"adjusted_close":33.86000061035156,"volume":9648900},{"date":"2026-09-11","close":33.79999923706055,"high":34.97999954223633,"low":33.78499984741211,"adjusted_close":33.79999923706055,"volume":8854000},{"date":"2026-09-14","close":31.549999237060547,"high":32.099998474121094,"low":30.93000030517578,"adjusted_close":31.549999237060547,"volume":13255700},{"date":"2026-09-15","close":31.8700008392334,"high":32.40999984741211,"low":31.59000015258789,"adjusted_close":31.8700008392334,"volume":8219200},{"date":"2026-09-16","close":32.38999938964844,"high":33.255001068115234,"low":31.989999771118164,"adjusted_close":32.38999938964844,"volume":11097600},{"date":"2026-09-17","close":34.040000915527344,"high":34.20500183105469,"low":33.380001068115234,"adjusted_close":34.040000915527344,"volume":8567400},{"date":"2026-09-18","close":34.869998931884766,"high":35.040000915527344,"low":33.619998931884766,"adjusted_close":34.869998931884766,"volume":8337200},{"date":"2026-09-21","close":36.5,"high":36.86000061035156,"low":34.709999084472656,"adjusted_close":36.5,"volume":13111800},{"date":"2026-09-22","close":36.959999084472656,"high":37.345001220703125,"low":36.2400016784668,"adjusted_close":36.959999084472656,"volume":9591400},{"date":"2026-09-23","close":35.93000030517578,"high":36.99599838256836,"low":35.40999984741211,"adjusted_close":35.93000030517578,"volume":7055200},{"date":"2026-09-24","close":35.560001373291016,"high":35.66999816894531,"low":34.4900016784668,"adjusted_close":35.560001373291016,"volume":6671600},{"date":"2026-09-25","close":35.720001220703125,"high":36.29999923706055,"low":35.11000061035156,"adjusted_close":35.720001220703125,"volume":5906300},{"date":"2026-09-28","close":36.900001525878906,"high":38.279998779296875,"low":36.65999984741211,"adjusted_close":36.900001525878906,"volume":15627900},{"date":"2026-09-29","close":36.38999938964844,"high":38.15999984741211,"low":36.29999923706055,"adjusted_close":36.38999938964844,"volume":9612400},{"date":"2026-09-30","close":36.709999084472656,"high":38.0,"low":36.65999984741211,"adjusted_close":36.709999084472656,"volume":8531400},{"date":"2026-10-01","close":37.52000045776367,"high":37.95000076293945,"low":36.630001068115234,"adjusted_close":37.52000045776367,"volume":9838000},{"date":"2026-10-02","close":38.5,"high":39.75,"low":38.380001068115234,"adjusted_close":38.5,"volume":16700100},{"date":"2026-10-05","close":40.165000915527344,"high":40.48500061035156,"low":38.862998962402344,"adjusted_close":40.165000915527344,"volume":12238200},{"date":"2026-10-06","close":40.16999816894531,"high":41.59000015258789,"low":40.09000015258789,"adjusted_close":40.16999816894531,"volume":10624700},{"date":"2026-10-07","close":39.56999969482422,"high":40.130001068115234,"low":39.23500061035156,"adjusted_close":39.56999969482422,"volume":7221200},{"date":"2026-10-08","close":37.279998779296875,"high":39.439998626708984,"low":37.04999923706055,"adjusted_close":37.279998779296875,"volume":9879200},{"date":"2026-10-09","close":36.86000061035156,"high":38.34000015258789,"low":36.779998779296875,"adjusted_close":36.86000061035156,"volume":7271300},{"date":"2026-10-12","close":35.93000030517578,"high":36.689998626708984,"low":35.439998626708984,"adjusted_close":35.93000030517578,"volume":5587200},{"date":"2026-10-13","close":36.58000183105469,"high":36.599998474121094,"low":34.83000183105469,"adjusted_close":36.58000183105469,"volume":6277400},{"date":"2026-10-14","close":34.31999969482422,"high":35.7400016784668,"low":33.7239990234375,"adjusted_close":34.31999969482422,"volume":8572000},{"date":"2026-10-15","close":32.97999954223633,"high":33.345001220703125,"low":31.6200008392334,"adjusted_close":32.97999954223633,"volume":10343300},{"date":"2026-10-16","close":31.979999542236328,"high":33.3849983215332,"low":31.764999389648438,"adjusted_close":31.979999542236328,"volume":8124500},{"date":"2026-10-19","close":32.869998931884766,"high":33.619998931884766,"low":32.18000030517578,"adjusted_close":32.869998931884766,"volume":8160400},{"date":"2026-10-20","close":32.65999984741211,"high":33.26599884033203,"low":31.55900001525879,"adjusted_close":32.65999984741211,"volume":7051900},{"date":"2026-10-21","close":34.29999923706055,"high":34.380001068115234,"low":33.02000045776367,"adjusted_close":34.29999923706055,"volume":7458300},{"date":"2026-10-22","close":31.31999969482422,"high":33.34000015258789,"low":31.0049991607666,"adjusted_close":31.31999969482422,"volume":10096100},{"date":"2026-10-23","close":30.90999984741211,"high":31.75,"low":30.68199920654297,"adjusted_close":30.90999984741211,"volume":6565500},{"date":"2026-10-26","close":32.369998931884766,"high":32.8650016784668,"low":31.3700008392334,"adjusted_close":32.369998931884766,"volume":6497900},{"date":"2026-10-27","close":32.91999816894531,"high":33.29999923706055,"low":32.220001220703125,"adjusted_close":32.91999816894531,"volume":5019600},{"date":"2026-10-28","close":32.150001525878906,"high":33.4900016784668,"low":31.8700008392334,"adjusted_close":32.150001525878906,"volume":7368300},{"date":"2026-10-29","close":31.600000381469727,"high":32.099998474121094,"low":31.149999618530273,"adjusted_close":31.600000381469727,"volume":4082500},{"date":"2026-10-30","close":28.969999313354492,"high":30.229999542236328,"low":27.825000762939453,"adjusted_close":28.969999313354492,"volume":12879500},{"date":"2026-11-02","close":28.239999771118164,"high":30.43000030517578,"low":28.09000015258789,"adjusted_close":28.239999771118164,"volume":7517700},{"date":"2026-11-03","close":29.43000030517578,"high":30.139999389648438,"low":29.239999771118164,"adjusted_close":29.43000030517578,"volume":6176900},{"date":"2026-11-04","close":27.639999389648438,"high":29.489999771118164,"low":27.475000381469727,"adjusted_close":27.639999389648438,"volume":9750300},{"date":"2026-11-05","close":22.5,"high":26.5,"low":22.43000030517578,"adjusted_close":22.5,"volume":23900300},{"date":"2026-11-06","close":23.709999084472656,"high":25.709999084472656,"low":23.34000015258789,"adjusted_close":23.709999084472656,"volume":15240181}]},"ORCL":{"currency":"USD","rows":[{"date":"2025-05-05","close":149.2899932861328,"high":150.82000732421875,"low":148.52000427246094,"adjusted_close":146.75184631347656,"volume":5187400},{"date":"2025-05-06","close":147.6999969482422,"high":148.94000244140625,"low":145.72000122070312,"adjusted_close":145.1889190673828,"volume":5108600},{"date":"2025-05-07","close":149.3699951171875,"high":149.89999389648438,"low":147.24000549316406,"adjusted_close":146.8304901123047,"volume":6049600},{"date":"2025-05-08","close":150.3000030517578,"high":151.80999755859375,"low":148.61000061035156,"adjusted_close":147.74472045898438,"volume":6113600},{"date":"2025-05-09","close":150.33999633789062,"high":151.8000030517578,"low":149.7899932861328,"adjusted_close":147.78402709960938,"volume":4707100},{"date":"2025-05-12","close":157.22000122070312,"high":157.42999267578125,"low":154.4199981689453,"adjusted_close":154.54705810546875,"volume":7875500},{"date":"2025-05-13","close":162.27000427246094,"high":163.22000122070312,"low":157.57000732421875,"adjusted_close":159.51119995117188,"volume":11955200},{"date":"2025-05-14","close":162.9499969482422,"high":163.41000366210938,"low":161.05999755859375,"adjusted_close":160.17962646484375,"volume":7499400},{"date":"2025-05-15","close":159.39999389648438,"high":161.74000549316406,"low":158.91000366210938,"adjusted_close":156.68997192382812,"volume":10169200},{"date":"2025-05-16","close":160.49000549316406,"high":160.83999633789062,"low":158.52000427246094,"adjusted_close":157.76145935058594,"volume":8515500},{"date":"2025-05-19","close":159.63999938964844,"high":161.97000122070312,"low":157.8300018310547,"adjusted_close":156.92591857910156,"volume":10268900},{"date":"2025-05-20","close":160.30999755859375,"high":160.36000061035156,"low":157.52999877929688,"adjusted_close":157.58448791503906,"volume":7576400},{"date":"2025-05-21","close":157.17999267578125,"high":160.89999389648438,"low":156.4600067138672,"adjusted_close":154.50775146484375,"volume":6011000},{"date":"2025-05-22","close":157.30999755859375,"high":159.19000244140625,"low":156.82000732421875,"adjusted_close":154.63551330566406,"volume":7603300},{"date":"2025-05-23","close":155.97000122070312,"high":157.3800048828125,"low":154.25999450683594,"adjusted_close":153.31829833984375,"volume":6527500},{"date":"2025-05-27","close":161.91000366210938,"high":162.39999389648438,"low":158.9199981689453,"adjusted_close":159.15731811523438,"volume":6976800},{"date":"2025-05-28","close":163.85000610351562,"high":164.32000732421875,"low":161.27999877929688,"adjusted_close":161.06434631347656,"volume":8090700},{"date":"2025-05-29","close":162.89999389648438,"high":165.32000732421875,"low":161.49000549316406,"adjusted_close":160.13047790527344,"volume":6994700},{"date":"2025-05-30","close":165.52999877929688,"high":165.75,"low":161.5500030517578,"adjusted_close":162.71575927734375,"volume":17547900},{"date":"2025-06-02","close":166.57000732421875,"high":167.0,"low":162.60000610351562,"adjusted_close":163.7381134033203,"volume":7166000},{"date":"2025-06-03","close":169.13999938964844,"high":169.3300018310547,"low":166.58999633789062,"adjusted_close":166.26438903808594,"volume":7155300},{"date":"2025-06-04","close":168.10000610351562,"high":170.47999572753906,"low":167.57000732421875,"adjusted_close":165.24209594726562,"volume":6375800},{"date":"2025-06-05","close":171.13999938964844,"high":172.25999450683594,"low":168.75999450683594,"adjusted_close":168.23040771484375,"volume":7707800},{"date":"2025-06-06","close":174.02000427246094,"high":174.7899932861328,"low":172.66000366210938,"adjusted_close":171.06143188476562,"volume":6833700},{"date":"2025-06-09","close":177.14999389648438,"high":178.72000122070312,"low":173.7899932861328,"adjusted_close":174.13818359375,"volume":9668900},{"date":"2025-06-10","close":177.47999572753906,"high":177.85000610351562,"low":174.27999877929688,"adjusted_close":174.4626007080078,"volume":11056700},{"date":"2025-06-11","close":176.3800048828125,"high":179.5500030517578,"low":176.1999969482422,"adjusted_close":173.3813018798828,"volume":18002900},{"date":"2025-06-12","close":199.86000061035156,"high":202.49000549316406,"low":188.8800048828125,"adjusted_close":196.4621124267578,"volume":54610000},{"date":"2025-06-13","close":215.22000122070312,"high":216.60000610351562,"low":201.1999969482422,"adjusted_close":211.56100463867188,"volume":53707400},{"date":"2025-06-16","close":211.10000610351562,"high":215.1699981689453,"low":209.97999572753906,"adjusted_close":207.5110321044922,"volume":22665300},{"date":"2025-06-17","close":208.17999267578125,"high":215.8800048828125,"low":207.47999572753906,"adjusted_close":204.64065551757812,"volume":17819200},{"date":"2025-06-18","close":210.8699951171875,"high":214.72000122070312,"low":209.57000732421875,"adjusted_close":207.28492736816406,"volume":15055400},{"date":"2025-06-20","close":205.1699981689453,"high":213.8000030517578,"low":204.63999938964844,"adjusted_close":201.6818389892578,"volume":20879100},{"date":"2025-06-23","close":207.0399932861328,"high":207.27000427246094,"low":202.5399932861328,"adjusted_close":203.52003479003906,"volume":13418400},{"date":"2025-06-24","close":215.27000427246094,"high":216.3699951171875,"low":208.5500030517578,"adjusted_close":211.61012268066406,"volume":19030600},{"date":"2025-06-25","close":210.72000122070312,"high":216.92999267578125,"low":210.22999572753906,"adjusted_close":207.13748168945312,"volume":11804600},{"date":"2025-06-26","close":212.82000732421875,"high":214.4199981689453,"low":210.36000061035156,"adjusted_close":209.2017822265625,"volume":10531100},{"date":"2025-06-27","close":210.24000549316406,"high":214.64999389648438,"low":209.9600067138672,"adjusted_close":206.66563415527344,"volume":14127500},{"date":"2025-06-30","close":218.6300048828125,"high":228.22000122070312,"low":218.3800048828125,"adjusted_close":214.91299438476562,"volume":31844200},{"date":"2025-07-01","close":218.9600067138672,"high":223.1699981689453,"low":216.30999755859375,"adjusted_close":215.23739624023438,"volume":16962200},{"date":"2025-07-02","close":229.97999572753906,"high":231.89999389648438,"low":216.72000122070312,"adjusted_close":226.07005310058594,"volume":22326900},{"date":"2025-07-03","close":237.32000732421875,"high":237.99000549316406,"low":231.1999969482422,"adjusted_close":233.28524780273438,"volume":18441400},{"date":"2025-07-07","close":232.25999450683594,"high":235.25,"low":229.5,"adjusted_close":228.31126403808594,"volume":16584300},{"date":"2025-07-08","close":234.5,"high":241.44000244140625,"low":233.19000244140625,"adjusted_close":230.51319885253906,"volume":20401800},{"date":"2025-07-09","close":235.80999755859375,"high":236.50999450683594,"low":232.0,"adjusted_close":231.80091857910156,"volume":10871600},{"date":"2025-07-10","close":235.0,"high":240.05999755859375,"low":233.5,"adjusted_close":231.49554443359375,"volume":11486300},{"date":"2025-07-11","close":230.55999755859375,"high":234.0,"low":229.8699951171875,"adjusted_close":227.1217498779297,"volume":10208200},{"date":"2025-07-14","close":229.27999877929688,"high":230.63999938964844,"low":225.1199951171875,"adjusted_close":225.86083984375,"volume":11337000},{"date":"2025-07-15","close":234.9600067138672,"high":235.60000610351562,"low":229.1999969482422,"adjusted_close":231.4561309814453,"volume":10728800},{"date":"2025-07-16","close":241.3000030517578,"high":241.3300018310547,"low":233.19000244140625,"adjusted_close":237.7015838623047,"volume":12597500},{"date":"2025-07-17","close":248.75,"high":251.60000610351562,"low":242.00999450683594,"adjusted_close":245.04049682617188,"volume":17631300},{"date":"2025-07-18","close":245.4499969482422,"high":249.67999267578125,"low":245.0,"adjusted_close":241.78970336914062,"volume":9678100},{"date":"2025-07-21","close":243.5399932861328,"high":246.8000030517578,"low":243.24000549316406,"adjusted_close":239.90817260742188,"volume":7348400},{"date":"2025-07-22","close":238.11000061035156,"high":242.2899932861328,"low":235.41000366210938,"adjusted_close":234.55918884277344,"volume":11380900},{"date":"2025-07-23","close":241.89999389648438,"high":243.4199981689453,"low":238.66000366210938,"adjusted_close":238.2926483154297,"volume":7255800},{"date":"2025-07-24","close":242.8300018310547,"high":244.0800018310547,"low":240.55999755859375,"adjusted_close":239.20877075195312,"volume":8237900},{"date":"2025-07-25","close":245.1199951171875,"high":245.47000122070312,"low":241.42999267578125,"adjusted_close":241.46463012695312,"volume":7149600},{"date":"2025-07-28","close":247.7100067138672,"high":247.77999877929688,"low":243.4199981689453,"adjusted_close":244.0160369873047,"volume":6756800},{"date":"2025-07-29","close":249.97999572753906,"high":253.07000732421875,"low":246.58999633789062,"adjusted_close":246.2521514892578,"volume":8415300},{"date":"2025-07-30","close":250.60000610351562,"high":251.0500030517578,"low":245.60000610351562,"adjusted_close":246.8629150390625,"volume":8441400},{"date":"2025-07-31","close":253.77000427246094,"high":260.8699951171875,"low":253.32000732421875,"adjusted_close":249.98565673828125,"volume":15548700},{"date":"2025-08-01","close":244.4199981689453,"high":248.41000366210938,"low":242.0,"adjusted_close":240.7750701904297,"volume":12718200},{"date":"2025-08-04","close":252.52999877929688,"high":252.91000366210938,"low":245.89999389648438,"adjusted_close":248.7641143798828,"volume":8614800},{"date":"2025-08-05","close":255.6699981689453,"high":258.489990234375,"low":251.3699951171875,"adjusted_close":251.85728454589844,"volume":11197300},{"date":"2025-08-06","close":256.42999267578125,"high":256.8399963378906,"low":251.72000122070312,"adjusted_close":252.60595703125,"volume":9930200},{"date":"2025-08-07","close":249.38999938964844,"high":257.760009765625,"low":246.52000427246094,"adjusted_close":245.67095947265625,"volume":11954200},{"date":"2025-08-08","close":250.0500030517578,"high":250.88999938964844,"low":247.86000061035156,"adjusted_close":246.32110595703125,"volume":8313300},{"date":"2025-08-11","close":252.67999267578125,"high":254.69000244140625,"low":245.55999755859375,"adjusted_close":248.911865234375,"volume":9012100},{"date":"2025-08-12","close":253.86000061035156,"high":257.8699951171875,"low":251.0800018310547,"adjusted_close":250.0742950439453,"volume":9998400},{"date":"2025-08-13","close":244.17999267578125,"high":257.6700134277344,"low":242.63999938964844,"adjusted_close":240.53863525390625,"volume":14182100},{"date":"2025-08-14","close":244.9600067138672,"high":248.9199981689453,"low":242.57000732421875,"adjusted_close":241.3070068359375,"volume":10285600},{"date":"2025-08-15","close":248.27999877929688,"high":250.6300048828125,"low":242.92999267578125,"adjusted_close":244.5775146484375,"volume":11554000},{"date":"2025-08-18","close":249.07000732421875,"high":249.16000366210938,"low":243.6199951171875,"adjusted_close":245.35574340820312,"volume":6759900},{"date":"2025-08-19","close":234.6199951171875,"high":249.25,"low":232.22999572753906,"adjusted_close":231.12123107910156,"volume":16819300},{"date":"2025-08-20","close":235.05999755859375,"high":235.8800048828125,"low":228.25,"adjusted_close":231.55465698242188,"volume":11256400},{"date":"2025-08-21","close":233.16000366210938,"high":235.9199981689453,"low":232.42999267578125,"adjusted_close":229.68299865722656,"volume":7403100},{"date":"2025-08-22","close":236.3699951171875,"high":238.5,"low":231.4600067138672,"adjusted_close":232.84512329101562,"volume":9343600},{"date":"2025-08-25","close":235.41000366210938,"high":239.02999877929688,"low":235.27000427246094,"adjusted_close":231.89942932128906,"volume":6308600},{"date":"2025-08-26","close":234.2100067138672,"high":236.91000366210938,"low":232.7100067138672,"adjusted_close":230.7173309326172,"volume":11805200},{"date":"2025-08-27","close":235.80999755859375,"high":236.52999877929688,"low":232.67999267578125,"adjusted_close":232.29345703125,"volume":5637600},{"date":"2025-08-28","close":240.32000732421875,"high":241.9499969482422,"low":235.1199951171875,"adjusted_close":236.73622131347656,"volume":8691500},{"date":"2025-08-29","close":226.1300048828125,"high":238.22000122070312,"low":223.11000061035156,"adjusted_close":222.75782775878906,"volume":16618600},{"date":"2025-09-02","close":225.3000030517578,"high":225.4499969482422,"low":218.7899932861328,"adjusted_close":221.94020080566406,"volume":10461900},{"date":"2025-09-03","close":223.4499969482422,"high":225.89999389648438,"low":221.75,"adjusted_close":220.11778259277344,"volume":8900800},{"date":"2025-09-04","close":223.0,"high":223.57000732421875,"low":219.55999755859375,"adjusted_close":219.67449951171875,"volume":10303100},{"date":"2025-09-05","close":232.8000030517578,"high":234.6199951171875,"low":225.88999938964844,"adjusted_close":229.32835388183594,"volume":15386100},{"date":"2025-09-08","close":238.47999572753906,"high":242.4199981689453,"low":235.30999755859375,"adjusted_close":234.92364501953125,"volume":18803000},{"date":"2025-09-09","close":241.50999450683594,"high":243.49000549316406,"low":234.55999755859375,"adjusted_close":237.908447265625,"volume":41178700},{"date":"2025-09-10","close":328.3299865722656,"high":345.7200012207031,"low":312.0899963378906,"adjusted_close":323.43377685546875,"volume":131618100},{"date":"2025-09-11","close":307.8599853515625,"high":331.0,"low":304.6000061035156,"adjusted_close":303.2690124511719,"volume":69986000},{"date":"2025-09-12","close":292.17999267578125,"high":307.9700012207031,"low":291.75,"adjusted_close":287.82281494140625,"volume":51781900},{"date":"2025-09-15","close":302.1400146484375,"high":307.0299987792969,"low":297.2900085449219,"adjusted_close":297.6343078613281,"volume":40004000},{"date":"2025-09-16","close":306.6499938964844,"high":319.9700012207031,"low":302.2699890136719,"adjusted_close":302.0770568847656,"volume":51923300},{"date":"2025-09-17","close":301.4100036621094,"high":308.6600036621094,"low":295.0299987792969,"adjusted_close":296.9151916503906,"volume":27707900},{"date":"2025-09-18","close":296.6199951171875,"high":303.82000732421875,"low":292.0,"adjusted_close":292.1966247558594,"volume":24673100},{"date":"2025-09-19","close":308.6600036621094,"high":311.1099853515625,"low":297.32000732421875,"adjusted_close":304.05706787109375,"volume":40776200},{"date":"2025-09-22","close":328.1499938964844,"high":329.5,"low":306.9200134277344,"adjusted_close":323.2564392089844,"volume":44437500},{"date":"2025-09-23","close":313.8299865722656,"high":325.0,"low":310.04998779296875,"adjusted_close":309.14996337890625,"volume":35280200},{"date":"2025-09-24","close":308.4599914550781,"high":312.4700012207031,"low":300.0299987792969,"adjusted_close":303.8600769042969,"volume":33765300},{"date":"2025-09-25","close":291.3299865722656,"high":298.75,"low":288.54998779296875,"adjusted_close":286.98553466796875,"volume":39274900},{"date":"2025-09-26","close":283.4599914550781,"high":294.0,"low":283.0,"adjusted_close":279.2328796386719,"volume":25990700},{"date":"2025-09-29","close":282.760009765625,"high":285.9800109863281,"low":279.6099853515625,"adjusted_close":278.5433349609375,"volume":25778500},{"date":"2025-09-30","close":281.239990234375,"high":284.0,"low":275.8999938964844,"adjusted_close":277.0459899902344,"volume":23880800},{"date":"2025-10-01","close":289.010009765625,"high":289.989990234375,"low":277.8800048828125,"adjusted_close":284.7001037597656,"volume":23378300},{"date":"2025-10-02","close":288.7799987792969,"high":294.9700012207031,"low":286.04998779296875,"adjusted_close":284.4735412597656,"volume":16215500},{"date":"2025-10-03","close":286.1400146484375,"high":294.6400146484375,"low":284.0,"adjusted_close":281.8729248046875,"volume":13688400},{"date":"2025-10-06","close":291.5899963378906,"high":296.67999267578125,"low":290.79998779296875,"adjusted_close":287.24163818359375,"volume":14076800},{"date":"2025-10-07","close":284.239990234375,"high":293.2200012207031,"low":271.0,"adjusted_close":280.001220703125,"volume":31723400},{"date":"2025-10-08","close":288.6300048828125,"high":291.5299987792969,"low":283.6000061035156,"adjusted_close":284.3258056640625,"volume":18982100},{"date":"2025-10-09","close":296.9599914550781,"high":300.9700012207031,"low":287.260009765625,"adjusted_close":293.0391845703125,"volume":26479800},{"date":"2025-10-10","close":292.9599914550781,"high":307.7200012207031,"low":292.010009765625,"adjusted_close":289.092041015625,"volume":28895300},{"date":"2025-10-13","close":308.010009765625,"high":310.70001220703125,"low":297.739990234375,"adjusted_close":303.9433288574219,"volume":21703700},{"date":"2025-10-14","close":299.0,"high":304.4200134277344,"low":291.9800109863281,"adjusted_close":295.05230712890625,"volume":17346200},{"date":"2025-10-15","close":303.6199951171875,"high":311.010009765625,"low":298.9200134277344,"adjusted_close":299.61126708984375,"volume":13698900},{"date":"2025-10-16","close":313.0,"high":322.5400085449219,"low":303.07000732421875,"adjusted_close":308.867431640625,"volume":32500900},{"date":"2025-10-17","close":291.30999755859375,"high":304.2799987792969,"low":287.5,"adjusted_close":287.46380615234375,"volume":37653000},{"date":"2025-10-20","close":277.17999267578125,"high":289.239990234375,"low":275.30999755859375,"adjusted_close":273.5203552246094,"volume":32810700},{"date":"2025-10-21","close":275.1499938964844,"high":280.29998779296875,"low":272.260009765625,"adjusted_close":271.51715087890625,"volume":18370800},{"date":"2025-10-22","close":272.6600036621094,"high":277.20001220703125,"low":269.25,"adjusted_close":269.0600280761719,"volume":16474000},{"date":"2025-10-23","close":280.07000732421875,"high":283.1000061035156,"low":272.3900146484375,"adjusted_close":276.3722229003906,"volume":16872200},{"date":"2025-10-24","close":283.3299865722656,"high":287.19000244140625,"low":282.25,"adjusted_close":279.5891418457031,"volume":13194900},{"date":"2025-10-27","close":281.3999938964844,"high":287.0,"low":279.80999755859375,"adjusted_close":277.68463134765625,"volume":13855800},{"date":"2025-10-28","close":280.8299865722656,"high":285.4599914550781,"low":280.5400085449219,"adjusted_close":277.1221923828125,"volume":12448500},{"date":"2025-10-29","close":275.29998779296875,"high":281.6199951171875,"low":271.3500061035156,"adjusted_close":271.6651611328125,"volume":18007100},{"date":"2025-10-30","close":256.8900146484375,"high":269.760009765625,"low":256.2799987792969,"adjusted_close":253.49827575683594,"volume":27954200},{"date":"2025-10-31","close":262.6099853515625,"high":265.80999755859375,"low":256.7099914550781,"adjusted_close":259.1427307128906,"volume":16898700},{"date":"2025-11-03","close":257.8500061035156,"high":265.6199951171875,"low":255.22999572753906,"adjusted_close":254.44557189941406,"volume":15709200},{"date":"2025-11-04","close":248.1699981689453,"high":255.27999877929688,"low":245.19000244140625,"adjusted_close":244.8933868408203,"volume":19772600},{"date":"2025-11-05","close":250.30999755859375,"high":252.39999389648438,"low":247.02999877929688,"adjusted_close":247.005126953125,"volume":11991500},{"date":"2025-11-06","close":243.8000030517578,"high":249.07000732421875,"low":239.2899932861328,"adjusted_close":240.58108520507812,"volume":18678300},{"date":"2025-11-07","close":239.25999450683594,"high":240.39999389648438,"low":232.35000610351562,"adjusted_close":236.1010284423828,"volume":20969300},{"date":"2025-11-10","close":240.8300018310547,"high":247.24000549316406,"low":237.07000732421875,"adjusted_close":237.65029907226562,"volume":16698700},{"date":"2025-11-11","close":236.14999389648438,"high":237.4499969482422,"low":228.88999938964844,"adjusted_close":233.03207397460938,"volume":20686600},{"date":"2025-11-12","close":226.99000549316406,"high":236.80999755859375,"low":226.1699981689453,"adjusted_close":223.99302673339844,"volume":24195000},{"date":"2025-11-13","close":217.57000732421875,"high":225.16000366210938,"low":215.22000122070312,"adjusted_close":214.69741821289062,"volume":30009000},{"date":"2025-11-14","close":222.85000610351562,"high":227.0500030517578,"low":210.77000427246094,"adjusted_close":219.90768432617188,"volume":36053800},{"date":"2025-11-17","close":219.86000061035156,"high":222.8000030517578,"low":215.55999755859375,"adjusted_close":216.95716857910156,"volume":16143800},{"date":"2025-11-18","close":220.49000549316406,"high":223.6999969482422,"low":214.5,"adjusted_close":217.578857421875,"volume":21098300},{"date":"2025-11-19","close":225.52999877929688,"high":228.14999389648438,"low":217.30999755859375,"adjusted_close":222.55230712890625,"volume":21679500},{"date":"2025-11-20","close":210.69000244140625,"high":234.0,"low":210.3000030517578,"adjusted_close":207.9082489013672,"volume":27459600},{"date":"2025-11-21","close":198.75999450683594,"high":208.30999755859375,"low":193.5500030517578,"adjusted_close":196.1357421875,"volume":44834100},{"date":"2025-11-24","close":200.27999877929688,"high":203.82000732421875,"low":194.3000030517578,"adjusted_close":197.63568115234375,"volume":31144700},{"date":"2025-11-25","close":197.02999877929688,"high":199.41000366210938,"low":185.6300048828125,"adjusted_close":194.4285888671875,"volume":29595000},{"date":"2025-11-26","close":204.9600067138672,"high":210.0,"low":202.24000549316406,"adjusted_close":202.25390625,"volume":26544100},{"date":"2025-11-28","close":201.9499969482422,"high":202.33999633789062,"low":197.61000061035156,"adjusted_close":199.2836456298828,"volume":13848500},{"date":"2025-12-01","close":200.94000244140625,"high":203.5,"low":196.6999969482422,"adjusted_close":198.28697204589844,"volume":13461200},{"date":"2025-12-02","close":201.10000610351562,"high":209.6999969482422,"low":200.0,"adjusted_close":198.4448699951172,"volume":19664500},{"date":"2025-12-03","close":207.72999572753906,"high":207.9199981689453,"low":199.39999389648438,"adjusted_close":204.98731994628906,"volume":19060500},{"date":"2025-12-04","close":214.3300018310547,"high":215.41000366210938,"low":206.32000732421875,"adjusted_close":211.50018310546875,"volume":23316900},{"date":"2025-12-05","close":217.5800018310547,"high":219.5,"low":213.6199951171875,"adjusted_close":214.707275390625,"volume":24208700},{"date":"2025-12-08","close":220.5399932861328,"high":224.75,"low":216.91000366210938,"adjusted_close":217.62818908691406,"volume":24711200},{"date":"2025-12-09","close":221.52999877929688,"high":222.6199951171875,"low":218.27999877929688,"adjusted_close":218.6051025390625,"volume":17643600},{"date":"2025-12-10","close":223.00999450683594,"high":225.32000732421875,"low":217.5800018310547,"adjusted_close":220.06558227539062,"volume":47928000},{"date":"2025-12-11","close":198.85000610351562,"high":201.99000549316406,"low":186.22999572753906,"adjusted_close":196.22457885742188,"volume":100612700},{"date":"2025-12-12","close":189.97000122070312,"high":197.85000610351562,"low":185.97999572753906,"adjusted_close":187.46180725097656,"volume":55201600},{"date":"2025-12-15","close":184.9199981689453,"high":188.97000122070312,"low":181.39999389648438,"adjusted_close":182.4784698486328,"volume":43897500},{"date":"2025-12-16","close":188.64999389648438,"high":189.8000030517578,"low":184.49000549316406,"adjusted_close":186.1592254638672,"volume":32433500},{"date":"2025-12-17","close":178.4600067138672,"high":186.5,"low":177.07000732421875,"adjusted_close":176.10379028320312,"volume":50222000},{"date":"2025-12-18","close":180.02999877929688,"high":184.75999450683594,"low":178.5800018310547,"adjusted_close":177.65304565429688,"volume":36297300},{"date":"2025-12-19","close":191.97000122070312,"high":195.1199951171875,"low":188.1199951171875,"adjusted_close":189.43539428710938,"volume":77008600},{"date":"2025-12-22","close":198.3800048828125,"high":198.8000030517578,"low":192.8300018310547,"adjusted_close":195.76077270507812,"volume":27148000},{"date":"2025-12-23","close":195.33999633789062,"high":197.1999969482422,"low":192.19000244140625,"adjusted_close":192.76089477539062,"volume":18301600},{"date":"2025-12-24","close":197.49000549316406,"high":198.27999877929688,"low":194.4199981689453,"adjusted_close":194.8825225830078,"volume":9282700},{"date":"2025-12-26","close":197.99000549316406,"high":200.3699951171875,"low":196.11000061035156,"adjusted_close":195.37591552734375,"volume":11262000},{"date":"2025-12-29","close":195.3800048828125,"high":198.50999450683594,"low":192.63999938964844,"adjusted_close":192.80038452148438,"volume":14748100},{"date":"2025-12-30","close":197.2100067138672,"high":198.3800048828125,"low":195.7100067138672,"adjusted_close":194.60623168945312,"volume":14197400},{"date":"2025-12-31","close":194.91000366210938,"high":197.1999969482422,"low":194.72999572753906,"adjusted_close":192.3365936279297,"volume":10341500},{"date":"2026-01-02","close":195.7100067138672,"high":198.58999633789062,"low":194.2100067138672,"adjusted_close":193.1260223388672,"volume":14540700},{"date":"2026-01-05","close":192.58999633789062,"high":201.69000244140625,"low":192.3300018310547,"adjusted_close":190.0471954345703,"volume":22635500},{"date":"2026-01-06","close":193.75,"high":194.8800048828125,"low":190.6999969482422,"adjusted_close":191.19190979003906,"volume":16474500},{"date":"2026-01-07","close":192.83999633789062,"high":195.6699981689453,"low":192.0,"adjusted_close":190.2938995361328,"volume":11171200},{"date":"2026-01-08","close":189.64999389648438,"high":190.9499969482422,"low":186.14999389648438,"adjusted_close":187.14602661132812,"volume":19468500},{"date":"2026-01-09","close":198.52000427246094,"high":200.17999267578125,"low":188.77999877929688,"adjusted_close":196.41676330566406,"volume":26152700},{"date":"2026-01-12","close":204.67999267578125,"high":206.60000610351562,"low":197.00999450683594,"adjusted_close":202.51148986816406,"volume":25428500},{"date":"2026-01-13","close":202.2899932861328,"high":207.8000030517578,"low":200.66000366210938,"adjusted_close":200.1468048095703,"volume":15857400},{"date":"2026-01-14","close":193.61000061035156,"high":201.67999267578125,"low":190.80999755859375,"adjusted_close":191.55877685546875,"volume":22473200},{"date":"2026-01-15","close":189.85000610351562,"high":195.00999450683594,"low":189.38999938964844,"adjusted_close":187.83863830566406,"volume":16418600},{"date":"2026-01-16","close":191.08999633789062,"high":191.8699951171875,"low":186.52999877929688,"adjusted_close":189.0654754638672,"volume":19224700},{"date":"2026-01-20","close":179.9199981689453,"high":187.19000244140625,"low":179.36000061035156,"adjusted_close":178.01380920410156,"volume":29129500},{"date":"2026-01-21","close":173.8800048828125,"high":180.60000610351562,"low":170.60000610351562,"adjusted_close":172.03781127929688,"volume":38190000},{"date":"2026-01-22","close":178.17999267578125,"high":180.16000366210938,"low":176.5,"adjusted_close":176.292236328125,"volume":21141900},{"date":"2026-01-23","close":177.16000366210938,"high":179.64999389648438,"low":172.0,"adjusted_close":175.28306579589844,"volume":23011300},{"date":"2026-01-26","close":182.44000244140625,"high":185.30999755859375,"low":178.52999877929688,"adjusted_close":180.5071258544922,"volume":21100400},{"date":"2026-01-27","close":174.89999389648438,"high":179.72000122070312,"low":173.67999267578125,"adjusted_close":173.04698181152344,"volume":27093700},{"date":"2026-01-28","close":172.8000030517578,"high":181.67999267578125,"low":171.86000061035156,"adjusted_close":170.96926879882812,"volume":35882700},{"date":"2026-01-29","close":169.00999450683594,"high":170.22999572753906,"low":161.52000427246094,"adjusted_close":167.2194061279297,"volume":37254500},{"date":"2026-01-30","close":164.5800018310547,"high":168.89999389648438,"low":163.24000549316406,"adjusted_close":162.83633422851562,"volume":27362400},{"date":"2026-02-02","close":160.05999755859375,"high":171.1999969482422,"low":160.0,"adjusted_close":158.36422729492188,"volume":47421000},{"date":"2026-02-03","close":154.6699981689453,"high":159.3800048828125,"low":151.89999389648438,"adjusted_close":153.03134155273438,"volume":43260100},{"date":"2026-02-04","close":146.6699981689453,"high":153.94000244140625,"low":144.42999267578125,"adjusted_close":145.1160888671875,"volume":42323400},{"date":"2026-02-05","close":136.47999572753906,"high":146.5500030517578,"low":135.25,"adjusted_close":135.03404235839844,"volume":42789000},{"date":"2026-02-06","close":142.82000732421875,"high":143.1999969482422,"low":138.91000366210938,"adjusted_close":141.306884765625,"volume":29962400},{"date":"2026-02-09","close":156.58999633789062,"high":159.75,"low":147.0,"adjusted_close":154.93099975585938,"volume":49936500},{"date":"2026-02-10","close":159.88999938964844,"high":165.38999938964844,"low":156.9600067138672,"adjusted_close":158.19602966308594,"volume":40092200},{"date":"2026-02-11","close":157.16000366210938,"high":163.66000366210938,"low":154.0,"adjusted_close":155.49496459960938,"volume":24538900},{"date":"2026-02-12","close":156.47999572753906,"high":159.0399932861328,"low":152.5,"adjusted_close":154.82215881347656,"volume":23285400},{"date":"2026-02-13","close":160.13999938964844,"high":162.3000030517578,"low":155.2899932861328,"adjusted_close":158.44338989257812,"volume":18597000},{"date":"2026-02-17","close":153.97000122070312,"high":159.27999877929688,"low":152.8800048828125,"adjusted_close":152.3387451171875,"volume":19610800},{"date":"2026-02-18","close":156.1699981689453,"high":157.3000030517578,"low":151.3699951171875,"adjusted_close":154.51544189453125,"volume":14801100},{"date":"2026-02-19","close":156.5399932861328,"high":160.0800018310547,"low":155.77000427246094,"adjusted_close":154.8815155029297,"volume":14976300},{"date":"2026-02-20","close":148.0800018310547,"high":153.99000549316406,"low":147.38999938964844,"adjusted_close":146.5111541748047,"volume":29621900},{"date":"2026-02-23","close":141.30999755859375,"high":145.8000030517578,"low":138.58999633789062,"adjusted_close":139.8128662109375,"volume":31749800},{"date":"2026-02-24","close":146.13999938964844,"high":146.75999450683594,"low":138.72999572753906,"adjusted_close":144.59170532226562,"volume":21336600},{"date":"2026-02-25","close":147.88999938964844,"high":153.27999877929688,"low":147.33999633789062,"adjusted_close":146.3231658935547,"volume":27303900},{"date":"2026-02-26","close":150.30999755859375,"high":152.5,"low":145.14999389648438,"adjusted_close":148.717529296875,"volume":20652200},{"date":"2026-02-27","close":145.39999389648438,"high":146.0800018310547,"low":142.10000610351562,"adjusted_close":143.8595428466797,"volume":36425200},{"date":"2026-03-02","close":149.25,"high":150.1699981689453,"low":141.17999267578125,"adjusted_close":147.6687469482422,"volume":22418800},{"date":"2026-03-03","close":149.00999450683594,"high":150.92999267578125,"low":143.0500030517578,"adjusted_close":147.43128967285156,"volume":20120800},{"date":"2026-03-04","close":152.3699951171875,"high":153.61000061035156,"low":149.10000610351562,"adjusted_close":150.75567626953125,"volume":17585400},{"date":"2026-03-05","close":154.7899932861328,"high":157.94000244140625,"low":150.1199951171875,"adjusted_close":153.15005493164062,"volume":24094800},{"date":"2026-03-06","close":152.9600067138672,"high":159.19000244140625,"low":151.6199951171875,"adjusted_close":151.33944702148438,"volume":38000600},{"date":"2026-03-09","close":151.55999755859375,"high":152.0,"low":146.42999267578125,"adjusted_close":149.95428466796875,"volume":31173500},{"date":"2026-03-10","close":149.39999389648438,"high":154.13999938964844,"low":148.4499969482422,"adjusted_close":147.81715393066406,"volume":51544600},{"date":"2026-03-11","close":163.1199951171875,"high":171.75999450683594,"low":160.5800018310547,"adjusted_close":161.3917999267578,"volume":83247500},{"date":"2026-03-12","close":159.16000366210938,"high":167.8300018310547,"low":158.61000061035156,"adjusted_close":157.47377014160156,"volume":37133700},{"date":"2026-03-13","close":155.11000061035156,"high":160.77000427246094,"low":154.14999389648438,"adjusted_close":153.4666748046875,"volume":26350400},{"date":"2026-03-16","close":155.97000122070312,"high":158.74000549316406,"low":154.50999450683594,"adjusted_close":154.31756591796875,"volume":21607700},{"date":"2026-03-17","close":154.69000244140625,"high":158.9199981689453,"low":153.5,"adjusted_close":153.05111694335938,"volume":23929500},{"date":"2026-03-18","close":152.89999389648438,"high":154.97000122070312,"low":152.0399932861328,"adjusted_close":151.2800750732422,"volume":18051100},{"date":"2026-03-19","close":155.52000427246094,"high":156.9199981689453,"low":148.88999938964844,"adjusted_close":153.87232971191406,"volume":22046100},{"date":"2026-03-20","close":149.67999267578125,"high":153.25,"low":147.9499969482422,"adjusted_close":148.09420776367188,"volume":37551400},{"date":"2026-03-23","close":154.33999633789062,"high":155.77999877929688,"low":150.7100067138672,"adjusted_close":152.70481872558594,"volume":19927900},{"date":"2026-03-24","close":147.08999633789062,"high":153.89999389648438,"low":146.85000610351562,"adjusted_close":145.53163146972656,"volume":26122100},{"date":"2026-03-25","close":146.02000427246094,"high":149.83999633789062,"low":144.60000610351562,"adjusted_close":144.47299194335938,"volume":20683800},{"date":"2026-03-26","close":142.80999755859375,"high":146.47000122070312,"low":142.5399932861328,"adjusted_close":141.29698181152344,"volume":16961900},{"date":"2026-03-27","close":139.66000366210938,"high":141.69000244140625,"low":138.3000030517578,"adjusted_close":138.18035888671875,"volume":17929600},{"date":"2026-03-30","close":138.8000030517578,"high":141.1999969482422,"low":136.9499969482422,"adjusted_close":137.32948303222656,"volume":20125700},{"date":"2026-03-31","close":147.11000061035156,"high":147.39999389648438,"low":139.85000610351562,"adjusted_close":145.5514373779297,"volume":24492000},{"date":"2026-04-01","close":145.22999572753906,"high":149.64999389648438,"low":144.6699981689453,"adjusted_close":143.69134521484375,"volume":20495900},{"date":"2026-04-02","close":146.3800048828125,"high":146.44000244140625,"low":140.3000030517578,"adjusted_close":144.82916259765625,"volume":14381900},{"date":"2026-04-06","close":145.5399932861328,"high":148.5500030517578,"low":143.85000610351562,"adjusted_close":143.998046875,"volume":12556700},{"date":"2026-04-07","close":143.1699981689453,"high":144.57000732421875,"low":139.94000244140625,"adjusted_close":141.65316772460938,"volume":17250400},{"date":"2026-04-08","close":143.66000366210938,"high":151.4600067138672,"low":142.89999389648438,"adjusted_close":142.1379852294922,"volume":23527000},{"date":"2026-04-09","close":137.86000061035156,"high":142.8000030517578,"low":136.0,"adjusted_close":136.8758087158203,"volume":30407800},{"date":"2026-04-10","close":138.08999633789062,"high":140.1699981689453,"low":134.57000732421875,"adjusted_close":137.1041717529297,"volume":26171800},{"date":"2026-04-13","close":155.6199951171875,"high":155.91000366210938,"low":139.72000122070312,"adjusted_close":154.50901794433594,"volume":49997700},{"date":"2026-04-14","close":163.0,"high":169.39999389648438,"low":161.55999755859375,"adjusted_close":161.83633422851562,"volume":59779800},{"date":"2026-04-15","close":169.80999755859375,"high":172.55999755859375,"low":166.2100067138672,"adjusted_close":168.59771728515625,"volume":43010800},{"date":"2026-04-16","close":178.33999633789062,"high":180.27000427246094,"low":173.8000030517578,"adjusted_close":177.06683349609375,"volume":46997300},{"date":"2026-04-17","close":175.05999755859375,"high":184.5,"low":173.36000061035156,"adjusted_close":173.81024169921875,"volume":45282600},{"date":"2026-04-20","close":177.5800018310547,"high":177.75999450683594,"low":173.50999450683594,"adjusted_close":176.312255859375,"volume":22330900},{"date":"2026-04-21","close":181.1699981689453,"high":185.33999633789062,"low":176.00999450683594,"adjusted_close":179.8766326904297,"volume":39638000},{"date":"2026-04-22","close":187.5,"high":189.17999267578125,"low":182.8000030517578,"adjusted_close":186.16143798828125,"volume":32448800},{"date":"2026-04-23","close":176.27999877929688,"high":181.88999938964844,"low":174.0800018310547,"adjusted_close":175.0215301513672,"volume":37084200},{"date":"2026-04-24","close":173.27999877929688,"high":180.7100067138672,"low":168.8000030517578,"adjusted_close":172.04295349121094,"volume":33215000},{"date":"2026-04-27","close":172.9600067138672,"high":173.5500030517578,"low":167.89999389648438,"adjusted_close":171.72523498535156,"volume":21616600},{"date":"2026-04-28","close":165.9600067138672,"high":168.6999969482422,"low":162.0500030517578,"adjusted_close":164.7752227783203,"volume":33716500},{"date":"2026-04-29","close":163.8300018310547,"high":164.75999450683594,"low":160.64999389648438,"adjusted_close":162.66041564941406,"volume":20587500},{"date":"2026-04-30","close":161.38999938964844,"high":165.17999267578125,"low":160.3300018310547,"adjusted_close":160.2378387451172,"volume":21016400},{"date":"2026-05-01","close":171.8300018310547,"high":174.3000030517578,"low":166.14999389648438,"adjusted_close":170.60330200195312,"volume":26318000},{"date":"2026-05-04","close":180.2899932861328,"high":183.5,"low":174.25999450683594,"adjusted_close":179.00289916992188,"volume":33504500},{"date":"2026-05-05","close":185.35000610351562,"high":186.52000427246094,"low":179.0,"adjusted_close":184.02679443359375,"volume":23497200},{"date":"2026-05-06","close":194.02999877929688,"high":194.2899932861328,"low":182.6699981689453,"adjusted_close":192.6448211669922,"volume":27685500},{"date":"2026-05-07","close":194.58999633789062,"high":200.14999389648438,"low":190.8000030517578,"adjusted_close":193.20082092285156,"volume":31803200},{"date":"2026-05-08","close":195.9499969482422,"high":198.0,"low":190.2100067138672,"adjusted_close":194.55111694335938,"volume":21158300},{"date":"2026-05-11","close":193.83999633789062,"high":195.67999267578125,"low":190.60000610351562,"adjusted_close":192.45616149902344,"volume":16890600},{"date":"2026-05-12","close":186.8300018310547,"high":192.9199981689453,"low":180.8699951171875,"adjusted_close":185.4962158203125,"volume":22123400},{"date":"2026-05-13","close":189.75999450683594,"high":191.57000732421875,"low":185.05999755859375,"adjusted_close":188.40528869628906,"volume":15789300},{"date":"2026-05-14","close":195.61000061035156,"high":200.7100067138672,"low":185.4499969482422,"adjusted_close":194.21353149414062,"volume":22545000},{"date":"2026-05-15","close":192.9499969482422,"high":196.42999267578125,"low":188.89999389648438,"adjusted_close":191.57252502441406,"volume":15747100},{"date":"2026-05-18","close":186.61000061035156,"high":190.75999450683594,"low":183.27000427246094,"adjusted_close":185.2777862548828,"volume":19114300},{"date":"2026-05-19","close":181.4600067138672,"high":188.72000122070312,"low":180.92999267578125,"adjusted_close":180.16456604003906,"volume":16717700},{"date":"2026-05-20","close":188.16000366210938,"high":188.22000122070312,"low":178.8000030517578,"adjusted_close":186.8167266845703,"volume":16517200},{"date":"2026-05-21","close":189.77000427246094,"high":192.82000732421875,"low":187.1999969482422,"adjusted_close":188.4152374267578,"volume":12119700},{"date":"2026-05-22","close":192.0800018310547,"high":197.0,"low":191.10000610351562,"adjusted_close":190.708740234375,"volume":10875800},{"date":"2026-05-26","close":193.05999755859375,"high":195.1999969482422,"low":190.55999755859375,"adjusted_close":191.68173217773438,"volume":12856100},{"date":"2026-05-27","close":190.9600067138672,"high":192.13999938964844,"low":187.9199981689453,"adjusted_close":189.5967559814453,"volume":12126000},{"date":"2026-05-28","close":203.6999969482422,"high":205.0,"low":193.3800048828125,"adjusted_close":202.24578857421875,"volume":25339900},{"date":"2026-05-29","close":225.77999877929688,"high":226.2899932861328,"low":208.00999450683594,"adjusted_close":224.16815185546875,"volume":41082200},{"date":"2026-06-01","close":248.14999389648438,"high":250.25,"low":224.60000610351562,"adjusted_close":246.37844848632812,"volume":48390000},{"date":"2026-06-02","close":244.5800018310547,"high":249.0,"low":238.83999633789062,"adjusted_close":242.83395385742188,"volume":30294800},{"date":"2026-06-03","close":230.3300018310547,"high":240.50999450683594,"low":227.61000061035156,"adjusted_close":228.6856689453125,"volume":23644700},{"date":"2026-06-04","close":236.33999633789062,"high":238.9499969482422,"low":224.0,"adjusted_close":234.65277099609375,"volume":19993800},{"date":"2026-06-05","close":213.67999267578125,"high":231.44000244140625,"low":209.4499969482422,"adjusted_close":212.15452575683594,"volume":29019900},{"date":"2026-06-08","close":211.82000732421875,"high":219.05999755859375,"low":209.3300018310547,"adjusted_close":210.3078155517578,"volume":17227200},{"date":"2026-06-09","close":205.80999755859375,"high":220.5,"low":197.7899932861328,"adjusted_close":204.34072875976562,"volume":26040700},{"date":"2026-06-10","close":201.25999450683594,"high":212.47999572753906,"low":198.17999267578125,"adjusted_close":199.8231964111328,"volume":46108300},{"date":"2026-06-11","close":184.10000610351562,"high":184.77000427246094,"low":175.27999877929688,"adjusted_close":182.78570556640625,"volume":63678500},{"date":"2026-06-12","close":184.1300048828125,"high":185.5800018310547,"low":179.0,"adjusted_close":182.81549072265625,"volume":29562300},{"date":"2026-06-15","close":192.63999938964844,"high":195.32000732421875,"low":186.2100067138672,"adjusted_close":191.26473999023438,"volume":20279900},{"date":"2026-06-16","close":188.3300018310547,"high":195.32000732421875,"low":187.66000366210938,"adjusted_close":186.98550415039062,"volume":16985500},{"date":"2026-06-17","close":183.52999877929688,"high":190.19000244140625,"low":182.5800018310547,"adjusted_close":182.21978759765625,"volume":16616600},{"date":"2026-06-18","close":184.2899932861328,"high":187.99000549316406,"low":177.6999969482422,"adjusted_close":182.97434997558594,"volume":31386100},{"date":"2026-06-22","close":175.07000732421875,"high":184.5800018310547,"low":174.39999389648438,"adjusted_close":173.8201904296875,"volume":22935400},{"date":"2026-06-23","close":165.16000366210938,"high":174.3300018310547,"low":164.61000061035156,"adjusted_close":163.9809112548828,"volume":33327900},{"date":"2026-06-24","close":157.52999877929688,"high":165.75,"low":155.35000610351562,"adjusted_close":156.4053955078125,"volume":38305000},{"date":"2026-06-25","close":152.4600067138672,"high":157.6199951171875,"low":150.36000061035156,"adjusted_close":151.37159729003906,"volume":36844400},{"date":"2026-06-26","close":148.52999877929688,"high":153.5399932861328,"low":148.0,"adjusted_close":147.4696502685547,"volume":36532100},{"date":"2026-06-29","close":147.75999450683594,"high":154.5,"low":145.1999969482422,"adjusted_close":146.70513916015625,"volume":34310300},{"date":"2026-06-30","close":146.5500030517578,"high":149.92999267578125,"low":144.47999572753906,"adjusted_close":145.5037841796875,"volume":35926900},{"date":"2026-07-01","close":142.5,"high":147.5500030517578,"low":142.5,"adjusted_close":141.48269653320312,"volume":45964000},{"date":"2026-07-02","close":140.27000427246094,"high":147.05999755859375,"low":138.8300018310547,"adjusted_close":139.26861572265625,"volume":44166700},{"date":"2026-07-06","close":143.75999450683594,"high":145.6199951171875,"low":141.16000366210938,"adjusted_close":142.7336883544922,"volume":36683000},{"date":"2026-07-07","close":141.60000610351562,"high":145.55999755859375,"low":137.5500030517578,"adjusted_close":140.589111328125,"volume":47200000},{"date":"2026-07-08","close":140.49000549316406,"high":141.83999633789062,"low":137.5500030517578,"adjusted_close":139.48704528808594,"volume":34607300},{"date":"2026-07-09","close":144.22000122070312,"high":149.07000732421875,"low":140.94000244140625,"adjusted_close":143.19041442871094,"volume":35221900},{"date":"2026-07-10","close":140.63999938964844,"high":145.67999267578125,"low":139.25999450683594,"adjusted_close":140.12176513671875,"volume":29843300},{"date":"2026-07-13","close":131.5399932861328,"high":139.64999389648438,"low":131.35000610351562,"adjusted_close":131.05528259277344,"volume":56690300},{"date":"2026-07-14","close":127.94000244140625,"high":132.75999450683594,"low":127.5999984741211,"adjusted_close":127.46855926513672,"volume":52670400},{"date":"2026-07-15","close":132.49000549316406,"high":133.89999389648438,"low":128.83999633789062,"adjusted_close":132.00180053710938,"volume":48520400},{"date":"2026-07-16","close":124.20999908447266,"high":131.77999877929688,"low":123.66000366210938,"adjusted_close":123.75230407714844,"volume":54780900},{"date":"2026-07-17","close":126.41000366210938,"high":128.44000244140625,"low":121.5,"adjusted_close":125.94419860839844,"volume":39917100},{"date":"2026-07-20","close":121.37999725341797,"high":125.48999786376953,"low":120.02999877929688,"adjusted_close":120.93272399902344,"volume":36793200},{"date":"2026-07-21","close":127.05000305175781,"high":127.41999816894531,"low":122.20999908447266,"adjusted_close":126.58184051513672,"volume":27748100},{"date":"2026-07-22","close":125.83999633789062,"high":128.83999633789062,"low":124.69999694824219,"adjusted_close":125.37628936767578,"volume":21096700},{"date":"2026-07-23","close":120.04000091552734,"high":124.69999694824219,"low":119.44000244140625,"adjusted_close":119.59767150878906,"volume":30900600},{"date":"2026-07-24","close":114.98999786376953,"high":123.08000183105469,"low":114.75,"adjusted_close":114.56627655029297,"volume":46405700},{"date":"2026-07-27","close":119.9000015258789,"high":121.98999786376953,"low":116.80000305175781,"adjusted_close":119.45818328857422,"volume":36916600},{"date":"2026-07-28","close":119.95999908447266,"high":122.33000183105469,"low":114.5,"adjusted_close":119.51795959472656,"volume":32665400},{"date":"2026-07-29","close":117.73999786376953,"high":121.91999816894531,"low":116.19999694824219,"adjusted_close":117.30613708496094,"volume":28081800},{"date":"2026-07-30","close":127.55999755859375,"high":128.33999633789062,"low":121.58000183105469,"adjusted_close":127.08995819091797,"volume":41338400},{"date":"2026-07-31","close":129.8699951171875,"high":132.39999389648438,"low":125.69999694824219,"adjusted_close":129.3914337158203,"volume":34438700},{"date":"2026-08-03","close":141.85000610351562,"high":143.07000732421875,"low":130.2100067138672,"adjusted_close":141.32730102539062,"volume":49696900},{"date":"2026-08-04","close":145.74000549316406,"high":148.6999969482422,"low":141.00999450683594,"adjusted_close":145.20297241210938,"volume":43723500},{"date":"2026-08-05","close":144.38999938964844,"high":146.38999938964844,"low":142.5,"adjusted_close":143.85794067382812,"volume":23524100},{"date":"2026-08-06","close":143.47000122070312,"high":146.5800018310547,"low":138.72000122070312,"adjusted_close":142.9413299560547,"volume":23073300},{"date":"2026-08-07","close":147.02000427246094,"high":147.16000366210938,"low":142.33999633789062,"adjusted_close":146.47825622558594,"volume":22874000},{"date":"2026-08-10","close":151.0500030517578,"high":151.99000549316406,"low":146.6199951171875,"adjusted_close":150.493408203125,"volume":24265000},{"date":"2026-08-11","close":145.47999572753906,"high":151.99000549316406,"low":144.24000549316406,"adjusted_close":144.9439239501953,"volume":28761800},{"date":"2026-08-12","close":153.27999877929688,"high":154.88999938964844,"low":147.88999938964844,"adjusted_close":152.71517944335938,"volume":43559400},{"date":"2026-08-13","close":156.22000122070312,"high":159.25999450683594,"low":151.91000366210938,"adjusted_close":155.64434814453125,"volume":25740000},{"date":"2026-08-14","close":150.52000427246094,"high":156.38999938964844,"low":148.8000030517578,"adjusted_close":149.96536254882812,"volume":21905500},{"date":"2026-08-17","close":146.64999389648438,"high":150.39999389648438,"low":145.5,"adjusted_close":146.10960388183594,"volume":20668000},{"date":"2026-08-18","close":142.7899932861328,"high":146.0,"low":142.35000610351562,"adjusted_close":142.26382446289062,"volume":19152300},{"date":"2026-08-19","close":143.80999755859375,"high":146.0800018310547,"low":137.42999267578125,"adjusted_close":143.2800750732422,"volume":26552900},{"date":"2026-08-20","close":142.07000732421875,"high":145.9199981689453,"low":141.02000427246094,"adjusted_close":141.54649353027344,"volume":15184400},{"date":"2026-08-21","close":146.47000122070312,"high":148.35000610351562,"low":142.60000610351562,"adjusted_close":145.93028259277344,"volume":19635000},{"date":"2026-08-24","close":142.4499969482422,"high":145.1199951171875,"low":141.25,"adjusted_close":141.92507934570312,"volume":14158600},{"date":"2026-08-25","close":144.75999450683594,"high":146.33999633789062,"low":142.50999450683594,"adjusted_close":144.22657775878906,"volume":13329400},{"date":"2026-08-26","close":148.8699951171875,"high":151.6300048828125,"low":146.8300018310547,"adjusted_close":148.32142639160156,"volume":18426100},{"date":"2026-08-27","close":151.94000244140625,"high":153.8300018310547,"low":147.52000427246094,"adjusted_close":151.380126953125,"volume":30251400},{"date":"2026-08-28","close":150.85000610351562,"high":153.99000549316406,"low":149.7100067138672,"adjusted_close":150.2941436767578,"volume":17800000},{"date":"2026-08-31","close":149.1199951171875,"high":151.25999450683594,"low":147.75,"adjusted_close":148.5705108642578,"volume":16118900},{"date":"2026-09-01","close":141.32000732421875,"high":146.7899932861328,"low":139.9499969482422,"adjusted_close":140.79925537109375,"volume":25443300},{"date":"2026-09-02","close":145.75,"high":146.69000244140625,"low":139.72000122070312,"adjusted_close":145.2129364013672,"volume":21906700},{"date":"2026-09-03","close":154.0399932861328,"high":156.77000427246094,"low":146.9199981689453,"adjusted_close":153.47238159179688,"volume":25101700},{"date":"2026-09-04","close":158.77999877929688,"high":159.6999969482422,"low":156.7100067138672,"adjusted_close":158.19491577148438,"volume":26511300},{"date":"2026-09-08","close":162.52000427246094,"high":170.6999969482422,"low":161.16000366210938,"adjusted_close":161.921142578125,"volume":37662800},{"date":"2026-09-09","close":161.6300048828125,"high":165.14999389648438,"low":160.36000061035156,"adjusted_close":161.034423828125,"volume":27464600},{"date":"2026-09-10","close":152.94000244140625,"high":159.24000549316406,"low":152.52000427246094,"adjusted_close":152.37643432617188,"volume":56824700},{"date":"2026-09-11","close":150.27999877929688,"high":166.0,"low":149.83999633789062,"adjusted_close":149.7262420654297,"volume":80438600},{"date":"2026-09-14","close":144.7899932861328,"high":145.3300018310547,"low":141.00999450683594,"adjusted_close":144.25645446777344,"volume":42159700},{"date":"2026-09-15","close":140.35000610351562,"high":144.8800048828125,"low":140.02000427246094,"adjusted_close":139.8328399658203,"volume":31552700},{"date":"2026-09-16","close":143.16000366210938,"high":146.52000427246094,"low":139.0,"adjusted_close":142.63247680664062,"volume":34366400},{"date":"2026-09-17","close":150.58999633789062,"high":152.0,"low":146.14999389648438,"adjusted_close":150.03509521484375,"volume":27742400},{"date":"2026-09-18","close":147.61000061035156,"high":150.89999389648438,"low":144.39999389648438,"adjusted_close":147.06607055664062,"volume":39324900},{"date":"2026-09-21","close":148.55999755859375,"high":149.97999572753906,"low":146.16000366210938,"adjusted_close":148.0125732421875,"volume":22418300},{"date":"2026-09-22","close":149.1999969482422,"high":153.60000610351562,"low":148.60000610351562,"adjusted_close":148.65020751953125,"volume":31260000},{"date":"2026-09-23","close":144.55999755859375,"high":148.66000366210938,"low":144.22999572753906,"adjusted_close":144.02731323242188,"volume":22682300},{"date":"2026-09-24","close":139.5399932861328,"high":140.33999633789062,"low":133.47999572753906,"adjusted_close":139.0258026123047,"volume":56629400},{"date":"2026-09-25","close":137.10000610351562,"high":140.8800048828125,"low":136.9199981689453,"adjusted_close":136.5948028564453,"volume":23671000},{"date":"2026-09-28","close":132.60000610351562,"high":135.69000244140625,"low":131.5800018310547,"adjusted_close":132.11138916015625,"volume":36060100},{"date":"2026-09-29","close":137.7899932861328,"high":143.6699981689453,"low":132.52999877929688,"adjusted_close":137.28225708007812,"volume":45709700},{"date":"2026-09-30","close":137.3000030517578,"high":138.5,"low":134.75,"adjusted_close":136.7940673828125,"volume":22321600},{"date":"2026-10-01","close":138.07000732421875,"high":140.25,"low":135.3300018310547,"adjusted_close":137.5612335205078,"volume":25459100},{"date":"2026-10-02","close":142.3000030517578,"high":144.86000061035156,"low":140.25999450683594,"adjusted_close":141.77565002441406,"volume":35409300},{"date":"2026-10-05","close":142.47999572753906,"high":146.66000366210938,"low":142.3699951171875,"adjusted_close":141.95497131347656,"volume":18069600},{"date":"2026-10-06","close":144.77000427246094,"high":146.94000244140625,"low":143.86000061035156,"adjusted_close":144.23654174804688,"volume":20041600},{"date":"2026-10-07","close":143.55999755859375,"high":144.6999969482422,"low":141.3699951171875,"adjusted_close":143.03099060058594,"volume":15739400},{"date":"2026-10-08","close":135.69000244140625,"high":142.77999877929688,"low":134.66000366210938,"adjusted_close":135.19000244140625,"volume":42412600},{"date":"2026-10-09","close":141.39999389648438,"high":142.89999389648438,"low":136.49000549316406,"adjusted_close":141.39999389648438,"volume":25529900},{"date":"2026-10-12","close":137.38999938964844,"high":141.55999755859375,"low":136.52000427246094,"adjusted_close":137.38999938964844,"volume":21533100},{"date":"2026-10-13","close":143.1999969482422,"high":144.17999267578125,"low":135.5500030517578,"adjusted_close":143.1999969482422,"volume":26325800},{"date":"2026-10-14","close":130.5500030517578,"high":141.0500030517578,"low":129.22999572753906,"adjusted_close":130.5500030517578,"volume":52513600},{"date":"2026-10-15","close":134.47000122070312,"high":135.0800018310547,"low":127.5999984741211,"adjusted_close":134.47000122070312,"volume":31382100},{"date":"2026-10-16","close":128.22999572753906,"high":133.8000030517578,"low":127.36000061035156,"adjusted_close":128.22999572753906,"volume":36109100},{"date":"2026-10-19","close":129.58999633789062,"high":131.39999389648438,"low":129.1199951171875,"adjusted_close":129.58999633789062,"volume":23749200},{"date":"2026-10-20","close":131.13999938964844,"high":134.35000610351562,"low":127.44999694824219,"adjusted_close":131.13999938964844,"volume":26751800},{"date":"2026-10-21","close":129.1300048828125,"high":133.52000427246094,"low":127.69999694824219,"adjusted_close":129.1300048828125,"volume":26329100},{"date":"2026-10-22","close":125.54000091552734,"high":127.94000244140625,"low":122.76000213623047,"adjusted_close":125.54000091552734,"volume":36620100},{"date":"2026-10-23","close":126.16000366210938,"high":128.3300018310547,"low":124.38999938964844,"adjusted_close":126.16000366210938,"volume":19223400},{"date":"2026-10-26","close":126.05999755859375,"high":127.98999786376953,"low":123.75,"adjusted_close":126.05999755859375,"volume":23008500},{"date":"2026-10-27","close":130.52999877929688,"high":132.33999633789062,"low":126.86000061035156,"adjusted_close":130.52999877929688,"volume":26026700},{"date":"2026-10-28","close":144.5399932861328,"high":148.47999572753906,"low":128.3800048828125,"adjusted_close":144.5399932861328,"volume":81933800},{"date":"2026-10-29","close":139.55999755859375,"high":144.61000061035156,"low":136.58999633789062,"adjusted_close":139.55999755859375,"volume":39366900},{"date":"2026-10-30","close":130.6699981689453,"high":135.1999969482422,"low":129.0,"adjusted_close":130.6699981689453,"volume":41052900},{"date":"2026-11-02","close":119.22000122070312,"high":126.5,"low":118.43000030517578,"adjusted_close":119.22000122070312,"volume":58749300},{"date":"2026-11-03","close":126.19000244140625,"high":128.13999938964844,"low":121.3499984741211,"adjusted_close":126.19000244140625,"volume":84295400},{"date":"2026-11-04","close":123.7300033569336,"high":129.85000610351562,"low":121.77999877929688,"adjusted_close":123.7300033569336,"volume":111828100},{"date":"2026-11-05","close":115.16000366210938,"high":124.23999786376953,"low":111.66000366210938,"adjusted_close":115.16000366210938,"volume":56875900},{"date":"2026-11-06","close":116.0999984741211,"high":119.69999694824219,"low":109.20999908447266,"adjusted_close":116.0999984741211,"volume":44204412}]},"PEP":{"currency":"USD","rows":[{"date":"2025-05-05","close":131.99000549316406,"high":134.0399932861328,"low":131.6999969482422,"adjusted_close":124.25780487060547,"volume":8972200},{"date":"2025-05-06","close":130.74000549316406,"high":131.89999389648438,"low":130.16000366210938,"adjusted_close":123.0810317993164,"volume":6889900},{"date":"2025-05-07","close":131.9199981689453,"high":132.6699981689453,"low":130.27000427246094,"adjusted_close":124.19190216064453,"volume":6313200},{"date":"2025-05-08","close":131.42999267578125,"high":132.97999572753906,"low":131.25999450683594,"adjusted_close":123.7305908203125,"volume":6392400},{"date":"2025-05-09","close":130.44000244140625,"high":131.64999389648438,"low":130.17999267578125,"adjusted_close":122.7986068725586,"volume":4770500},{"date":"2025-05-12","close":131.67999267578125,"high":132.3300018310547,"low":130.05999755859375,"adjusted_close":123.96595001220703,"volume":8392700},{"date":"2025-05-13","close":130.30999755859375,"high":131.63999938964844,"low":129.75,"adjusted_close":122.67620849609375,"volume":8650200},{"date":"2025-05-14","close":128.4499969482422,"high":130.1699981689453,"low":127.87000274658203,"adjusted_close":120.9251708984375,"volume":10463000},{"date":"2025-05-15","close":131.5,"high":131.5500030517578,"low":128.80999755859375,"adjusted_close":123.79649353027344,"volume":9165100},{"date":"2025-05-16","close":131.97999572753906,"high":132.25999450683594,"low":130.64999389648438,"adjusted_close":124.24837493896484,"volume":8896400},{"date":"2025-05-19","close":131.7899932861328,"high":132.25999450683594,"low":131.11000061035156,"adjusted_close":124.06950378417969,"volume":9406200},{"date":"2025-05-20","close":131.8000030517578,"high":132.1699981689453,"low":131.35000610351562,"adjusted_close":124.07893371582031,"volume":7624200},{"date":"2025-05-21","close":130.14999389648438,"high":131.89999389648438,"low":130.05999755859375,"adjusted_close":122.52557373046875,"volume":9243700},{"date":"2025-05-22","close":130.1199951171875,"high":130.6999969482422,"low":128.82000732421875,"adjusted_close":122.4973373413086,"volume":7140200},{"date":"2025-05-23","close":129.33999633789062,"high":129.75999450683594,"low":127.75,"adjusted_close":121.76302337646484,"volume":8122500},{"date":"2025-05-27","close":131.3699951171875,"high":131.4600067138672,"low":129.1300048828125,"adjusted_close":123.67410278320312,"volume":13974800},{"date":"2025-05-28","close":130.6699981689453,"high":132.19000244140625,"low":130.47000122070312,"adjusted_close":123.01512145996094,"volume":9431500},{"date":"2025-05-29","close":131.9199981689453,"high":132.07000732421875,"low":130.25,"adjusted_close":124.19190216064453,"volume":6656900},{"date":"2025-05-30","close":131.4499969482422,"high":132.72000122070312,"low":131.2899932861328,"adjusted_close":123.74942779541016,"volume":12992100},{"date":"2025-06-02","close":130.91000366210938,"high":131.02999877929688,"low":129.07000732421875,"adjusted_close":123.2410659790039,"volume":6723700},{"date":"2025-06-03","close":131.85000610351562,"high":132.2100067138672,"low":129.80999755859375,"adjusted_close":124.1259994506836,"volume":7339500},{"date":"2025-06-04","close":131.74000549316406,"high":132.74000549316406,"low":131.10000610351562,"adjusted_close":124.02244567871094,"volume":6519700},{"date":"2025-06-05","close":131.11000061035156,"high":131.41000366210938,"low":130.2100067138672,"adjusted_close":123.42932891845703,"volume":9560800},{"date":"2025-06-06","close":130.02999877929688,"high":130.6699981689453,"low":129.33999633789062,"adjusted_close":123.75579071044922,"volume":7628200},{"date":"2025-06-09","close":129.9600067138672,"high":130.64999389648438,"low":129.17999267578125,"adjusted_close":123.68917846679688,"volume":8453100},{"date":"2025-06-10","close":131.8300018310547,"high":132.1199951171875,"low":129.4600067138672,"adjusted_close":125.46893310546875,"volume":11852900},{"date":"2025-06-11","close":129.89999389648438,"high":131.97000122070312,"low":129.7899932861328,"adjusted_close":123.6320571899414,"volume":9168400},{"date":"2025-06-12","close":132.3000030517578,"high":132.3300018310547,"low":129.7100067138672,"adjusted_close":125.91626739501953,"volume":11444900},{"date":"2025-06-13","close":130.85000610351562,"high":133.05999755859375,"low":130.58999633789062,"adjusted_close":124.53623962402344,"volume":9581000},{"date":"2025-06-16","close":131.41000366210938,"high":132.08999633789062,"low":130.22999572753906,"adjusted_close":125.0692138671875,"volume":11183700},{"date":"2025-06-17","close":129.2899932861328,"high":131.69000244140625,"low":129.1300048828125,"adjusted_close":123.05149841308594,"volume":10235200},{"date":"2025-06-18","close":129.07000732421875,"high":129.67999267578125,"low":128.58999633789062,"adjusted_close":122.84212493896484,"volume":8785800},{"date":"2025-06-20","close":129.07000732421875,"high":130.4199981689453,"low":128.89999389648438,"adjusted_close":122.84212493896484,"volume":23001000},{"date":"2025-06-23","close":129.08999633789062,"high":129.5,"low":127.81999969482422,"adjusted_close":122.86115264892578,"volume":12840400},{"date":"2025-06-24","close":131.0500030517578,"high":131.2100067138672,"low":129.0500030517578,"adjusted_close":124.72657775878906,"volume":9226800},{"date":"2025-06-25","close":128.02000427246094,"high":130.58999633789062,"low":127.62999725341797,"adjusted_close":121.84278106689453,"volume":10922600},{"date":"2025-06-26","close":128.22000122070312,"high":129.16000366210938,"low":127.5999984741211,"adjusted_close":122.03312683105469,"volume":11538100},{"date":"2025-06-27","close":131.0399932861328,"high":131.33999633789062,"low":128.11000061035156,"adjusted_close":124.71704864501953,"volume":26536500},{"date":"2025-06-30","close":132.0399932861328,"high":132.36000061035156,"low":130.58999633789062,"adjusted_close":125.66879272460938,"volume":11402400},{"date":"2025-07-01","close":135.25999450683594,"high":136.38999938964844,"low":132.47000122070312,"adjusted_close":128.73342895507812,"volume":12846700},{"date":"2025-07-02","close":136.47999572753906,"high":137.0,"low":134.8800048828125,"adjusted_close":129.8945770263672,"volume":9388700},{"date":"2025-07-03","close":135.3800048828125,"high":136.8300018310547,"low":135.24000549316406,"adjusted_close":128.84765625,"volume":4941400},{"date":"2025-07-07","close":134.4499969482422,"high":135.72000122070312,"low":133.67999267578125,"adjusted_close":127.96251678466797,"volume":7773700},{"date":"2025-07-08","close":135.0399932861328,"high":135.6699981689453,"low":133.27999877929688,"adjusted_close":128.52403259277344,"volume":7718300},{"date":"2025-07-09","close":134.47999572753906,"high":135.3800048828125,"low":132.9600067138672,"adjusted_close":127.99107360839844,"volume":7762600},{"date":"2025-07-10","close":136.0800018310547,"high":136.67999267578125,"low":133.6300048828125,"adjusted_close":129.5138702392578,"volume":8869700},{"date":"2025-07-11","close":135.25999450683594,"high":135.38999938964844,"low":133.80999755859375,"adjusted_close":128.73342895507812,"volume":7963600},{"date":"2025-07-14","close":135.57000732421875,"high":135.8800048828125,"low":133.86000061035156,"adjusted_close":129.02847290039062,"volume":8480300},{"date":"2025-07-15","close":133.80999755859375,"high":135.50999450683594,"low":133.75,"adjusted_close":127.35338592529297,"volume":8933500},{"date":"2025-07-16","close":135.35000610351562,"high":135.50999450683594,"low":133.75,"adjusted_close":128.81907653808594,"volume":10941600},{"date":"2025-07-17","close":145.44000244140625,"high":145.9600067138672,"low":141.63999938964844,"adjusted_close":138.4222412109375,"volume":26161000},{"date":"2025-07-18","close":143.24000549316406,"high":146.35000610351562,"low":142.94000244140625,"adjusted_close":136.32838439941406,"volume":13752800},{"date":"2025-07-21","close":141.6999969482422,"high":143.58999633789062,"low":140.4600067138672,"adjusted_close":134.86270141601562,"volume":9025600},{"date":"2025-07-22","close":146.0399932861328,"high":146.39999389648438,"low":141.22999572753906,"adjusted_close":138.99327087402344,"volume":8281500},{"date":"2025-07-23","close":145.66000366210938,"high":147.02999877929688,"low":145.08999633789062,"adjusted_close":138.63162231445312,"volume":6166000},{"date":"2025-07-24","close":144.50999450683594,"high":146.47000122070312,"low":143.97999572753906,"adjusted_close":137.53709411621094,"volume":9749400},{"date":"2025-07-25","close":143.4499969482422,"high":144.82000732421875,"low":142.6999969482422,"adjusted_close":136.5282440185547,"volume":7021600},{"date":"2025-07-28","close":141.57000732421875,"high":143.10000610351562,"low":141.4600067138672,"adjusted_close":134.7389678955078,"volume":10639100},{"date":"2025-07-29","close":143.88999938964844,"high":143.99000549316406,"low":141.1300048828125,"adjusted_close":136.94700622558594,"volume":6282900},{"date":"2025-07-30","close":142.86000061035156,"high":144.39999389648438,"low":142.2899932861328,"adjusted_close":135.96673583984375,"volume":9738400},{"date":"2025-07-31","close":137.9199981689453,"high":141.57000732421875,"low":137.63999938964844,"adjusted_close":131.2650909423828,"volume":11689700},{"date":"2025-08-01","close":139.27999877929688,"high":139.80999755859375,"low":138.2899932861328,"adjusted_close":132.55947875976562,"volume":7630500},{"date":"2025-08-04","close":139.55999755859375,"high":140.32000732421875,"low":138.75,"adjusted_close":132.8259735107422,"volume":8384700},{"date":"2025-08-05","close":139.4499969482422,"high":140.35000610351562,"low":139.25999450683594,"adjusted_close":132.7212677001953,"volume":5535100},{"date":"2025-08-06","close":140.8000030517578,"high":141.5800018310547,"low":139.36000061035156,"adjusted_close":134.00613403320312,"volume":6747400},{"date":"2025-08-07","close":143.9199981689453,"high":144.30999755859375,"low":140.47999572753906,"adjusted_close":136.9755859375,"volume":7674600},{"date":"2025-08-08","close":145.2100067138672,"high":145.3699951171875,"low":143.8000030517578,"adjusted_close":138.20333862304688,"volume":5315100},{"date":"2025-08-11","close":144.8699951171875,"high":145.60000610351562,"low":143.75,"adjusted_close":137.87973022460938,"volume":5773400},{"date":"2025-08-12","close":146.8699951171875,"high":147.00999450683594,"low":144.72000122070312,"adjusted_close":139.78323364257812,"volume":7668700},{"date":"2025-08-13","close":149.35000610351562,"high":149.5399932861328,"low":146.85000610351562,"adjusted_close":142.14356994628906,"volume":6147000},{"date":"2025-08-14","close":148.6199951171875,"high":149.5,"low":148.0500030517578,"adjusted_close":141.44879150390625,"volume":6892500},{"date":"2025-08-15","close":150.39999389648438,"high":151.10000610351562,"low":148.49000549316406,"adjusted_close":143.14291381835938,"volume":9162200},{"date":"2025-08-18","close":149.5500030517578,"high":150.5500030517578,"low":148.9199981689453,"adjusted_close":142.33392333984375,"volume":9901000},{"date":"2025-08-19","close":152.16000366210938,"high":152.32000732421875,"low":149.86000061035156,"adjusted_close":144.8179931640625,"volume":8596900},{"date":"2025-08-20","close":150.72999572753906,"high":154.61000061035156,"low":148.69000244140625,"adjusted_close":143.45697021484375,"volume":10023500},{"date":"2025-08-21","close":148.97999572753906,"high":150.32000732421875,"low":148.60000610351562,"adjusted_close":141.79141235351562,"volume":8153600},{"date":"2025-08-22","close":149.63999938964844,"high":151.17999267578125,"low":149.08999633789062,"adjusted_close":142.41957092285156,"volume":5218000},{"date":"2025-08-25","close":148.1999969482422,"high":148.82000732421875,"low":147.5800018310547,"adjusted_close":141.04904174804688,"volume":6624300},{"date":"2025-08-26","close":147.0,"high":148.25,"low":145.80999755859375,"adjusted_close":139.90696716308594,"volume":11208100},{"date":"2025-08-27","close":147.63999938964844,"high":147.7899932861328,"low":146.30999755859375,"adjusted_close":140.5160675048828,"volume":8092900},{"date":"2025-08-28","close":146.97999572753906,"high":148.0399932861328,"low":146.22999572753906,"adjusted_close":139.88792419433594,"volume":9265100},{"date":"2025-08-29","close":148.64999389648438,"high":149.22000122070312,"low":146.8699951171875,"adjusted_close":141.47732543945312,"volume":7760700},{"date":"2025-09-02","close":150.27999877929688,"high":157.8000030517578,"low":150.2100067138672,"adjusted_close":143.0286865234375,"volume":17348600},{"date":"2025-09-03","close":148.63999938964844,"high":150.4600067138672,"low":147.11000061035156,"adjusted_close":141.46780395507812,"volume":11259200},{"date":"2025-09-04","close":146.88999938964844,"high":149.47000122070312,"low":146.4499969482422,"adjusted_close":139.80226135253906,"volume":6342200},{"date":"2025-09-05","close":146.38999938964844,"high":147.8800048828125,"low":145.27999877929688,"adjusted_close":140.68930053710938,"volume":7186300},{"date":"2025-09-08","close":141.7100067138672,"high":145.72000122070312,"low":140.35000610351562,"adjusted_close":136.1915740966797,"volume":11127600},{"date":"2025-09-09","close":143.10000610351562,"high":143.6300048828125,"low":141.10000610351562,"adjusted_close":137.52745056152344,"volume":5866400},{"date":"2025-09-10","close":142.66000366210938,"high":143.11000061035156,"low":141.4199981689453,"adjusted_close":137.10458374023438,"volume":6015100},{"date":"2025-09-11","close":144.22999572753906,"high":144.75,"low":142.5,"adjusted_close":138.61343383789062,"volume":6144400},{"date":"2025-09-12","close":143.52999877929688,"high":144.25,"low":142.89999389648438,"adjusted_close":137.94070434570312,"volume":5713700},{"date":"2025-09-15","close":140.63999938964844,"high":143.52999877929688,"low":140.52999877929688,"adjusted_close":135.1632537841797,"volume":7279600},{"date":"2025-09-16","close":140.02999877929688,"high":141.30999755859375,"low":139.91000366210938,"adjusted_close":134.57699584960938,"volume":9283500},{"date":"2025-09-17","close":141.22999572753906,"high":142.0399932861328,"low":140.14999389648438,"adjusted_close":135.73025512695312,"volume":6092900},{"date":"2025-09-18","close":140.72999572753906,"high":141.6300048828125,"low":140.38999938964844,"adjusted_close":135.24972534179688,"volume":6106600},{"date":"2025-09-19","close":141.75999450683594,"high":142.0800018310547,"low":140.4600067138672,"adjusted_close":136.2396240234375,"volume":12365500},{"date":"2025-09-22","close":141.02999877929688,"high":141.52000427246094,"low":139.94000244140625,"adjusted_close":135.53805541992188,"volume":5797600},{"date":"2025-09-23","close":141.89999389648438,"high":142.22999572753906,"low":139.9600067138672,"adjusted_close":136.37416076660156,"volume":6356500},{"date":"2025-09-24","close":142.1699981689453,"high":142.33999633789062,"low":141.00999450683594,"adjusted_close":136.6336669921875,"volume":5949100},{"date":"2025-09-25","close":139.9199981689453,"high":143.4199981689453,"low":139.86000061035156,"adjusted_close":134.4712677001953,"volume":7101700},{"date":"2025-09-26","close":140.44000244140625,"high":140.99000549316406,"low":139.85000610351562,"adjusted_close":134.9710235595703,"volume":6224700},{"date":"2025-09-29","close":140.1699981689453,"high":140.6699981689453,"low":139.1199951171875,"adjusted_close":134.71153259277344,"volume":11930200},{"date":"2025-09-30","close":140.44000244140625,"high":141.02999877929688,"low":139.8300018310547,"adjusted_close":134.9710235595703,"volume":7583400},{"date":"2025-10-01","close":143.13999938964844,"high":143.3699951171875,"low":140.47999572753906,"adjusted_close":137.56588745117188,"volume":5880800},{"date":"2025-10-02","close":142.30999755859375,"high":143.25,"low":141.3699951171875,"adjusted_close":136.76820373535156,"volume":4497300},{"date":"2025-10-03","close":141.97999572753906,"high":143.36000061035156,"low":141.86000061035156,"adjusted_close":136.45106506347656,"volume":5425700},{"date":"2025-10-06","close":139.6999969482422,"high":141.85000610351562,"low":138.8800048828125,"adjusted_close":134.2598419189453,"volume":6750700},{"date":"2025-10-07","close":140.7899932861328,"high":141.83999633789062,"low":139.69000244140625,"adjusted_close":135.307373046875,"volume":6110300},{"date":"2025-10-08","close":138.83999633789062,"high":140.97999572753906,"low":138.69000244140625,"adjusted_close":133.43331909179688,"volume":8256700},{"date":"2025-10-09","close":144.7100067138672,"high":144.74000549316406,"low":138.58999633789062,"adjusted_close":139.0747528076172,"volume":13706600},{"date":"2025-10-10","close":150.0800018310547,"high":150.82000732421875,"low":145.0,"adjusted_close":144.23562622070312,"volume":17545200},{"date":"2025-10-13","close":148.88999938964844,"high":149.97999572753906,"low":147.33999633789062,"adjusted_close":143.09197998046875,"volume":7272000},{"date":"2025-10-14","close":151.5399932861328,"high":151.6199951171875,"low":148.5,"adjusted_close":145.63876342773438,"volume":8371100},{"date":"2025-10-15","close":151.16000366210938,"high":152.38999938964844,"low":149.1699981689453,"adjusted_close":145.27359008789062,"volume":6101100},{"date":"2025-10-16","close":152.6699981689453,"high":154.3800048828125,"low":152.2899932861328,"adjusted_close":146.7247772216797,"volume":8532900},{"date":"2025-10-17","close":153.7100067138672,"high":153.91000366210938,"low":151.74000549316406,"adjusted_close":147.7242889404297,"volume":6710100},{"date":"2025-10-20","close":153.63999938964844,"high":154.4199981689453,"low":152.72000122070312,"adjusted_close":147.65701293945312,"volume":4810600},{"date":"2025-10-21","close":153.17999267578125,"high":155.19000244140625,"low":152.83999633789062,"adjusted_close":147.2148895263672,"volume":5614300},{"date":"2025-10-22","close":153.02999877929688,"high":155.17999267578125,"low":152.7100067138672,"adjusted_close":147.0707550048828,"volume":6486000},{"date":"2025-10-23","close":151.50999450683594,"high":153.39999389648438,"low":151.02999877929688,"adjusted_close":145.6099395751953,"volume":6091800},{"date":"2025-10-24","close":151.5500030517578,"high":152.4199981689453,"low":151.27000427246094,"adjusted_close":145.64840698242188,"volume":3580200},{"date":"2025-10-27","close":152.6300048828125,"high":152.8699951171875,"low":150.9600067138672,"adjusted_close":146.68634033203125,"volume":4744600},{"date":"2025-10-28","close":150.1199951171875,"high":153.2100067138672,"low":149.9199981689453,"adjusted_close":144.2740478515625,"volume":5626500},{"date":"2025-10-29","close":146.16000366210938,"high":148.66000366210938,"low":143.6699981689453,"adjusted_close":140.46827697753906,"volume":7767600},{"date":"2025-10-30","close":147.5500030517578,"high":148.08999633789062,"low":146.25,"adjusted_close":141.8041534423828,"volume":5752700},{"date":"2025-10-31","close":146.08999633789062,"high":147.0,"low":145.3000030517578,"adjusted_close":140.4010009765625,"volume":6313600},{"date":"2025-11-03","close":143.60000610351562,"high":145.91000366210938,"low":143.25,"adjusted_close":138.0079803466797,"volume":8331500},{"date":"2025-11-04","close":142.89999389648438,"high":144.92999267578125,"low":142.05999755859375,"adjusted_close":137.33523559570312,"volume":8302900},{"date":"2025-11-05","close":142.86000061035156,"high":143.27999877929688,"low":141.5800018310547,"adjusted_close":137.2967987060547,"volume":7136400},{"date":"2025-11-06","close":141.5800018310547,"high":143.2100067138672,"low":141.3000030517578,"adjusted_close":136.06663513183594,"volume":6449400},{"date":"2025-11-07","close":142.9499969482422,"high":144.0500030517578,"low":141.64999389648438,"adjusted_close":137.38330078125,"volume":7592300},{"date":"2025-11-10","close":142.6199951171875,"high":143.02000427246094,"low":141.25999450683594,"adjusted_close":137.06613159179688,"volume":6617500},{"date":"2025-11-11","close":145.0800018310547,"high":145.75999450683594,"low":142.67999267578125,"adjusted_close":139.43032836914062,"volume":7683600},{"date":"2025-11-12","close":144.38999938964844,"high":145.5,"low":144.05999755859375,"adjusted_close":138.76719665527344,"volume":5790100},{"date":"2025-11-13","close":145.02000427246094,"high":146.38999938964844,"low":143.64999389648438,"adjusted_close":139.37266540527344,"volume":6663300},{"date":"2025-11-14","close":145.85000610351562,"high":146.83999633789062,"low":143.92999267578125,"adjusted_close":140.1703643798828,"volume":5770500},{"date":"2025-11-17","close":147.8300018310547,"high":148.11000061035156,"low":145.22000122070312,"adjusted_close":142.0732421875,"volume":7320200},{"date":"2025-11-18","close":148.77000427246094,"high":149.8300018310547,"low":147.4499969482422,"adjusted_close":142.9766387939453,"volume":10821500},{"date":"2025-11-19","close":147.11000061035156,"high":148.8000030517578,"low":146.69000244140625,"adjusted_close":141.38128662109375,"volume":8123200},{"date":"2025-11-20","close":146.10000610351562,"high":147.0800018310547,"low":144.89999389648438,"adjusted_close":140.41061401367188,"volume":6878900},{"date":"2025-11-21","close":146.3300018310547,"high":148.94000244140625,"low":145.97999572753906,"adjusted_close":140.63165283203125,"volume":7911800},{"date":"2025-11-24","close":145.5,"high":146.33999633789062,"low":144.75999450683594,"adjusted_close":139.83399963378906,"volume":9391400},{"date":"2025-11-25","close":146.11000061035156,"high":147.1199951171875,"low":145.57000732421875,"adjusted_close":140.42022705078125,"volume":8954000},{"date":"2025-11-26","close":147.97999572753906,"high":148.47000122070312,"low":146.22999572753906,"adjusted_close":142.2174072265625,"volume":5180600},{"date":"2025-11-28","close":148.74000549316406,"high":148.82000732421875,"low":147.22999572753906,"adjusted_close":142.9478302001953,"volume":2969300},{"date":"2025-12-01","close":149.50999450683594,"high":149.82000732421875,"low":148.50999450683594,"adjusted_close":143.68783569335938,"volume":7623300},{"date":"2025-12-02","close":148.61000061035156,"high":149.50999450683594,"low":146.52999877929688,"adjusted_close":142.82289123535156,"volume":6830300},{"date":"2025-12-03","close":148.05999755859375,"high":150.6999969482422,"low":147.91000366210938,"adjusted_close":142.29429626464844,"volume":5109200},{"date":"2025-12-04","close":146.91000366210938,"high":148.25,"low":146.1300048828125,"adjusted_close":141.1890869140625,"volume":6803000},{"date":"2025-12-05","close":145.02000427246094,"high":145.8000030517578,"low":144.50999450683594,"adjusted_close":140.73587036132812,"volume":5971300},{"date":"2025-12-08","close":145.6300048828125,"high":146.55999755859375,"low":144.1999969482422,"adjusted_close":141.32786560058594,"volume":6327400},{"date":"2025-12-09","close":144.63999938964844,"high":147.55999755859375,"low":143.91000366210938,"adjusted_close":140.36708068847656,"volume":10035200},{"date":"2025-12-10","close":149.6999969482422,"high":149.77999877929688,"low":147.0,"adjusted_close":145.2776336669922,"volume":18526400},{"date":"2025-12-11","close":149.0399932861328,"high":150.88999938964844,"low":148.1300048828125,"adjusted_close":144.63711547851562,"volume":7854000},{"date":"2025-12-12","close":150.64999389648438,"high":150.6699981689453,"low":148.74000549316406,"adjusted_close":146.19955444335938,"volume":8143100},{"date":"2025-12-15","close":151.22000122070312,"high":151.6999969482422,"low":150.27999877929688,"adjusted_close":146.7527313232422,"volume":8409600},{"date":"2025-12-16","close":150.3699951171875,"high":152.35000610351562,"low":149.99000549316406,"adjusted_close":145.92782592773438,"volume":7520300},{"date":"2025-12-17","close":150.0800018310547,"high":151.24000549316406,"low":149.47999572753906,"adjusted_close":145.64639282226562,"volume":8067100},{"date":"2025-12-18","close":149.3699951171875,"high":150.3699951171875,"low":149.25,"adjusted_close":144.95736694335938,"volume":6643200},{"date":"2025-12-19","close":148.16000366210938,"high":149.88999938964844,"low":147.89999389648438,"adjusted_close":143.7831268310547,"volume":17543500},{"date":"2025-12-22","close":147.0500030517578,"high":148.97999572753906,"low":146.41000366210938,"adjusted_close":142.70590209960938,"volume":8818700},{"date":"2025-12-23","close":143.67999267578125,"high":147.19000244140625,"low":143.55999755859375,"adjusted_close":139.4354705810547,"volume":7254800},{"date":"2025-12-24","close":143.74000549316406,"high":143.99000549316406,"low":142.9499969482422,"adjusted_close":139.4936981201172,"volume":2618700},{"date":"2025-12-26","close":143.77999877929688,"high":143.94000244140625,"low":143.08999633789062,"adjusted_close":139.53250122070312,"volume":4975500},{"date":"2025-12-29","close":144.24000549316406,"high":145.0500030517578,"low":143.60000610351562,"adjusted_close":139.97891235351562,"volume":7201900},{"date":"2025-12-30","close":144.16000366210938,"high":145.27000427246094,"low":143.9199981689453,"adjusted_close":139.9012908935547,"volume":4713800},{"date":"2025-12-31","close":143.52000427246094,"high":144.02999877929688,"low":143.16000366210938,"adjusted_close":139.2801971435547,"volume":4380300},{"date":"2026-01-02","close":142.22999572753906,"high":143.41000366210938,"low":142.10000610351562,"adjusted_close":138.02828979492188,"volume":7182100},{"date":"2026-01-05","close":139.9199981689453,"high":141.80999755859375,"low":139.39999389648438,"adjusted_close":135.78652954101562,"volume":9031400},{"date":"2026-01-06","close":138.9600067138672,"high":140.05999755859375,"low":138.57000732421875,"adjusted_close":134.8549041748047,"volume":9576500},{"date":"2026-01-07","close":137.00999450683594,"high":139.8300018310547,"low":136.9600067138672,"adjusted_close":132.96249389648438,"volume":8539800},{"date":"2026-01-08","close":139.3699951171875,"high":139.47999572753906,"low":136.00999450683594,"adjusted_close":135.25277709960938,"volume":8762800},{"date":"2026-01-09","close":139.91000366210938,"high":140.7899932861328,"low":138.6999969482422,"adjusted_close":135.77684020996094,"volume":6767600},{"date":"2026-01-12","close":141.36000061035156,"high":141.50999450683594,"low":138.55999755859375,"adjusted_close":137.1840057373047,"volume":12223400},{"date":"2026-01-13","close":143.47999572753906,"high":143.64999389648438,"low":141.0399932861328,"adjusted_close":139.2413787841797,"volume":9030200},{"date":"2026-01-14","close":145.9199981689453,"high":146.3000030517578,"low":143.13999938964844,"adjusted_close":141.60928344726562,"volume":8329500},{"date":"2026-01-15","close":146.57000732421875,"high":147.02000427246094,"low":145.52999877929688,"adjusted_close":142.24009704589844,"volume":5797800},{"date":"2026-01-16","close":146.32000732421875,"high":147.5500030517578,"low":145.50999450683594,"adjusted_close":141.9974822998047,"volume":10313500},{"date":"2026-01-20","close":147.66000366210938,"high":147.66000366210938,"low":144.32000732421875,"adjusted_close":143.2978973388672,"volume":9982800},{"date":"2026-01-21","close":146.74000549316406,"high":148.00999450683594,"low":144.94000244140625,"adjusted_close":142.4050750732422,"volume":7679600},{"date":"2026-01-22","close":144.39999389648438,"high":147.1300048828125,"low":144.1699981689453,"adjusted_close":140.13418579101562,"volume":8167400},{"date":"2026-01-23","close":144.5800018310547,"high":144.83999633789062,"low":143.05999755859375,"adjusted_close":140.30886840820312,"volume":5870100},{"date":"2026-01-26","close":145.8699951171875,"high":145.9199981689453,"low":144.13999938964844,"adjusted_close":141.56076049804688,"volume":6589600},{"date":"2026-01-27","close":148.77999877929688,"high":148.82000732421875,"low":145.3300018310547,"adjusted_close":144.3848114013672,"volume":7114900},{"date":"2026-01-28","close":148.5,"high":150.0399932861328,"low":147.75999450683594,"adjusted_close":144.1130828857422,"volume":5954100},{"date":"2026-01-29","close":148.69000244140625,"high":150.86000061035156,"low":148.44000244140625,"adjusted_close":144.29747009277344,"volume":9062300},{"date":"2026-01-30","close":153.6300048828125,"high":153.88999938964844,"low":148.58999633789062,"adjusted_close":149.09152221679688,"volume":12641300},{"date":"2026-02-02","close":155.1999969482422,"high":156.6199951171875,"low":153.19000244140625,"adjusted_close":150.61514282226562,"volume":14660500},{"date":"2026-02-03","close":162.85000610351562,"high":163.44000244140625,"low":155.5,"adjusted_close":158.03915405273438,"volume":19096400},{"date":"2026-02-04","close":166.17999267578125,"high":167.94000244140625,"low":164.1699981689453,"adjusted_close":161.27076721191406,"volume":13322900},{"date":"2026-02-05","close":167.52999877929688,"high":168.00999450683594,"low":165.25,"adjusted_close":162.5808868408203,"volume":11038800},{"date":"2026-02-06","close":170.49000549316406,"high":170.75,"low":167.25999450683594,"adjusted_close":165.4534454345703,"volume":10960400},{"date":"2026-02-09","close":166.47000122070312,"high":169.92999267578125,"low":164.94000244140625,"adjusted_close":161.55221557617188,"volume":10316200},{"date":"2026-02-10","close":166.97000122070312,"high":167.41000366210938,"low":163.74000549316406,"adjusted_close":162.03744506835938,"volume":10352500},{"date":"2026-02-11","close":169.14999389648438,"high":170.27000427246094,"low":166.02000427246094,"adjusted_close":164.15304565429688,"volume":6733400},{"date":"2026-02-12","close":167.1999969482422,"high":171.47999572753906,"low":167.08999633789062,"adjusted_close":162.26065063476562,"volume":9516300},{"date":"2026-02-13","close":165.94000244140625,"high":167.8800048828125,"low":165.0,"adjusted_close":161.03787231445312,"volume":9286100},{"date":"2026-02-17","close":161.9199981689453,"high":167.5399932861328,"low":160.80999755859375,"adjusted_close":157.13662719726562,"volume":8749800},{"date":"2026-02-18","close":164.38999938964844,"high":164.52999877929688,"low":160.6300048828125,"adjusted_close":159.5336456298828,"volume":7239800},{"date":"2026-02-19","close":164.58999633789062,"high":165.0500030517578,"low":163.1300048828125,"adjusted_close":159.72775268554688,"volume":6155800},{"date":"2026-02-20","close":164.94000244140625,"high":164.97000122070312,"low":163.02000427246094,"adjusted_close":160.06741333007812,"volume":4811800},{"date":"2026-02-23","close":168.32000732421875,"high":168.80999755859375,"low":164.24000549316406,"adjusted_close":163.34756469726562,"volume":6801600},{"date":"2026-02-24","close":169.5399932861328,"high":169.7899932861328,"low":167.77000427246094,"adjusted_close":164.53150939941406,"volume":6319800},{"date":"2026-02-25","close":169.1699981689453,"high":169.5,"low":166.0,"adjusted_close":164.1724395751953,"volume":6832700},{"date":"2026-02-26","close":167.5800018310547,"high":170.05999755859375,"low":167.16000366210938,"adjusted_close":162.62940979003906,"volume":7219300},{"date":"2026-02-27","close":169.74000549316406,"high":170.27999877929688,"low":167.82000732421875,"adjusted_close":164.72561645507812,"volume":10585200},{"date":"2026-03-02","close":167.27999877929688,"high":169.5399932861328,"low":167.13999938964844,"adjusted_close":162.33827209472656,"volume":7264000},{"date":"2026-03-03","close":164.91000366210938,"high":167.22000122070312,"low":163.6699981689453,"adjusted_close":160.03829956054688,"volume":6718100},{"date":"2026-03-04","close":163.9199981689453,"high":165.92999267578125,"low":163.3699951171875,"adjusted_close":159.07752990722656,"volume":6855400},{"date":"2026-03-05","close":160.6999969482422,"high":163.39999389648438,"low":160.16000366210938,"adjusted_close":155.95265197753906,"volume":7133700},{"date":"2026-03-06","close":159.42999267578125,"high":159.52999877929688,"low":156.08999633789062,"adjusted_close":156.1024627685547,"volume":5937900},{"date":"2026-03-09","close":161.52999877929688,"high":162.42999267578125,"low":158.10000610351562,"adjusted_close":158.15863037109375,"volume":6416000},{"date":"2026-03-10","close":160.77999877929688,"high":162.86000061035156,"low":159.58999633789062,"adjusted_close":157.42430114746094,"volume":5341300},{"date":"2026-03-11","close":160.14999389648438,"high":160.91000366210938,"low":157.88999938964844,"adjusted_close":156.80743408203125,"volume":4359700},{"date":"2026-03-12","close":158.86000061035156,"high":161.5399932861328,"low":158.69000244140625,"adjusted_close":155.54437255859375,"volume":6165600},{"date":"2026-03-13","close":159.8800048828125,"high":161.50999450683594,"low":159.24000549316406,"adjusted_close":156.54307556152344,"volume":4676800},{"date":"2026-03-16","close":157.72000122070312,"high":161.5800018310547,"low":157.5399932861328,"adjusted_close":154.42816162109375,"volume":4498700},{"date":"2026-03-17","close":156.5,"high":159.11000061035156,"low":156.2899932861328,"adjusted_close":153.23361206054688,"volume":5460200},{"date":"2026-03-18","close":153.5399932861328,"high":156.1199951171875,"low":153.2899932861328,"adjusted_close":150.3354034423828,"volume":5124400},{"date":"2026-03-19","close":152.74000549316406,"high":154.67999267578125,"low":152.66000366210938,"adjusted_close":149.55210876464844,"volume":5555500},{"date":"2026-03-20","close":150.0399932861328,"high":153.41000366210938,"low":149.33999633789062,"adjusted_close":146.908447265625,"volume":14480700},{"date":"2026-03-23","close":150.8800048828125,"high":152.3000030517578,"low":149.94000244140625,"adjusted_close":147.73092651367188,"volume":6783000},{"date":"2026-03-24","close":150.58999633789062,"high":152.5800018310547,"low":150.1999969482422,"adjusted_close":147.4469757080078,"volume":5803700},{"date":"2026-03-25","close":151.72999572753906,"high":151.83999633789062,"low":149.02999877929688,"adjusted_close":148.56317138671875,"volume":4978500},{"date":"2026-03-26","close":150.8300018310547,"high":153.14999389648438,"low":150.6699981689453,"adjusted_close":147.6819610595703,"volume":5677100},{"date":"2026-03-27","close":153.0399932861328,"high":154.5399932861328,"low":150.47000122070312,"adjusted_close":149.8458251953125,"volume":6663600},{"date":"2026-03-30","close":156.82000732421875,"high":158.38999938964844,"low":153.3699951171875,"adjusted_close":153.5469512939453,"volume":10386800},{"date":"2026-03-31","close":155.2899932861328,"high":157.6699981689453,"low":154.1699981689453,"adjusted_close":152.0488739013672,"volume":8033800},{"date":"2026-04-01","close":154.64999389648438,"high":155.14999389648438,"low":153.25999450683594,"adjusted_close":151.42222595214844,"volume":5412600},{"date":"2026-04-02","close":157.00999450683594,"high":157.05999755859375,"low":154.22000122070312,"adjusted_close":153.73297119140625,"volume":5410000},{"date":"2026-04-06","close":156.72999572753906,"high":156.86000061035156,"low":155.39999389648438,"adjusted_close":153.4588165283203,"volume":3562500},{"date":"2026-04-07","close":153.2100067138672,"high":156.5399932861328,"low":152.57000732421875,"adjusted_close":150.01229858398438,"volume":5151100},{"date":"2026-04-08","close":154.8000030517578,"high":154.82000732421875,"low":151.75,"adjusted_close":151.56910705566406,"volume":6878500},{"date":"2026-04-09","close":157.49000549316406,"high":158.00999450683594,"low":153.25,"adjusted_close":154.20297241210938,"volume":4339400},{"date":"2026-04-10","close":157.05999755859375,"high":157.7899932861328,"low":156.3300018310547,"adjusted_close":153.7819366455078,"volume":4412700},{"date":"2026-04-13","close":155.8800048828125,"high":157.02999877929688,"low":154.9499969482422,"adjusted_close":152.62655639648438,"volume":5827800},{"date":"2026-04-14","close":155.72000122070312,"high":156.6300048828125,"low":154.2899932861328,"adjusted_close":152.4698944091797,"volume":5655800},{"date":"2026-04-15","close":154.85000610351562,"high":155.75999450683594,"low":153.33999633789062,"adjusted_close":151.61807250976562,"volume":7684800},{"date":"2026-04-16","close":158.3800048828125,"high":159.7899932861328,"low":154.25999450683594,"adjusted_close":155.0743865966797,"volume":10422100},{"date":"2026-04-17","close":157.6699981689453,"high":160.02999877929688,"low":156.47000122070312,"adjusted_close":154.3791961669922,"volume":7799900},{"date":"2026-04-20","close":156.99000549316406,"high":158.83999633789062,"low":155.83999633789062,"adjusted_close":153.71340942382812,"volume":5731000},{"date":"2026-04-21","close":154.9199981689453,"high":157.0399932861328,"low":153.72999572753906,"adjusted_close":151.6865997314453,"volume":6357300},{"date":"2026-04-22","close":153.7899932861328,"high":157.22000122070312,"low":153.5500030517578,"adjusted_close":150.58016967773438,"volume":5921300},{"date":"2026-04-23","close":155.6999969482422,"high":156.61000061035156,"low":154.57000732421875,"adjusted_close":152.4503173828125,"volume":6077600},{"date":"2026-04-24","close":155.44000244140625,"high":156.27999877929688,"low":154.66000366210938,"adjusted_close":152.19573974609375,"volume":5364900},{"date":"2026-04-27","close":154.10000610351562,"high":156.64999389648438,"low":154.0,"adjusted_close":150.88372802734375,"volume":4077000},{"date":"2026-04-28","close":156.2899932861328,"high":158.11000061035156,"low":155.32000732421875,"adjusted_close":153.02798461914062,"volume":5174300},{"date":"2026-04-29","close":155.2899932861328,"high":156.49000549316406,"low":153.47999572753906,"adjusted_close":152.0488739013672,"volume":4047600},{"date":"2026-04-30","close":158.49000549316406,"high":159.0,"low":155.27999877929688,"adjusted_close":155.1820831298828,"volume":7065100},{"date":"2026-05-01","close":157.41000366210938,"high":160.0,"low":156.42999267578125,"adjusted_close":154.1246337890625,"volume":4447300},{"date":"2026-05-04","close":154.58999633789062,"high":156.72999572753906,"low":153.6699981689453,"adjusted_close":151.3634796142578,"volume":5330800},{"date":"2026-05-05","close":155.0399932861328,"high":156.30999755859375,"low":152.5399932861328,"adjusted_close":151.8040771484375,"volume":6200100},{"date":"2026-05-06","close":155.9600067138672,"high":156.92999267578125,"low":154.8699951171875,"adjusted_close":152.70489501953125,"volume":5296600},{"date":"2026-05-07","close":156.2899932861328,"high":157.35000610351562,"low":154.8800048828125,"adjusted_close":153.02798461914062,"volume":4464000},{"date":"2026-05-08","close":154.6199951171875,"high":157.3000030517578,"low":154.3800048828125,"adjusted_close":151.39285278320312,"volume":4934400},{"date":"2026-05-11","close":149.41000366210938,"high":154.6999969482422,"low":149.05999755859375,"adjusted_close":146.29161071777344,"volume":8373300},{"date":"2026-05-12","close":151.85000610351562,"high":152.72000122070312,"low":148.36000061035156,"adjusted_close":148.68067932128906,"volume":6250700},{"date":"2026-05-13","close":149.27000427246094,"high":153.24000549316406,"low":148.9600067138672,"adjusted_close":146.15452575683594,"volume":5524900},{"date":"2026-05-14","close":148.6699981689453,"high":149.99000549316406,"low":148.14999389648438,"adjusted_close":145.56704711914062,"volume":5022200},{"date":"2026-05-15","close":149.1199951171875,"high":150.11000061035156,"low":148.19000244140625,"adjusted_close":146.0076446533203,"volume":6230600},{"date":"2026-05-18","close":149.05999755859375,"high":150.1199951171875,"low":147.47999572753906,"adjusted_close":145.94891357421875,"volume":8799400},{"date":"2026-05-19","close":150.3699951171875,"high":152.57000732421875,"low":148.97000122070312,"adjusted_close":147.2315673828125,"volume":10093900},{"date":"2026-05-20","close":149.2899932861328,"high":150.64999389648438,"low":148.38999938964844,"adjusted_close":146.17410278320312,"volume":7425800},{"date":"2026-05-21","close":148.85000610351562,"high":149.6699981689453,"low":146.3800048828125,"adjusted_close":145.74330139160156,"volume":6123100},{"date":"2026-05-22","close":150.57000732421875,"high":150.83999633789062,"low":148.5399932861328,"adjusted_close":147.42738342285156,"volume":7774400},{"date":"2026-05-26","close":145.67999267578125,"high":150.25,"low":145.5,"adjusted_close":142.6394500732422,"volume":9059200},{"date":"2026-05-27","close":147.74000549316406,"high":148.91000366210938,"low":145.6999969482422,"adjusted_close":144.6564483642578,"volume":7404500},{"date":"2026-05-28","close":146.2899932861328,"high":148.61000061035156,"low":145.6199951171875,"adjusted_close":143.23670959472656,"volume":7625200},{"date":"2026-05-29","close":144.19000244140625,"high":146.77000427246094,"low":143.5500030517578,"adjusted_close":141.18055725097656,"volume":12776400},{"date":"2026-06-01","close":141.52000427246094,"high":144.11000061035156,"low":141.32000732421875,"adjusted_close":138.56626892089844,"volume":8077300},{"date":"2026-06-02","close":142.0,"high":142.88999938964844,"low":140.80999755859375,"adjusted_close":139.0362548828125,"volume":7864700},{"date":"2026-06-03","close":142.5399932861328,"high":143.67999267578125,"low":141.77000427246094,"adjusted_close":139.56497192382812,"volume":6225100},{"date":"2026-06-04","close":142.14999389648438,"high":145.6999969482422,"low":141.2100067138672,"adjusted_close":139.18312072753906,"volume":8089800},{"date":"2026-06-05","close":141.9199981689453,"high":144.33999633789062,"low":141.2100067138672,"adjusted_close":140.41990661621094,"volume":13228700},{"date":"2026-06-08","close":140.67999267578125,"high":141.86000061035156,"low":139.25999450683594,"adjusted_close":139.19300842285156,"volume":8800500},{"date":"2026-06-09","close":142.77999877929688,"high":144.3000030517578,"low":140.85000610351562,"adjusted_close":141.2708282470703,"volume":10390200},{"date":"2026-06-10","close":144.32000732421875,"high":145.4499969482422,"low":143.0,"adjusted_close":142.7945556640625,"volume":11249200},{"date":"2026-06-11","close":143.72999572753906,"high":145.39999389648438,"low":143.57000732421875,"adjusted_close":142.21078491210938,"volume":8653900},{"date":"2026-06-12","close":144.27000427246094,"high":144.36000061035156,"low":142.41000366210938,"adjusted_close":142.74508666992188,"volume":6781700},{"date":"2026-06-15","close":146.25,"high":146.77000427246094,"low":142.80999755859375,"adjusted_close":144.7041473388672,"volume":8976400},{"date":"2026-06-16","close":146.1199951171875,"high":147.63999938964844,"low":145.02999877929688,"adjusted_close":144.5755157470703,"volume":9345200},{"date":"2026-06-17","close":141.58999633789062,"high":145.8699951171875,"low":140.85000610351562,"adjusted_close":140.09339904785156,"volume":10126600},{"date":"2026-06-18","close":142.02000427246094,"high":142.72999572753906,"low":141.0399932861328,"adjusted_close":140.51885986328125,"volume":19130300},{"date":"2026-06-22","close":140.7100067138672,"high":142.49000549316406,"low":140.47999572753906,"adjusted_close":139.22271728515625,"volume":10345000},{"date":"2026-06-23","close":142.0500030517578,"high":143.67999267578125,"low":140.8699951171875,"adjusted_close":140.5485382080078,"volume":7589000},{"date":"2026-06-24","close":142.27000427246094,"high":143.74000549316406,"low":141.6699981689453,"adjusted_close":140.76622009277344,"volume":8324100},{"date":"2026-06-25","close":139.52000427246094,"high":143.10000610351562,"low":139.3699951171875,"adjusted_close":138.0452880859375,"volume":7333300},{"date":"2026-06-26","close":141.38999938964844,"high":142.13999938964844,"low":140.1999969482422,"adjusted_close":139.89552307128906,"volume":9735700},{"date":"2026-06-29","close":138.67999267578125,"high":142.3699951171875,"low":137.52999877929688,"adjusted_close":137.2141571044922,"volume":10042400},{"date":"2026-06-30","close":135.39999389648438,"high":139.13999938964844,"low":134.94000244140625,"adjusted_close":133.9688262939453,"volume":14148300},{"date":"2026-07-01","close":141.16000366210938,"high":141.33999633789062,"low":136.61000061035156,"adjusted_close":139.66795349121094,"volume":9391700},{"date":"2026-07-02","close":144.22000122070312,"high":144.74000549316406,"low":142.16000366210938,"adjusted_close":142.6956024169922,"volume":13040200},{"date":"2026-07-06","close":143.2899932861328,"high":144.6999969482422,"low":141.3800048828125,"adjusted_close":141.77542114257812,"volume":9006600},{"date":"2026-07-07","close":144.97999572753906,"high":149.0399932861328,"low":144.5399932861328,"adjusted_close":143.44757080078125,"volume":9256700},{"date":"2026-07-08","close":142.50999450683594,"high":146.0,"low":142.44000244140625,"adjusted_close":141.00367736816406,"volume":8997900},{"date":"2026-07-09","close":137.86000061035156,"high":138.74000549316406,"low":134.69000244140625,"adjusted_close":136.40283203125,"volume":18763700},{"date":"2026-07-10","close":137.3800048828125,"high":137.9600067138672,"low":135.30999755859375,"adjusted_close":135.9279022216797,"volume":9074900},{"date":"2026-07-13","close":138.49000549316406,"high":140.25,"low":137.75,"adjusted_close":137.0261688232422,"volume":6716300},{"date":"2026-07-14","close":135.4499969482422,"high":138.7899932861328,"low":135.41000366210938,"adjusted_close":134.01829528808594,"volume":8518600},{"date":"2026-07-15","close":135.39999389648438,"high":136.99000549316406,"low":134.64999389648438,"adjusted_close":133.9688262939453,"volume":8078300},{"date":"2026-07-16","close":139.42999267578125,"high":139.6199951171875,"low":136.5,"adjusted_close":137.9562225341797,"volume":7805600},{"date":"2026-07-17","close":137.1199951171875,"high":141.9600067138672,"low":136.17999267578125,"adjusted_close":135.67063903808594,"volume":8579300},{"date":"2026-07-20","close":135.4600067138672,"high":137.58999633789062,"low":133.9499969482422,"adjusted_close":134.0281982421875,"volume":8758700},{"date":"2026-07-21","close":135.0,"high":135.3800048828125,"low":134.27000427246094,"adjusted_close":133.57305908203125,"volume":7989500},{"date":"2026-07-22","close":135.64999389648438,"high":136.36000061035156,"low":134.72000122070312,"adjusted_close":134.2161865234375,"volume":6198700},{"date":"2026-07-23","close":134.9499969482422,"high":135.33999633789062,"low":133.72999572753906,"adjusted_close":133.52359008789062,"volume":7755700},{"date":"2026-07-24","close":136.63999938964844,"high":137.1300048828125,"low":134.57000732421875,"adjusted_close":135.1957244873047,"volume":7968300},{"date":"2026-07-27","close":139.7899932861328,"high":140.30999755859375,"low":137.00999450683594,"adjusted_close":138.3124237060547,"volume":7237900},{"date":"2026-07-28","close":142.86000061035156,"high":145.42999267578125,"low":141.7899932861328,"adjusted_close":141.3499755859375,"volume":10648800},{"date":"2026-07-29","close":143.5,"high":145.22999572753906,"low":142.5800018310547,"adjusted_close":141.98321533203125,"volume":8390800},{"date":"2026-07-30","close":140.1999969482422,"high":142.52000427246094,"low":139.4199981689453,"adjusted_close":138.7180938720703,"volume":8253100},{"date":"2026-07-31","close":139.55999755859375,"high":140.16000366210938,"low":138.3800048828125,"adjusted_close":138.08485412597656,"volume":9699400},{"date":"2026-08-03","close":139.6300048828125,"high":141.5500030517578,"low":138.7100067138672,"adjusted_close":138.1541290283203,"volume":6645300},{"date":"2026-08-04","close":139.10000610351562,"high":139.2100067138672,"low":137.1300048828125,"adjusted_close":137.62973022460938,"volume":8525200},{"date":"2026-08-05","close":138.77999877929688,"high":140.27000427246094,"low":137.9199981689453,"adjusted_close":137.3131103515625,"volume":6257600},{"date":"2026-08-06","close":138.44000244140625,"high":140.52000427246094,"low":137.13999938964844,"adjusted_close":136.97669982910156,"volume":8510300},{"date":"2026-08-07","close":139.02000427246094,"high":139.49000549316406,"low":137.14999389648438,"adjusted_close":137.55056762695312,"volume":4734000},{"date":"2026-08-10","close":137.72999572753906,"high":138.52000427246094,"low":137.17999267578125,"adjusted_close":136.27420043945312,"volume":5883800},{"date":"2026-08-11","close":138.41000366210938,"high":138.50999450683594,"low":136.89999389648438,"adjusted_close":136.947021484375,"volume":5823900},{"date":"2026-08-12","close":138.6999969482422,"high":138.75,"low":136.72999572753906,"adjusted_close":137.23394775390625,"volume":5472700},{"date":"2026-08-13","close":140.6199951171875,"high":140.8300018310547,"low":139.3300018310547,"adjusted_close":139.13365173339844,"volume":6246700},{"date":"2026-08-14","close":140.7899932861328,"high":141.27000427246094,"low":140.1199951171875,"adjusted_close":139.30184936523438,"volume":3867000},{"date":"2026-08-17","close":138.24000549316406,"high":139.88999938964844,"low":137.66000366210938,"adjusted_close":136.77882385253906,"volume":6856200},{"date":"2026-08-18","close":140.1300048828125,"high":140.8000030517578,"low":139.0500030517578,"adjusted_close":138.64883422851562,"volume":6224700},{"date":"2026-08-19","close":142.5800018310547,"high":143.6300048828125,"low":140.6300048828125,"adjusted_close":141.07293701171875,"volume":6954200},{"date":"2026-08-20","close":142.0800018310547,"high":143.3699951171875,"low":141.11000061035156,"adjusted_close":140.57823181152344,"volume":5350000},{"date":"2026-08-21","close":143.47999572753906,"high":143.55999755859375,"low":141.63999938964844,"adjusted_close":141.9634246826172,"volume":6627600},{"date":"2026-08-24","close":144.6699981689453,"high":145.89999389648438,"low":144.3800048828125,"adjusted_close":143.14085388183594,"volume":5997000},{"date":"2026-08-25","close":142.27000427246094,"high":143.8699951171875,"low":142.0800018310547,"adjusted_close":140.76622009277344,"volume":10194100},{"date":"2026-08-26","close":142.19000244140625,"high":142.69000244140625,"low":141.22000122070312,"adjusted_close":140.6870574951172,"volume":8577000},{"date":"2026-08-27","close":139.72000122070312,"high":141.08999633789062,"low":139.67999267578125,"adjusted_close":138.2431640625,"volume":6241300},{"date":"2026-08-28","close":141.07000732421875,"high":141.2899932861328,"low":139.99000549316406,"adjusted_close":139.5789031982422,"volume":5465100},{"date":"2026-08-31","close":140.33999633789062,"high":141.0399932861328,"low":139.3300018310547,"adjusted_close":138.8566131591797,"volume":6555600},{"date":"2026-09-01","close":139.7899932861328,"high":141.42999267578125,"low":139.3699951171875,"adjusted_close":138.3124237060547,"volume":5529500},{"date":"2026-09-02","close":140.52000427246094,"high":141.7100067138672,"low":139.3000030517578,"adjusted_close":139.0347137451172,"volume":7054500},{"date":"2026-09-03","close":140.02000427246094,"high":140.75,"low":138.5800018310547,"adjusted_close":138.54000854492188,"volume":10320000},{"date":"2026-09-04","close":137.6300048828125,"high":139.47000122070312,"low":137.42999267578125,"adjusted_close":137.6300048828125,"volume":6138900},{"date":"2026-09-08","close":138.4499969482422,"high":138.97999572753906,"low":137.0,"adjusted_close":138.4499969482422,"volume":10086300},{"date":"2026-09-09","close":136.69000244140625,"high":138.1199951171875,"low":136.3300018310547,"adjusted_close":136.69000244140625,"volume":7371700},{"date":"2026-09-10","close":136.64999389648438,"high":137.7899932861328,"low":136.47999572753906,"adjusted_close":136.64999389648438,"volume":7445600},{"date":"2026-09-11","close":136.32000732421875,"high":137.49000549316406,"low":136.0399932861328,"adjusted_close":136.32000732421875,"volume":8767100},{"date":"2026-09-14","close":136.33999633789062,"high":138.8000030517578,"low":136.14999389648438,"adjusted_close":136.33999633789062,"volume":10764800},{"date":"2026-09-15","close":135.5,"high":136.02999877929688,"low":134.75,"adjusted_close":135.5,"volume":8173500},{"date":"2026-09-16","close":134.33999633789062,"high":136.0500030517578,"low":134.24000549316406,"adjusted_close":134.33999633789062,"volume":6880700},{"date":"2026-09-17","close":133.66000366210938,"high":134.91000366210938,"low":132.92999267578125,"adjusted_close":133.66000366210938,"volume":10553600},{"date":"2026-09-18","close":129.75,"high":132.3000030517578,"low":129.5500030517578,"adjusted_close":129.75,"volume":23539900},{"date":"2026-09-21","close":129.58999633789062,"high":130.22000122070312,"low":127.9800033569336,"adjusted_close":129.58999633789062,"volume":12011300},{"date":"2026-09-22","close":131.19000244140625,"high":131.41000366210938,"low":129.92999267578125,"adjusted_close":131.19000244140625,"volume":7740400},{"date":"2026-09-23","close":130.17999267578125,"high":131.38999938964844,"low":129.22000122070312,"adjusted_close":130.17999267578125,"volume":8173400},{"date":"2026-09-24","close":128.14999389648438,"high":131.19000244140625,"low":128.11000061035156,"adjusted_close":128.14999389648438,"volume":9642900},{"date":"2026-09-25","close":128.6300048828125,"high":128.72000122070312,"low":126.9000015258789,"adjusted_close":128.6300048828125,"volume":6705400},{"date":"2026-09-28","close":128.5,"high":128.75,"low":126.72000122070312,"adjusted_close":128.5,"volume":7512700},{"date":"2026-09-29","close":128.69000244140625,"high":128.94000244140625,"low":126.41999816894531,"adjusted_close":128.69000244140625,"volume":8413900},{"date":"2026-09-30","close":126.72000122070312,"high":129.97999572753906,"low":126.69999694824219,"adjusted_close":126.72000122070312,"volume":9807500},{"date":"2026-10-01","close":125.5999984741211,"high":127.30999755859375,"low":125.52999877929688,"adjusted_close":125.5999984741211,"volume":8538700},{"date":"2026-10-02","close":125.88999938964844,"high":126.30000305175781,"low":125.16000366210938,"adjusted_close":125.88999938964844,"volume":6091400},{"date":"2026-10-05","close":125.6500015258789,"high":126.05000305175781,"low":124.22000122070312,"adjusted_close":125.6500015258789,"volume":8824200},{"date":"2026-10-06","close":125.70999908447266,"high":127.20999908447266,"low":124.62999725341797,"adjusted_close":125.70999908447266,"volume":10019900},{"date":"2026-10-07","close":123.7300033569336,"high":126.44000244140625,"low":123.47000122070312,"adjusted_close":123.7300033569336,"volume":13341100},{"date":"2026-10-08","close":128.33999633789062,"high":129.5,"low":124.05000305175781,"adjusted_close":128.33999633789062,"volume":24000900},{"date":"2026-10-09","close":125.97000122070312,"high":127.0999984741211,"low":125.29000091552734,"adjusted_close":125.97000122070312,"volume":9869800},{"date":"2026-10-12","close":126.68000030517578,"high":127.2300033569336,"low":125.81999969482422,"adjusted_close":126.68000030517578,"volume":7900100},{"date":"2026-10-13","close":127.30000305175781,"high":128.14999389648438,"low":125.81999969482422,"adjusted_close":127.30000305175781,"volume":11776800},{"date":"2026-10-14","close":129.27000427246094,"high":129.36000061035156,"low":127.19999694824219,"adjusted_close":129.27000427246094,"volume":9550100},{"date":"2026-10-15","close":128.3800048828125,"high":133.14999389648438,"low":127.2699966430664,"adjusted_close":128.3800048828125,"volume":11639800},{"date":"2026-10-16","close":131.49000549316406,"high":131.58999633789062,"low":128.82000732421875,"adjusted_close":131.49000549316406,"volume":10695300},{"date":"2026-10-19","close":133.57000732421875,"high":133.80999755859375,"low":130.27000427246094,"adjusted_close":133.57000732421875,"volume":9646100},{"date":"2026-10-20","close":134.02000427246094,"high":134.9499969482422,"low":133.39999389648438,"adjusted_close":134.02000427246094,"volume":9972500},{"date":"2026-10-21","close":134.6999969482422,"high":135.47999572753906,"low":133.13999938964844,"adjusted_close":134.6999969482422,"volume":9063300},{"date":"2026-10-22","close":138.8300018310547,"high":139.0,"low":134.85000610351562,"adjusted_close":138.8300018310547,"volume":9373700},{"date":"2026-10-23","close":135.77000427246094,"high":138.27999877929688,"low":134.66000366210938,"adjusted_close":135.77000427246094,"volume":7475000},{"date":"2026-10-26","close":135.4600067138672,"high":137.64999389648438,"low":135.0,"adjusted_close":135.4600067138672,"volume":7069500},{"date":"2026-10-27","close":133.5,"high":134.72000122070312,"low":132.5,"adjusted_close":133.5,"volume":8354100},{"date":"2026-10-28","close":132.6300048828125,"high":132.88999938964844,"low":131.85000610351562,"adjusted_close":132.6300048828125,"volume":5878500},{"date":"2026-10-29","close":133.7899932861328,"high":134.9600067138672,"low":132.72999572753906,"adjusted_close":133.7899932861328,"volume":6201400},{"date":"2026-10-30","close":137.33999633789062,"high":138.58999633789062,"low":135.8000030517578,"adjusted_close":137.33999633789062,"volume":19503900},{"date":"2026-11-02","close":140.4199981689453,"high":140.66000366210938,"low":137.9199981689453,"adjusted_close":140.4199981689453,"volume":9351900},{"date":"2026-11-03","close":137.27000427246094,"high":139.8300018310547,"low":137.08999633789062,"adjusted_close":137.27000427246094,"volume":8395800},{"date":"2026-11-04","close":142.4199981689453,"high":143.9600067138672,"low":138.82000732421875,"adjusted_close":142.4199981689453,"volume":12078200},{"date":"2026-11-05","close":142.7100067138672,"high":145.5500030517578,"low":142.36000061035156,"adjusted_close":142.7100067138672,"volume":13176500},{"date":"2026-11-06","close":141.33999633789062,"high":142.1699981689453,"low":138.3000030517578,"adjusted_close":141.33999633789062,"volume":8071112}]},"PLTR":{"currency":"USD","rows":[{"date":"2025-05-05","close":123.7699966430664,"high":125.25499725341797,"low":121.36000061035156,"adjusted_close":123.7699966430664,"volume":135961300},{"date":"2025-05-06","close":108.86000061035156,"high":113.91000366210938,"low":105.31999969482422,"adjusted_close":108.86000061035156,"volume":201193400},{"date":"2025-05-07","close":110.4800033569336,"high":111.8499984741211,"low":107.0,"adjusted_close":110.4800033569336,"volume":95428800},{"date":"2025-05-08","close":119.1500015258789,"high":120.37999725341797,"low":112.06999969482422,"adjusted_close":119.1500015258789,"volume":126966200},{"date":"2025-05-09","close":117.30000305175781,"high":119.16000366210938,"low":114.9000015258789,"adjusted_close":117.30000305175781,"volume":81005300},{"date":"2025-05-12","close":118.45999908447266,"high":120.93499755859375,"low":115.01000213623047,"adjusted_close":118.45999908447266,"volume":94257300},{"date":"2025-05-13","close":128.10000610351562,"high":130.60000610351562,"low":119.30999755859375,"adjusted_close":128.10000610351562,"volume":147155400},{"date":"2025-05-14","close":130.17999267578125,"high":133.49000549316406,"low":127.55899810791016,"adjusted_close":130.17999267578125,"volume":96611500},{"date":"2025-05-15","close":128.1199951171875,"high":130.1999969482422,"low":125.73999786376953,"adjusted_close":128.1199951171875,"volume":69503000},{"date":"2025-05-16","close":129.52000427246094,"high":130.3300018310547,"low":126.76000213623047,"adjusted_close":129.52000427246094,"volume":57003700},{"date":"2025-05-19","close":126.33000183105469,"high":127.7699966430664,"low":124.31999969482422,"adjusted_close":126.33000183105469,"volume":72503900},{"date":"2025-05-20","close":125.58999633789062,"high":128.1999969482422,"low":124.6500015258789,"adjusted_close":125.58999633789062,"volume":61265300},{"date":"2025-05-21","close":120.58000183105469,"high":127.11000061035156,"low":119.41000366210938,"adjusted_close":120.58000183105469,"volume":80657700},{"date":"2025-05-22","close":122.29000091552734,"high":126.33000183105469,"low":121.375,"adjusted_close":122.29000091552734,"volume":75498300},{"date":"2025-05-23","close":123.30999755859375,"high":125.54000091552734,"low":120.68000030517578,"adjusted_close":123.30999755859375,"volume":65905800},{"date":"2025-05-27","close":123.38999938964844,"high":127.87999725341797,"low":120.87999725341797,"adjusted_close":123.38999938964844,"volume":86455200},{"date":"2025-05-28","close":123.76000213623047,"high":125.6500015258789,"low":122.91000366210938,"adjusted_close":123.76000213623047,"volume":64866000},{"date":"2025-05-29","close":122.31999969482422,"high":126.47000122070312,"low":121.52999877929688,"adjusted_close":122.31999969482422,"volume":62929100},{"date":"2025-05-30","close":131.77999877929688,"high":131.94000244140625,"low":122.75,"adjusted_close":131.77999877929688,"volume":185897600},{"date":"2025-06-02","close":132.0399932861328,"high":134.47999572753906,"low":128.86000061035156,"adjusted_close":132.0399932861328,"volume":93218700},{"date":"2025-06-03","close":133.1699981689453,"high":135.27999877929688,"low":130.10000610351562,"adjusted_close":133.1699981689453,"volume":91297700},{"date":"2025-06-04","close":130.00999450683594,"high":132.9499969482422,"low":125.58000183105469,"adjusted_close":130.00999450683594,"volume":97306300},{"date":"2025-06-05","close":119.91000366210938,"high":132.85000610351562,"low":118.93000030517578,"adjusted_close":119.91000366210938,"volume":131055900},{"date":"2025-06-06","close":127.72000122070312,"high":128.1300048828125,"low":121.91999816894531,"adjusted_close":127.72000122070312,"volume":87175100},{"date":"2025-06-09","close":132.05999755859375,"high":132.22999572753906,"low":124.80000305175781,"adjusted_close":132.05999755859375,"volume":74785600},{"date":"2025-06-10","close":132.80999755859375,"high":134.07000732421875,"low":129.41000366210938,"adjusted_close":132.80999755859375,"volume":69308900},{"date":"2025-06-11","close":136.38999938964844,"high":140.0,"low":132.99000549316406,"adjusted_close":136.38999938964844,"volume":97366000},{"date":"2025-06-12","close":135.19000244140625,"high":137.10000610351562,"low":134.6300048828125,"adjusted_close":135.19000244140625,"volume":56248200},{"date":"2025-06-13","close":137.39999389648438,"high":139.99000549316406,"low":133.35000610351562,"adjusted_close":137.39999389648438,"volume":93519000},{"date":"2025-06-16","close":141.41000366210938,"high":144.86000061035156,"low":139.81199645996094,"adjusted_close":141.41000366210938,"volume":80779800},{"date":"2025-06-17","close":138.1999969482422,"high":141.69000244140625,"low":136.0800018310547,"adjusted_close":138.1999969482422,"volume":70479100},{"date":"2025-06-18","close":139.9600067138672,"high":140.36000061035156,"low":137.49000549316406,"adjusted_close":139.9600067138672,"volume":58260200},{"date":"2025-06-20","close":137.3000030517578,"high":142.24000549316406,"low":136.74200439453125,"adjusted_close":137.3000030517578,"volume":87067000},{"date":"2025-06-23","close":139.9199981689453,"high":142.14999389648438,"low":135.9600067138672,"adjusted_close":139.9199981689453,"volume":70501100},{"date":"2025-06-24","close":143.22999572753906,"high":143.66000366210938,"low":137.8000030517578,"adjusted_close":143.22999572753906,"volume":58574200},{"date":"2025-06-25","close":142.89999389648438,"high":147.6699981689453,"low":141.52999877929688,"adjusted_close":142.89999389648438,"volume":61435300},{"date":"2025-06-26","close":144.25,"high":148.21499633789062,"low":142.91000366210938,"adjusted_close":144.25,"volume":69440500},{"date":"2025-06-27","close":130.74000549316406,"high":144.97000122070312,"low":130.5399932861328,"adjusted_close":130.74000549316406,"volume":202598600},{"date":"2025-06-30","close":136.32000732421875,"high":138.875,"low":134.8000030517578,"adjusted_close":136.32000732421875,"volume":97305600},{"date":"2025-07-01","close":130.67999267578125,"high":136.32000732421875,"low":128.50999450683594,"adjusted_close":130.67999267578125,"volume":91479700},{"date":"2025-07-02","close":132.1199951171875,"high":133.60000610351562,"low":130.19000244140625,"adjusted_close":132.1199951171875,"volume":59732000},{"date":"2025-07-03","close":134.36000061035156,"high":135.6199951171875,"low":132.50999450683594,"adjusted_close":134.36000061035156,"volume":41812500},{"date":"2025-07-07","close":139.1199951171875,"high":139.2899932861328,"low":132.32000732421875,"adjusted_close":139.1199951171875,"volume":71959700},{"date":"2025-07-08","close":139.7100067138672,"high":139.85499572753906,"low":135.7899932861328,"adjusted_close":139.7100067138672,"volume":59834800},{"date":"2025-07-09","close":143.1300048828125,"high":143.1699981689453,"low":137.38999938964844,"adjusted_close":143.1300048828125,"volume":68494800},{"date":"2025-07-10","close":142.5,"high":145.16000366210938,"low":139.52999877929688,"adjusted_close":142.5,"volume":64383900},{"date":"2025-07-11","close":142.10000610351562,"high":144.5800018310547,"low":141.47000122070312,"adjusted_close":142.10000610351562,"volume":52134800},{"date":"2025-07-14","close":149.14999389648438,"high":149.5749969482422,"low":142.22000122070312,"adjusted_close":149.14999389648438,"volume":81774400},{"date":"2025-07-15","close":148.5800018310547,"high":150.6199951171875,"low":147.36000061035156,"adjusted_close":148.5800018310547,"volume":59126200},{"date":"2025-07-16","close":150.91000366210938,"high":151.50999450683594,"low":147.6739959716797,"adjusted_close":150.91000366210938,"volume":57550300},{"date":"2025-07-17","close":153.99000549316406,"high":155.67999267578125,"low":150.82000732421875,"adjusted_close":153.99000549316406,"volume":60165500},{"date":"2025-07-18","close":153.52000427246094,"high":154.9199981689453,"low":151.89999389648438,"adjusted_close":153.52000427246094,"volume":45771600},{"date":"2025-07-21","close":151.7899932861328,"high":155.44000244140625,"low":151.36000061035156,"adjusted_close":151.7899932861328,"volume":45072800},{"date":"2025-07-22","close":149.07000732421875,"high":151.7899932861328,"low":145.06199645996094,"adjusted_close":149.07000732421875,"volume":49880800},{"date":"2025-07-23","close":154.6300048828125,"high":155.0,"low":148.28700256347656,"adjusted_close":154.6300048828125,"volume":48062000},{"date":"2025-07-24","close":154.86000061035156,"high":155.6300048828125,"low":152.5749969482422,"adjusted_close":154.86000061035156,"volume":38925700},{"date":"2025-07-25","close":158.8000030517578,"high":160.38999938964844,"low":155.5800018310547,"adjusted_close":158.8000030517578,"volume":57972300},{"date":"2025-07-28","close":157.8800048828125,"high":160.27999877929688,"low":153.0399932861328,"adjusted_close":157.8800048828125,"volume":63886900},{"date":"2025-07-29","close":156.24000549316406,"high":160.13999938964844,"low":154.91000366210938,"adjusted_close":156.24000549316406,"volume":42427200},{"date":"2025-07-30","close":158.61000061035156,"high":159.3800048828125,"low":156.55999755859375,"adjusted_close":158.61000061035156,"volume":40261700},{"date":"2025-07-31","close":158.35000610351562,"high":160.88999938964844,"low":156.72999572753906,"adjusted_close":158.35000610351562,"volume":45342600},{"date":"2025-08-01","close":154.27000427246094,"high":158.19000244140625,"low":151.05799865722656,"adjusted_close":154.27000427246094,"volume":61287000},{"date":"2025-08-04","close":160.66000366210938,"high":161.39999389648438,"low":157.92999267578125,"adjusted_close":160.66000366210938,"volume":82993600},{"date":"2025-08-05","close":173.27000427246094,"high":176.3300018310547,"low":169.22000122070312,"adjusted_close":173.27000427246094,"volume":130917500},{"date":"2025-08-06","close":179.5399932861328,"high":180.58099365234375,"low":171.00999450683594,"adjusted_close":179.5399932861328,"volume":82924800},{"date":"2025-08-07","close":182.1999969482422,"high":184.47999572753906,"low":178.1699981689453,"adjusted_close":182.1999969482422,"volume":77829200},{"date":"2025-08-08","close":186.9600067138672,"high":187.99000549316406,"low":184.41000366210938,"adjusted_close":186.9600067138672,"volume":62657900},{"date":"2025-08-11","close":182.67999267578125,"high":187.17999267578125,"low":181.9199981689453,"adjusted_close":182.67999267578125,"volume":56125600},{"date":"2025-08-12","close":186.97000122070312,"high":190.0,"low":182.10000610351562,"adjusted_close":186.97000122070312,"volume":54819000},{"date":"2025-08-13","close":184.3699951171875,"high":189.4600067138672,"low":183.58999633789062,"adjusted_close":184.3699951171875,"volume":53610000},{"date":"2025-08-14","close":181.02000427246094,"high":185.3300018310547,"low":179.1999969482422,"adjusted_close":181.02000427246094,"volume":53472900},{"date":"2025-08-15","close":177.1699981689453,"high":180.0,"low":173.3800048828125,"adjusted_close":177.1699981689453,"volume":60288700},{"date":"2025-08-18","close":174.02999877929688,"high":177.89999389648438,"low":171.38999938964844,"adjusted_close":174.02999877929688,"volume":62656600},{"date":"2025-08-19","close":157.75,"high":172.3000030517578,"low":156.89999389648438,"adjusted_close":157.75,"volume":137922700},{"date":"2025-08-20","close":156.00999450683594,"high":156.4600067138672,"low":142.33999633789062,"adjusted_close":156.00999450683594,"volume":220336400},{"date":"2025-08-21","close":156.17999267578125,"high":157.97000122070312,"low":153.80999755859375,"adjusted_close":156.17999267578125,"volume":94678600},{"date":"2025-08-22","close":158.74000549316406,"high":163.1999969482422,"low":151.77000427246094,"adjusted_close":158.74000549316406,"volume":102099200},{"date":"2025-08-25","close":157.1699981689453,"high":158.58999633789062,"low":149.3699951171875,"adjusted_close":157.1699981689453,"volume":86879800},{"date":"2025-08-26","close":160.8699951171875,"high":162.1300048828125,"low":154.57000732421875,"adjusted_close":160.8699951171875,"volume":86573700},{"date":"2025-08-27","close":156.72000122070312,"high":162.39999389648438,"low":155.97999572753906,"adjusted_close":156.72000122070312,"volume":76380600},{"date":"2025-08-28","close":158.1199951171875,"high":158.22999572753906,"low":152.5500030517578,"adjusted_close":158.1199951171875,"volume":57885200},{"date":"2025-08-29","close":156.7100067138672,"high":158.4199981689453,"low":153.0,"adjusted_close":156.7100067138672,"volume":45270500},{"date":"2025-09-02","close":157.08999633789062,"high":158.38999938964844,"low":150.27999877929688,"adjusted_close":157.08999633789062,"volume":65435000},{"date":"2025-09-03","close":154.89999389648438,"high":161.14999389648438,"low":152.7100067138672,"adjusted_close":154.89999389648438,"volume":66052300},{"date":"2025-09-04","close":156.13999938964844,"high":157.0399932861328,"low":153.16000366210938,"adjusted_close":156.13999938964844,"volume":53292300},{"date":"2025-09-05","close":153.11000061035156,"high":158.97000122070312,"low":148.0399932861328,"adjusted_close":153.11000061035156,"volume":81855900},{"date":"2025-09-08","close":156.10000610351562,"high":158.3000030517578,"low":154.83999633789062,"adjusted_close":156.10000610351562,"volume":47643000},{"date":"2025-09-09","close":162.36000061035156,"high":162.75,"low":156.3699951171875,"adjusted_close":162.36000061035156,"volume":61359500},{"date":"2025-09-10","close":166.74000549316406,"high":169.0,"low":163.44000244140625,"adjusted_close":166.74000549316406,"volume":62211400},{"date":"2025-09-11","close":164.36000061035156,"high":167.45799255371094,"low":163.22000122070312,"adjusted_close":164.36000061035156,"volume":42025500},{"date":"2025-09-12","close":171.42999267578125,"high":171.52999877929688,"low":164.00999450683594,"adjusted_close":171.42999267578125,"volume":54498500},{"date":"2025-09-15","close":171.2100067138672,"high":171.8000030517578,"low":167.41000366210938,"adjusted_close":171.2100067138672,"volume":45396100},{"date":"2025-09-16","close":170.25999450683594,"high":171.30999755859375,"low":168.9600067138672,"adjusted_close":170.25999450683594,"volume":34598700},{"date":"2025-09-17","close":168.3300018310547,"high":169.67999267578125,"low":161.27000427246094,"adjusted_close":168.3300018310547,"volume":69255500},{"date":"2025-09-18","close":176.97000122070312,"high":178.8000030517578,"low":169.38999938964844,"adjusted_close":176.97000122070312,"volume":70768600},{"date":"2025-09-19","close":182.38999938964844,"high":184.4199981689453,"low":176.7100067138672,"adjusted_close":182.38999938964844,"volume":109129900},{"date":"2025-09-22","close":179.3300018310547,"high":182.25,"low":178.2899932861328,"adjusted_close":179.3300018310547,"volume":45916700},{"date":"2025-09-23","close":182.5500030517578,"high":185.75,"low":177.00999450683594,"adjusted_close":182.5500030517578,"volume":62354800},{"date":"2025-09-24","close":179.55999755859375,"high":184.85000610351562,"low":177.1199951171875,"adjusted_close":179.55999755859375,"volume":45379700},{"date":"2025-09-25","close":179.1199951171875,"high":184.32000732421875,"low":174.2899932861328,"adjusted_close":179.1199951171875,"volume":72321200},{"date":"2025-09-26","close":177.57000732421875,"high":180.1199951171875,"low":174.91000366210938,"adjusted_close":177.57000732421875,"volume":44275800},{"date":"2025-09-29","close":178.86000061035156,"high":181.47999572753906,"low":177.16000366210938,"adjusted_close":178.86000061035156,"volume":38413800},{"date":"2025-09-30","close":182.4199981689453,"high":182.77000427246094,"low":178.22000122070312,"adjusted_close":182.4199981689453,"volume":43561700},{"date":"2025-10-01","close":184.9499969482422,"high":186.27999877929688,"low":179.5,"adjusted_close":184.9499969482422,"volume":45717300},{"date":"2025-10-02","close":187.0500030517578,"high":188.1999969482422,"low":182.9499969482422,"adjusted_close":187.0500030517578,"volume":39849200},{"date":"2025-10-03","close":173.07000732421875,"high":186.83999633789062,"low":170.77000427246094,"adjusted_close":173.07000732421875,"volume":105533400},{"date":"2025-10-06","close":179.52999877929688,"high":182.9499969482422,"low":177.8300018310547,"adjusted_close":179.52999877929688,"volume":52504200},{"date":"2025-10-07","close":182.1699981689453,"high":186.17999267578125,"low":179.4199981689453,"adjusted_close":182.1699981689453,"volume":58179300},{"date":"2025-10-08","close":183.55999755859375,"high":184.25999450683594,"low":181.1999969482422,"adjusted_close":183.55999755859375,"volume":36299700},{"date":"2025-10-09","close":185.47000122070312,"high":187.6199951171875,"low":179.9499969482422,"adjusted_close":185.47000122070312,"volume":45050300},{"date":"2025-10-10","close":175.44000244140625,"high":187.10000610351562,"low":173.52999877929688,"adjusted_close":175.44000244140625,"volume":55194000},{"date":"2025-10-13","close":177.2100067138672,"high":179.22000122070312,"low":173.4499969482422,"adjusted_close":177.2100067138672,"volume":41332400},{"date":"2025-10-14","close":179.74000549316406,"high":182.33999633789062,"low":170.82000732421875,"adjusted_close":179.74000549316406,"volume":49261400},{"date":"2025-10-15","close":179.6199951171875,"high":184.35000610351562,"low":176.02000427246094,"adjusted_close":179.6199951171875,"volume":37372100},{"date":"2025-10-16","close":178.1199951171875,"high":184.82000732421875,"low":176.4499969482422,"adjusted_close":178.1199951171875,"volume":42870900},{"date":"2025-10-17","close":178.14999389648438,"high":181.58999633789062,"low":173.9499969482422,"adjusted_close":178.14999389648438,"volume":43421500},{"date":"2025-10-20","close":181.58999633789062,"high":183.08999633789062,"low":177.44000244140625,"adjusted_close":181.58999633789062,"volume":31975800},{"date":"2025-10-21","close":181.50999450683594,"high":182.38900756835938,"low":178.64999389648438,"adjusted_close":181.50999450683594,"volume":27528100},{"date":"2025-10-22","close":175.49000549316406,"high":182.2100067138672,"low":169.4199981689453,"adjusted_close":175.49000549316406,"volume":58263100},{"date":"2025-10-23","close":180.47999572753906,"high":181.55999755859375,"low":175.00999450683594,"adjusted_close":180.47999572753906,"volume":35812300},{"date":"2025-10-24","close":184.6300048828125,"high":186.1699981689453,"low":182.85000610351562,"adjusted_close":184.6300048828125,"volume":34813500},{"date":"2025-10-27","close":189.17999267578125,"high":192.8300018310547,"low":187.52000427246094,"adjusted_close":189.17999267578125,"volume":47153100},{"date":"2025-10-28","close":189.60000610351562,"high":191.77999877929688,"low":186.77999877929688,"adjusted_close":189.60000610351562,"volume":38201000},{"date":"2025-10-29","close":198.80999755859375,"high":199.85000610351562,"low":190.49000549316406,"adjusted_close":198.80999755859375,"volume":65537300},{"date":"2025-10-30","close":194.5500030517578,"high":199.6699981689453,"low":194.1199951171875,"adjusted_close":194.5500030517578,"volume":43541700},{"date":"2025-10-31","close":200.47000122070312,"high":204.17999267578125,"low":197.9199981689453,"adjusted_close":200.47000122070312,"volume":52697600},{"date":"2025-11-03","close":207.17999267578125,"high":207.52000427246094,"low":201.82000732421875,"adjusted_close":207.17999267578125,"volume":81016800},{"date":"2025-11-04","close":190.74000549316406,"high":195.6999969482422,"low":185.55999755859375,"adjusted_close":190.74000549316406,"volume":121380900},{"date":"2025-11-05","close":187.89999389648438,"high":190.32000732421875,"low":181.2100067138672,"adjusted_close":187.89999389648438,"volume":76121000},{"date":"2025-11-06","close":175.0500030517578,"high":191.08999633789062,"low":174.52999877929688,"adjusted_close":175.0500030517578,"volume":78468600},{"date":"2025-11-07","close":177.92999267578125,"high":178.6999969482422,"low":168.91000366210938,"adjusted_close":177.92999267578125,"volume":73989700},{"date":"2025-11-10","close":193.61000061035156,"high":194.92999267578125,"low":183.52000427246094,"adjusted_close":193.61000061035156,"volume":87764200},{"date":"2025-11-11","close":190.9600067138672,"high":192.9250030517578,"low":187.1300048828125,"adjusted_close":190.9600067138672,"volume":49819700},{"date":"2025-11-12","close":184.1699981689453,"high":190.5800018310547,"low":180.39999389648438,"adjusted_close":184.1699981689453,"volume":55347100},{"date":"2025-11-13","close":172.13999938964844,"high":182.6999969482422,"low":170.7310028076172,"adjusted_close":172.13999938964844,"volume":63188800},{"date":"2025-11-14","close":174.00999450683594,"high":177.2899932861328,"low":164.5,"adjusted_close":174.00999450683594,"volume":62596800},{"date":"2025-11-17","close":171.25,"high":174.24000549316406,"low":167.67999267578125,"adjusted_close":171.25,"volume":50339000},{"date":"2025-11-18","close":167.3300018310547,"high":172.8300018310547,"low":165.5,"adjusted_close":167.3300018310547,"volume":53710100},{"date":"2025-11-19","close":165.4199981689453,"high":169.60000610351562,"low":162.4199981689453,"adjusted_close":165.4199981689453,"volume":46108200},{"date":"2025-11-20","close":155.7449951171875,"high":174.57000732421875,"low":154.39500427246094,"adjusted_close":155.7449951171875,"volume":78443900},{"date":"2025-11-21","close":154.85000610351562,"high":158.11000061035156,"low":147.55999755859375,"adjusted_close":154.85000610351562,"volume":71346400},{"date":"2025-11-24","close":162.25,"high":165.1699981689453,"low":157.0,"adjusted_close":162.25,"volume":57877800},{"date":"2025-11-25","close":163.5500030517578,"high":164.64999389648438,"low":156.55499267578125,"adjusted_close":163.5500030517578,"volume":36523500},{"date":"2025-11-26","close":165.77000427246094,"high":168.33900451660156,"low":163.8800048828125,"adjusted_close":165.77000427246094,"volume":34610500},{"date":"2025-11-28","close":168.4499969482422,"high":168.8000030517578,"low":165.875,"adjusted_close":168.4499969482422,"volume":17199500},{"date":"2025-12-01","close":167.49000549316406,"high":169.10000610351562,"low":163.1199951171875,"adjusted_close":167.49000549316406,"volume":27779600},{"date":"2025-12-02","close":170.69000244140625,"high":175.75,"low":169.58999633789062,"adjusted_close":170.69000244140625,"volume":35368000},{"date":"2025-12-03","close":176.0800018310547,"high":177.91000366210938,"low":168.8300018310547,"adjusted_close":176.0800018310547,"volume":30541600},{"date":"2025-12-04","close":177.9199981689453,"high":178.44000244140625,"low":174.42999267578125,"adjusted_close":177.9199981689453,"volume":29217800},{"date":"2025-12-05","close":181.75999450683594,"high":182.1529998779297,"low":177.16000366210938,"adjusted_close":181.75999450683594,"volume":32079300},{"date":"2025-12-08","close":181.49000549316406,"high":183.8800048828125,"low":179.5399932861328,"adjusted_close":181.49000549316406,"volume":30456700},{"date":"2025-12-09","close":181.83999633789062,"high":182.85000610351562,"low":180.3800048828125,"adjusted_close":181.83999633789062,"volume":18937600},{"date":"2025-12-10","close":187.91000366210938,"high":190.38999938964844,"low":182.75,"adjusted_close":187.91000366210938,"volume":59398000},{"date":"2025-12-11","close":187.5399932861328,"high":188.0500030517578,"low":180.2100067138672,"adjusted_close":187.5399932861328,"volume":36843200},{"date":"2025-12-12","close":183.57000732421875,"high":186.52499389648438,"low":177.66700744628906,"adjusted_close":183.57000732421875,"volume":42427400},{"date":"2025-12-15","close":183.25,"high":187.77999877929688,"low":180.02999877929688,"adjusted_close":183.25,"volume":32796100},{"date":"2025-12-16","close":187.75,"high":188.5,"low":181.14199829101562,"adjusted_close":187.75,"volume":42070300},{"date":"2025-12-17","close":177.2899932861328,"high":187.75,"low":176.5,"adjusted_close":177.2899932861328,"volume":50424700},{"date":"2025-12-18","close":185.69000244140625,"high":187.3300018310547,"low":181.50999450683594,"adjusted_close":185.69000244140625,"volume":40221500},{"date":"2025-12-19","close":193.3800048828125,"high":195.0,"low":186.72999572753906,"adjusted_close":193.3800048828125,"volume":76929400},{"date":"2025-12-22","close":193.97999572753906,"high":198.8800048828125,"low":192.42999267578125,"adjusted_close":193.97999572753906,"volume":36686000},{"date":"2025-12-23","close":194.1300048828125,"high":195.3699951171875,"low":191.73500061035156,"adjusted_close":194.1300048828125,"volume":24041000},{"date":"2025-12-24","close":194.1699981689453,"high":195.1699981689453,"low":192.8300018310547,"adjusted_close":194.1699981689453,"volume":11710100},{"date":"2025-12-26","close":188.7100067138672,"high":196.35000610351562,"low":188.6199951171875,"adjusted_close":188.7100067138672,"volume":26262000},{"date":"2025-12-29","close":184.17999267578125,"high":187.1999969482422,"low":183.63999938964844,"adjusted_close":184.17999267578125,"volume":28242000},{"date":"2025-12-30","close":180.83999633789062,"high":184.72900390625,"low":180.6999969482422,"adjusted_close":180.83999633789062,"volume":23336300},{"date":"2025-12-31","close":177.75,"high":181.52999877929688,"low":177.25,"adjusted_close":177.75,"volume":22997400},{"date":"2026-01-02","close":167.86000061035156,"high":181.35000610351562,"low":166.35000610351562,"adjusted_close":167.86000061035156,"volume":60634100},{"date":"2026-01-05","close":174.0399932861328,"high":175.82000732421875,"low":171.7899932861328,"adjusted_close":174.0399932861328,"volume":39511700},{"date":"2026-01-06","close":179.7100067138672,"high":180.19000244140625,"low":174.77000427246094,"adjusted_close":179.7100067138672,"volume":34838600},{"date":"2026-01-07","close":181.67999267578125,"high":187.27999877929688,"low":177.66000366210938,"adjusted_close":181.67999267578125,"volume":45349000},{"date":"2026-01-08","close":176.86000061035156,"high":185.66000366210938,"low":174.3699951171875,"adjusted_close":176.86000061035156,"volume":47304300},{"date":"2026-01-09","close":177.49000549316406,"high":178.72000122070312,"low":174.75,"adjusted_close":177.49000549316406,"volume":31362900},{"date":"2026-01-12","close":179.41000366210938,"high":182.5,"low":176.33999633789062,"adjusted_close":179.41000366210938,"volume":34954500},{"date":"2026-01-13","close":178.9600067138672,"high":181.10000610351562,"low":176.13999938964844,"adjusted_close":178.9600067138672,"volume":27769400},{"date":"2026-01-14","close":178.39999389648438,"high":181.59800720214844,"low":173.9499969482422,"adjusted_close":178.39999389648438,"volume":33651400},{"date":"2026-01-15","close":177.07000732421875,"high":180.60000610351562,"low":176.52999877929688,"adjusted_close":177.07000732421875,"volume":31109200},{"date":"2026-01-16","close":170.9600067138672,"high":182.42999267578125,"low":170.00999450683594,"adjusted_close":170.9600067138672,"volume":59483600},{"date":"2026-01-20","close":168.52999877929688,"high":171.97000122070312,"low":166.24000549316406,"adjusted_close":168.52999877929688,"volume":36708500},{"date":"2026-01-21","close":165.3300018310547,"high":169.49000549316406,"low":161.11000061035156,"adjusted_close":165.3300018310547,"volume":47851200},{"date":"2026-01-22","close":165.89999389648438,"high":169.0,"low":164.9499969482422,"adjusted_close":165.89999389648438,"volume":28499500},{"date":"2026-01-23","close":169.60000610351562,"high":172.0,"low":166.3000030517578,"adjusted_close":169.60000610351562,"volume":30285700},{"date":"2026-01-26","close":167.47000122070312,"high":170.58999633789062,"low":167.3249969482422,"adjusted_close":167.47000122070312,"volume":22777200},{"date":"2026-01-27","close":165.6999969482422,"high":169.44000244140625,"low":164.69000244140625,"adjusted_close":165.6999969482422,"volume":26542300},{"date":"2026-01-28","close":157.35000610351562,"high":165.0449981689453,"low":157.24000549316406,"adjusted_close":157.35000610351562,"volume":44822800},{"date":"2026-01-29","close":151.86000061035156,"high":157.6300048828125,"low":147.1199951171875,"adjusted_close":151.86000061035156,"volume":59846800},{"date":"2026-01-30","close":146.58999633789062,"high":151.0,"low":145.13900756835938,"adjusted_close":146.58999633789062,"volume":47271000},{"date":"2026-02-02","close":147.75999450683594,"high":151.39999389648438,"low":146.6540069580078,"adjusted_close":147.75999450683594,"volume":72811100},{"date":"2026-02-03","close":157.8800048828125,"high":165.0780029296875,"low":153.1199951171875,"adjusted_close":157.8800048828125,"volume":113169200},{"date":"2026-02-04","close":139.5399932861328,"high":155.85000610351562,"low":135.67999267578125,"adjusted_close":139.5399932861328,"volume":113199500},{"date":"2026-02-05","close":130.00999450683594,"high":137.97999572753906,"low":128.32000732421875,"adjusted_close":130.00999450683594,"volume":93690800},{"date":"2026-02-06","close":135.89999389648438,"high":137.68699645996094,"low":132.35000610351562,"adjusted_close":135.89999389648438,"volume":62661400},{"date":"2026-02-09","close":142.91000366210938,"high":145.8699951171875,"low":134.7760009765625,"adjusted_close":142.91000366210938,"volume":58042500},{"date":"2026-02-10","close":139.50999450683594,"high":145.55999755859375,"low":137.77000427246094,"adjusted_close":139.50999450683594,"volume":56061300},{"date":"2026-02-11","close":135.67999267578125,"high":139.25,"low":132.9499969482422,"adjusted_close":135.67999267578125,"volume":52796100},{"date":"2026-02-12","close":129.1300048828125,"high":135.88999938964844,"low":126.55999755859375,"adjusted_close":129.1300048828125,"volume":74090600},{"date":"2026-02-13","close":131.41000366210938,"high":133.55999755859375,"low":126.23300170898438,"adjusted_close":131.41000366210938,"volume":49438100},{"date":"2026-02-17","close":133.02000427246094,"high":134.32000732421875,"low":127.29000091552734,"adjusted_close":133.02000427246094,"volume":48407100},{"date":"2026-02-18","close":135.3800048828125,"high":140.96299743652344,"low":134.8699951171875,"adjusted_close":135.3800048828125,"volume":59677100},{"date":"2026-02-19","close":134.88999938964844,"high":136.16000366210938,"low":131.00999450683594,"adjusted_close":134.88999938964844,"volume":42197200},{"date":"2026-02-20","close":135.24000549316406,"high":136.2100067138672,"low":131.1699981689453,"adjusted_close":135.24000549316406,"volume":53726800},{"date":"2026-02-23","close":130.60000610351562,"high":132.0399932861328,"low":127.38999938964844,"adjusted_close":130.60000610351562,"volume":52512200},{"date":"2026-02-24","close":128.83999633789062,"high":130.24000549316406,"low":126.37000274658203,"adjusted_close":128.83999633789062,"volume":47121400},{"date":"2026-02-25","close":134.19000244140625,"high":136.08999633789062,"low":129.17999267578125,"adjusted_close":134.19000244140625,"volume":53078300},{"date":"2026-02-26","close":135.94000244140625,"high":137.50999450683594,"low":132.6300048828125,"adjusted_close":135.94000244140625,"volume":45100000},{"date":"2026-02-27","close":137.19000244140625,"high":138.10000610351562,"low":133.97999572753906,"adjusted_close":137.19000244140625,"volume":59412400},{"date":"2026-03-02","close":145.1699981689453,"high":147.13999938964844,"low":140.52000427246094,"adjusted_close":145.1699981689453,"volume":72683900},{"date":"2026-03-03","close":147.22000122070312,"high":147.5,"low":138.1999969482422,"adjusted_close":147.22000122070312,"volume":67460200},{"date":"2026-03-04","close":153.19000244140625,"high":154.52000427246094,"low":148.05999755859375,"adjusted_close":153.19000244140625,"volume":60062200},{"date":"2026-03-05","close":152.6699981689453,"high":156.3800048828125,"low":149.61000061035156,"adjusted_close":152.6699981689453,"volume":50714500},{"date":"2026-03-06","close":157.16000366210938,"high":161.4499969482422,"low":150.2899932861328,"adjusted_close":157.16000366210938,"volume":74980900},{"date":"2026-03-09","close":156.42999267578125,"high":158.44000244140625,"low":152.97000122070312,"adjusted_close":156.42999267578125,"volume":47574200},{"date":"2026-03-10","close":151.13999938964844,"high":156.65699768066406,"low":150.13999938964844,"adjusted_close":151.13999938964844,"volume":47501400},{"date":"2026-03-11","close":151.60000610351562,"high":153.16900634765625,"low":149.3300018310547,"adjusted_close":151.60000610351562,"volume":33955900},{"date":"2026-03-12","close":153.5,"high":155.8800048828125,"low":150.97999572753906,"adjusted_close":153.5,"volume":54409800},{"date":"2026-03-13","close":150.9499969482422,"high":154.55999755859375,"low":148.5800018310547,"adjusted_close":150.9499969482422,"volume":42460600},{"date":"2026-03-16","close":152.72000122070312,"high":153.86000061035156,"low":151.1699981689453,"adjusted_close":152.72000122070312,"volume":32898900},{"date":"2026-03-17","close":155.0800018310547,"high":156.75,"low":152.1199951171875,"adjusted_close":155.0800018310547,"volume":37118500},{"date":"2026-03-18","close":152.77000427246094,"high":156.69000244140625,"low":152.61000061035156,"adjusted_close":152.77000427246094,"volume":32476700},{"date":"2026-03-19","close":155.67999267578125,"high":156.14999389648438,"low":150.5,"adjusted_close":155.67999267578125,"volume":33915900},{"date":"2026-03-20","close":150.67999267578125,"high":156.64999389648438,"low":149.08999633789062,"adjusted_close":150.67999267578125,"volume":48700200},{"date":"2026-03-23","close":160.83999633789062,"high":161.0800018310547,"low":153.24000549316406,"adjusted_close":160.83999633789062,"volume":57507100},{"date":"2026-03-24","close":154.77999877929688,"high":162.39999389648438,"low":151.63999938964844,"adjusted_close":154.77999877929688,"volume":56155700},{"date":"2026-03-25","close":154.9600067138672,"high":160.27000427246094,"low":154.85499572753906,"adjusted_close":154.9600067138672,"volume":38543300},{"date":"2026-03-26","close":147.55999755859375,"high":153.1199951171875,"low":147.25,"adjusted_close":147.55999755859375,"volume":43038400},{"date":"2026-03-27","close":143.05999755859375,"high":145.9600067138672,"low":141.55999755859375,"adjusted_close":143.05999755859375,"volume":35790800},{"date":"2026-03-30","close":137.5500030517578,"high":144.1199951171875,"low":136.3000030517578,"adjusted_close":137.5500030517578,"volume":41289800},{"date":"2026-03-31","close":146.27999877929688,"high":147.86000061035156,"low":138.97000122070312,"adjusted_close":146.27999877929688,"volume":45558600},{"date":"2026-04-01","close":146.49000549316406,"high":148.3000030517578,"low":144.47000122070312,"adjusted_close":146.49000549316406,"volume":34171000},{"date":"2026-04-02","close":148.4600067138672,"high":148.50999450683594,"low":137.99000549316406,"adjusted_close":148.4600067138672,"volume":30437000},{"date":"2026-04-06","close":147.92999267578125,"high":150.61000061035156,"low":146.63099670410156,"adjusted_close":147.92999267578125,"volume":25142200},{"date":"2026-04-07","close":150.07000732421875,"high":150.27000427246094,"low":144.4499969482422,"adjusted_close":150.07000732421875,"volume":28671100},{"date":"2026-04-08","close":140.75999450683594,"high":156.27999877929688,"low":139.1699981689453,"adjusted_close":140.75999450683594,"volume":64827700},{"date":"2026-04-09","close":130.49000549316406,"high":139.5399932861328,"low":128.47000122070312,"adjusted_close":130.49000549316406,"volume":92361400},{"date":"2026-04-10","close":128.05999755859375,"high":129.1999969482422,"low":122.68000030517578,"adjusted_close":128.05999755859375,"volume":116656800},{"date":"2026-04-13","close":132.3699951171875,"high":134.4199981689453,"low":129.14999389648438,"adjusted_close":132.3699951171875,"volume":65772800},{"date":"2026-04-14","close":135.6999969482422,"high":138.07000732421875,"low":134.0,"adjusted_close":135.6999969482422,"volume":52786800},{"date":"2026-04-15","close":142.14999389648438,"high":142.5800018310547,"low":134.92999267578125,"adjusted_close":142.14999389648438,"volume":48389400},{"date":"2026-04-16","close":142.75999450683594,"high":145.5500030517578,"low":139.52999877929688,"adjusted_close":142.75999450683594,"volume":43746000},{"date":"2026-04-17","close":146.38999938964844,"high":148.27999877929688,"low":143.3000030517578,"adjusted_close":146.38999938964844,"volume":50657600},{"date":"2026-04-20","close":145.88999938964844,"high":147.1999969482422,"low":143.8300018310547,"adjusted_close":145.88999938964844,"volume":33482700},{"date":"2026-04-21","close":145.97000122070312,"high":149.8699951171875,"low":143.99899291992188,"adjusted_close":145.97000122070312,"volume":44830000},{"date":"2026-04-22","close":152.6199951171875,"high":152.67999267578125,"low":147.41000366210938,"adjusted_close":152.6199951171875,"volume":43701500},{"date":"2026-04-23","close":141.57000732421875,"high":150.2899932861328,"low":139.9199981689453,"adjusted_close":141.57000732421875,"volume":58654400},{"date":"2026-04-24","close":143.08999633789062,"high":143.3300018310547,"low":138.92999267578125,"adjusted_close":143.08999633789062,"volume":38677200},{"date":"2026-04-27","close":143.10000610351562,"high":145.07000732421875,"low":141.00999450683594,"adjusted_close":143.10000610351562,"volume":31275400},{"date":"2026-04-28","close":141.17999267578125,"high":143.85000610351562,"low":140.4199981689453,"adjusted_close":141.17999267578125,"volume":24757200},{"date":"2026-04-29","close":137.97000122070312,"high":139.75999450683594,"low":134.67999267578125,"adjusted_close":137.97000122070312,"volume":33348100},{"date":"2026-04-30","close":139.11000061035156,"high":140.1999969482422,"low":136.64999389648438,"adjusted_close":139.11000061035156,"volume":32523600},{"date":"2026-05-01","close":144.07000732421875,"high":146.44000244140625,"low":141.38999938964844,"adjusted_close":144.07000732421875,"volume":33219900},{"date":"2026-05-04","close":146.02999877929688,"high":149.63999938964844,"low":145.22500610351562,"adjusted_close":146.02999877929688,"volume":70525900},{"date":"2026-05-05","close":135.91000366210938,"high":142.97999572753906,"low":134.72000122070312,"adjusted_close":135.91000366210938,"volume":89747100},{"date":"2026-05-06","close":133.7899932861328,"high":135.6999969482422,"low":131.14999389648438,"adjusted_close":133.7899932861328,"volume":55524800},{"date":"2026-05-07","close":137.0500030517578,"high":140.9499969482422,"low":134.77999877929688,"adjusted_close":137.0500030517578,"volume":50184900},{"date":"2026-05-08","close":137.8000030517578,"high":137.8800048828125,"low":133.02000427246094,"adjusted_close":137.8000030517578,"volume":41745400},{"date":"2026-05-11","close":136.88999938964844,"high":137.13999938964844,"low":132.77099609375,"adjusted_close":136.88999938964844,"volume":41414500},{"date":"2026-05-12","close":136.0,"high":137.42999267578125,"low":133.4600067138672,"adjusted_close":136.0,"volume":38781100},{"date":"2026-05-13","close":130.0500030517578,"high":136.99000549316406,"low":128.75,"adjusted_close":130.0500030517578,"volume":55189400},{"date":"2026-05-14","close":133.72999572753906,"high":134.47999572753906,"low":129.4499969482422,"adjusted_close":133.72999572753906,"volume":37052600},{"date":"2026-05-15","close":133.99000549316406,"high":135.63999938964844,"low":132.2899932861328,"adjusted_close":133.99000549316406,"volume":32629700},{"date":"2026-05-18","close":135.13999938964844,"high":135.93499755859375,"low":131.3300018310547,"adjusted_close":135.13999938964844,"volume":32034600},{"date":"2026-05-19","close":135.25999450683594,"high":137.47000122070312,"low":133.60000610351562,"adjusted_close":135.25999450683594,"volume":29777300},{"date":"2026-05-20","close":137.14999389648438,"high":137.24000549316406,"low":132.4199981689453,"adjusted_close":137.14999389648438,"volume":31307700},{"date":"2026-05-21","close":137.4149932861328,"high":138.5500030517578,"low":135.4199981689453,"adjusted_close":137.4149932861328,"volume":24311900},{"date":"2026-05-22","close":136.8800048828125,"high":139.02000427246094,"low":134.3000030517578,"adjusted_close":136.8800048828125,"volume":27578000},{"date":"2026-05-26","close":136.60000610351562,"high":138.67999267578125,"low":133.3000030517578,"adjusted_close":136.60000610351562,"volume":31723900},{"date":"2026-05-27","close":132.50999450683594,"high":135.72999572753906,"low":131.6300048828125,"adjusted_close":132.50999450683594,"volume":34159800},{"date":"2026-05-28","close":143.33999633789062,"high":145.0,"low":133.0,"adjusted_close":143.33999633789062,"volume":52085200},{"date":"2026-05-29","close":156.5399932861328,"high":157.7790069580078,"low":145.7899932861328,"adjusted_close":156.5399932861328,"volume":92196600},{"date":"2026-06-01","close":160.64999389648438,"high":163.6999969482422,"low":155.8800048828125,"adjusted_close":160.64999389648438,"volume":57654000},{"date":"2026-06-02","close":152.1699981689453,"high":159.5500030517578,"low":149.8000030517578,"adjusted_close":152.1699981689453,"volume":43163100},{"date":"2026-06-03","close":142.1999969482422,"high":151.67999267578125,"low":141.25,"adjusted_close":142.1999969482422,"volume":41072500},{"date":"2026-06-04","close":141.6999969482422,"high":146.3699951171875,"low":140.27200317382812,"adjusted_close":141.6999969482422,"volume":40834000},{"date":"2026-06-05","close":135.52999877929688,"high":141.97000122070312,"low":134.02499389648438,"adjusted_close":135.52999877929688,"volume":38283500},{"date":"2026-06-08","close":136.47000122070312,"high":137.75999450683594,"low":135.27999877929688,"adjusted_close":136.47000122070312,"volume":26978900},{"date":"2026-06-09","close":132.07000732421875,"high":136.99000549316406,"low":127.3499984741211,"adjusted_close":132.07000732421875,"volume":38680000},{"date":"2026-06-10","close":130.2100067138672,"high":133.18499755859375,"low":128.8000030517578,"adjusted_close":130.2100067138672,"volume":30612600},{"date":"2026-06-11","close":131.0800018310547,"high":131.52000427246094,"low":127.16999816894531,"adjusted_close":131.0800018310547,"volume":27554500},{"date":"2026-06-12","close":127.98999786376953,"high":131.08999633789062,"low":126.6500015258789,"adjusted_close":127.98999786376953,"volume":35378000},{"date":"2026-06-15","close":134.7100067138672,"high":134.97999572753906,"low":129.6999969482422,"adjusted_close":134.7100067138672,"volume":41748200},{"date":"2026-06-16","close":133.25,"high":134.58999633789062,"low":129.6199951171875,"adjusted_close":133.25,"volume":30409900},{"date":"2026-06-17","close":130.6300048828125,"high":136.10000610351562,"low":129.9199981689453,"adjusted_close":130.6300048828125,"volume":32290800},{"date":"2026-06-18","close":128.47000122070312,"high":131.42999267578125,"low":125.01000213623047,"adjusted_close":128.47000122070312,"volume":55338000},{"date":"2026-06-22","close":119.5,"high":128.8699951171875,"low":119.19999694824219,"adjusted_close":119.5,"volume":56924500},{"date":"2026-06-23","close":116.69999694824219,"high":120.94000244140625,"low":116.18000030517578,"adjusted_close":116.69999694824219,"volume":44661900},{"date":"2026-06-24","close":113.5,"high":118.0,"low":112.25,"adjusted_close":113.5,"volume":46520700},{"date":"2026-06-25","close":107.2699966430664,"high":112.1500015258789,"low":106.37000274658203,"adjusted_close":107.2699966430664,"volume":61840100},{"date":"2026-06-26","close":112.93000030517578,"high":114.08000183105469,"low":108.47000122070312,"adjusted_close":112.93000030517578,"volume":61360500},{"date":"2026-06-29","close":115.69999694824219,"high":119.08000183105469,"low":114.69999694824219,"adjusted_close":115.69999694824219,"volume":45017400},{"date":"2026-06-30","close":116.66999816894531,"high":118.69999694824219,"low":114.56999969482422,"adjusted_close":116.66999816894531,"volume":38069700},{"date":"2026-07-01","close":125.7300033569336,"high":128.25,"low":119.3499984741211,"adjusted_close":125.7300033569336,"volume":58561300},{"date":"2026-07-02","close":129.3000030517578,"high":132.8800048828125,"low":127.94999694824219,"adjusted_close":129.3000030517578,"volume":60641000},{"date":"2026-07-06","close":132.5399932861328,"high":134.06900024414062,"low":126.63999938964844,"adjusted_close":132.5399932861328,"volume":37360100},{"date":"2026-07-07","close":134.3699951171875,"high":138.89999389648438,"low":131.4600067138672,"adjusted_close":134.3699951171875,"volume":52570400},{"date":"2026-07-08","close":132.22000122070312,"high":132.38999938964844,"low":126.70999908447266,"adjusted_close":132.22000122070312,"volume":40587800},{"date":"2026-07-09","close":129.0399932861328,"high":129.19000244140625,"low":124.80999755859375,"adjusted_close":129.0399932861328,"volume":35286100},{"date":"2026-07-10","close":126.79000091552734,"high":132.27999877929688,"low":125.7699966430664,"adjusted_close":126.79000091552734,"volume":31163000},{"date":"2026-07-13","close":130.0399932861328,"high":130.72000122070312,"low":126.19499969482422,"adjusted_close":130.0399932861328,"volume":39786500},{"date":"2026-07-14","close":133.72000122070312,"high":135.7899932861328,"low":122.63999938964844,"adjusted_close":133.72000122070312,"volume":49963700},{"date":"2026-07-15","close":133.75999450683594,"high":136.8800048828125,"low":132.8800048828125,"adjusted_close":133.75999450683594,"volume":26064500},{"date":"2026-07-16","close":134.44000244140625,"high":136.2100067138672,"low":128.67999267578125,"adjusted_close":134.44000244140625,"volume":28951300},{"date":"2026-07-17","close":132.3800048828125,"high":134.77000427246094,"low":129.0500030517578,"adjusted_close":132.3800048828125,"volume":31875100},{"date":"2026-07-20","close":134.85000610351562,"high":136.6199951171875,"low":131.82000732421875,"adjusted_close":134.85000610351562,"volume":30571300},{"date":"2026-07-21","close":132.66000366210938,"high":134.67999267578125,"low":131.22500610351562,"adjusted_close":132.66000366210938,"volume":23161800},{"date":"2026-07-22","close":124.56999969482422,"high":132.34500122070312,"low":123.44999694824219,"adjusted_close":124.56999969482422,"volume":38588300},{"date":"2026-07-23","close":123.37000274658203,"high":126.4000015258789,"low":120.7300033569336,"adjusted_close":123.37000274658203,"volume":29757900},{"date":"2026-07-24","close":122.91999816894531,"high":125.30999755859375,"low":122.0199966430664,"adjusted_close":122.91999816894531,"volume":21177000},{"date":"2026-07-27","close":131.52999877929688,"high":132.41000366210938,"low":125.30999755859375,"adjusted_close":131.52999877929688,"volume":36708200},{"date":"2026-07-28","close":123.52999877929688,"high":127.19000244140625,"low":117.88999938964844,"adjusted_close":123.52999877929688,"volume":43597300},{"date":"2026-07-29","close":123.0,"high":127.27999877929688,"low":122.44999694824219,"adjusted_close":123.0,"volume":27207900},{"date":"2026-07-30","close":122.26000213623047,"high":123.66999816894531,"low":120.2699966430664,"adjusted_close":122.26000213623047,"volume":27801600},{"date":"2026-07-31","close":123.05999755859375,"high":123.38999938964844,"low":119.62000274658203,"adjusted_close":123.05999755859375,"volume":29085100},{"date":"2026-08-03","close":125.6500015258789,"high":126.96499633789062,"low":123.65699768066406,"adjusted_close":125.6500015258789,"volume":77282900},{"date":"2026-08-04","close":162.66000366210938,"high":164.52000427246094,"low":143.27999877929688,"adjusted_close":162.66000366210938,"volume":175034700},{"date":"2026-08-05","close":158.42999267578125,"high":166.0800018310547,"low":158.25,"adjusted_close":158.42999267578125,"volume":63515900},{"date":"2026-08-06","close":155.9199981689453,"high":158.0,"low":152.6999969482422,"adjusted_close":155.9199981689453,"volume":41751400},{"date":"2026-08-07","close":172.00999450683594,"high":172.41000366210938,"low":159.9600067138672,"adjusted_close":172.00999450683594,"volume":77579900},{"date":"2026-08-10","close":175.22999572753906,"high":179.60000610351562,"low":170.8699951171875,"adjusted_close":175.22999572753906,"volume":57402700},{"date":"2026-08-11","close":174.94000244140625,"high":177.94000244140625,"low":172.72000122070312,"adjusted_close":174.94000244140625,"volume":43162500},{"date":"2026-08-12","close":171.0399932861328,"high":175.08999633789062,"low":168.33999633789062,"adjusted_close":171.0399932861328,"volume":35220300},{"date":"2026-08-13","close":179.00999450683594,"high":179.91000366210938,"low":172.3300018310547,"adjusted_close":179.00999450683594,"volume":36511200},{"date":"2026-08-14","close":174.0399932861328,"high":180.17999267578125,"low":173.8000030517578,"adjusted_close":174.0399932861328,"volume":24065800},{"date":"2026-08-17","close":172.5500030517578,"high":176.27499389648438,"low":172.30099487304688,"adjusted_close":172.5500030517578,"volume":24590900},{"date":"2026-08-18","close":171.5399932861328,"high":174.97999572753906,"low":170.61000061035156,"adjusted_close":171.5399932861328,"volume":28082100},{"date":"2026-08-19","close":175.19000244140625,"high":176.82000732421875,"low":169.77099609375,"adjusted_close":175.19000244140625,"volume":36132600},{"date":"2026-08-20","close":173.9600067138672,"high":176.4600067138672,"low":172.02999877929688,"adjusted_close":173.9600067138672,"volume":27018400},{"date":"2026-08-21","close":179.94000244140625,"high":182.44000244140625,"low":172.5500030517578,"adjusted_close":179.94000244140625,"volume":41076200},{"date":"2026-08-24","close":175.88999938964844,"high":178.75,"low":171.30999755859375,"adjusted_close":175.88999938964844,"volume":35115500},{"date":"2026-08-25","close":172.72999572753906,"high":179.8699951171875,"low":172.1999969482422,"adjusted_close":172.72999572753906,"volume":24558500},{"date":"2026-08-26","close":177.5,"high":178.49000549316406,"low":168.89999389648438,"adjusted_close":177.5,"volume":27924200},{"date":"2026-08-27","close":185.92999267578125,"high":186.86000061035156,"low":178.00999450683594,"adjusted_close":185.92999267578125,"volume":40739300},{"date":"2026-08-28","close":186.2899932861328,"high":188.3699951171875,"low":184.3800048828125,"adjusted_close":186.2899932861328,"volume":25060200},{"date":"2026-08-31","close":186.3800048828125,"high":187.94000244140625,"low":183.7899932861328,"adjusted_close":186.3800048828125,"volume":25941200},{"date":"2026-09-01","close":179.9199981689453,"high":186.5500030517578,"low":179.75,"adjusted_close":179.9199981689453,"volume":24567200},{"date":"2026-09-02","close":169.4600067138672,"high":177.57000732421875,"low":165.7100067138672,"adjusted_close":169.4600067138672,"volume":39874000},{"date":"2026-09-03","close":182.52999877929688,"high":185.8300018310547,"low":171.91000366210938,"adjusted_close":182.52999877929688,"volume":38108000},{"date":"2026-09-04","close":174.3300018310547,"high":182.19000244140625,"low":173.6699981689453,"adjusted_close":174.3300018310547,"volume":27963000},{"date":"2026-09-08","close":170.3000030517578,"high":175.82000732421875,"low":170.0,"adjusted_close":170.3000030517578,"volume":24582300},{"date":"2026-09-09","close":169.52999877929688,"high":171.86000061035156,"low":168.61000061035156,"adjusted_close":169.52999877929688,"volume":20356800},{"date":"2026-09-10","close":165.86000061035156,"high":169.0,"low":164.5500030517578,"adjusted_close":165.86000061035156,"volume":21330700},{"date":"2026-09-11","close":167.22999572753906,"high":168.61000061035156,"low":165.39999389648438,"adjusted_close":167.22999572753906,"volume":15410400},{"date":"2026-09-14","close":173.30999755859375,"high":174.36000061035156,"low":166.4199981689453,"adjusted_close":173.30999755859375,"volume":29149500},{"date":"2026-09-15","close":172.55999755859375,"high":176.58999633789062,"low":169.4499969482422,"adjusted_close":172.55999755859375,"volume":31238200},{"date":"2026-09-16","close":174.33999633789062,"high":174.76499938964844,"low":168.9600067138672,"adjusted_close":174.33999633789062,"volume":20984000},{"date":"2026-09-17","close":176.24000549316406,"high":177.8800048828125,"low":172.60699462890625,"adjusted_close":176.24000549316406,"volume":23776100},{"date":"2026-09-18","close":177.63999938964844,"high":177.75,"low":172.0,"adjusted_close":177.63999938964844,"volume":39302700},{"date":"2026-09-21","close":183.08999633789062,"high":183.3800048828125,"low":176.75999450683594,"adjusted_close":183.08999633789062,"volume":22006700},{"date":"2026-09-22","close":184.99000549316406,"high":185.5399932861328,"low":182.02999877929688,"adjusted_close":184.99000549316406,"volume":21991700},{"date":"2026-09-23","close":191.7899932861328,"high":193.7899932861328,"low":182.94000244140625,"adjusted_close":191.7899932861328,"volume":35119600},{"date":"2026-09-24","close":192.58999633789062,"high":194.67999267578125,"low":188.24000549316406,"adjusted_close":192.58999633789062,"volume":22675800},{"date":"2026-09-25","close":189.6699981689453,"high":194.21400451660156,"low":189.35000610351562,"adjusted_close":189.6699981689453,"volume":17807100},{"date":"2026-09-28","close":187.47999572753906,"high":190.25,"low":185.6199951171875,"adjusted_close":187.47999572753906,"volume":18464100},{"date":"2026-09-29","close":186.97000122070312,"high":188.6300048828125,"low":184.80999755859375,"adjusted_close":186.97000122070312,"volume":14754100},{"date":"2026-09-30","close":187.0500030517578,"high":190.99000549316406,"low":187.0,"adjusted_close":187.0500030517578,"volume":17921200},{"date":"2026-10-01","close":190.0399932861328,"high":191.8000030517578,"low":186.60000610351562,"adjusted_close":190.0399932861328,"volume":17902000},{"date":"2026-10-02","close":188.75,"high":194.77999877929688,"low":188.25999450683594,"adjusted_close":188.75,"volume":17932100},{"date":"2026-10-05","close":189.39999389648438,"high":192.69000244140625,"low":187.6300048828125,"adjusted_close":189.39999389648438,"volume":17710000},{"date":"2026-10-06","close":192.07000732421875,"high":194.55999755859375,"low":190.22000122070312,"adjusted_close":192.07000732421875,"volume":17651200},{"date":"2026-10-07","close":194.1199951171875,"high":194.6999969482422,"low":190.11199951171875,"adjusted_close":194.1199951171875,"volume":15729200},{"date":"2026-10-08","close":198.77999877929688,"high":204.44000244140625,"low":195.64999389648438,"adjusted_close":198.77999877929688,"volume":41865400},{"date":"2026-10-09","close":209.0500030517578,"high":209.5800018310547,"low":198.3000030517578,"adjusted_close":209.0500030517578,"volume":37622500},{"date":"2026-10-12","close":209.0,"high":212.94000244140625,"low":206.0500030517578,"adjusted_close":209.0,"volume":24308800},{"date":"2026-10-13","close":208.6699981689453,"high":210.8800048828125,"low":205.97000122070312,"adjusted_close":208.6699981689453,"volume":18535900},{"date":"2026-10-14","close":200.97000122070312,"high":209.2899932861328,"low":199.74000549316406,"adjusted_close":200.97000122070312,"volume":24263800},{"date":"2026-10-15","close":200.5,"high":200.91000366210938,"low":192.60000610351562,"adjusted_close":200.5,"volume":24781500},{"date":"2026-10-16","close":186.02999877929688,"high":203.5500030517578,"low":184.4499969482422,"adjusted_close":186.02999877929688,"volume":33354900},{"date":"2026-10-19","close":194.14999389648438,"high":196.99000549316406,"low":186.15499877929688,"adjusted_close":194.14999389648438,"volume":23934800},{"date":"2026-10-20","close":192.60000610351562,"high":196.11000061035156,"low":189.4199981689453,"adjusted_close":192.60000610351562,"volume":15095200},{"date":"2026-10-21","close":201.72000122070312,"high":202.5500030517578,"low":189.8800048828125,"adjusted_close":201.72000122070312,"volume":21398400},{"date":"2026-10-22","close":196.19000244140625,"high":202.6300048828125,"low":194.53500366210938,"adjusted_close":196.19000244140625,"volume":22933600},{"date":"2026-10-23","close":196.75,"high":197.49000549316406,"low":190.57000732421875,"adjusted_close":196.75,"volume":17668400},{"date":"2026-10-26","close":198.83999633789062,"high":200.0500030517578,"low":192.91000366210938,"adjusted_close":198.83999633789062,"volume":16380400},{"date":"2026-10-27","close":198.72999572753906,"high":201.8300018310547,"low":196.7899932861328,"adjusted_close":198.72999572753906,"volume":19907300},{"date":"2026-10-28","close":196.80999755859375,"high":198.74000549316406,"low":193.13099670410156,"adjusted_close":196.80999755859375,"volume":20821300},{"date":"2026-10-29","close":196.4199981689453,"high":198.50999450683594,"low":190.36000061035156,"adjusted_close":196.4199981689453,"volume":20102900},{"date":"2026-10-30","close":184.11000061035156,"high":193.9199981689453,"low":180.80999755859375,"adjusted_close":184.11000061035156,"volume":27070000},{"date":"2026-11-02","close":178.33999633789062,"high":187.5500030517578,"low":178.1300048828125,"adjusted_close":178.33999633789062,"volume":37183900},{"date":"2026-11-03","close":175.39999389648438,"high":176.5399932861328,"low":165.25,"adjusted_close":175.39999389648438,"volume":53062500},{"date":"2026-11-04","close":171.6999969482422,"high":177.42999267578125,"low":164.60000610351562,"adjusted_close":171.6999969482422,"volume":35044600},{"date":"2026-11-05","close":154.99000549316406,"high":167.25,"low":152.60000610351562,"adjusted_close":154.99000549316406,"volume":50014300},{"date":"2026-11-06","close":160.3800048828125,"high":163.97279357910156,"low":157.24000549316406,"adjusted_close":160.3800048828125,"volume":23622897}]},"PLD":{"currency":"USD","rows":[{"date":"2025-05-05","close":105.33000183105469,"high":106.0199966430664,"low":104.37999725341797,"adjusted_close":100.26408386230469,"volume":3246600},{"date":"2025-05-06","close":104.5,"high":105.51000213623047,"low":103.5999984741211,"adjusted_close":99.47401428222656,"volume":6505100},{"date":"2025-05-07","close":105.04000091552734,"high":106.0199966430664,"low":104.19999694824219,"adjusted_close":99.988037109375,"volume":4741200},{"date":"2025-05-08","close":105.48999786376953,"high":106.43000030517578,"low":103.44999694824219,"adjusted_close":100.41638946533203,"volume":3514500},{"date":"2025-05-09","close":106.91000366210938,"high":107.27999877929688,"low":105.23999786376953,"adjusted_close":101.76811218261719,"volume":5506200},{"date":"2025-05-12","close":110.33000183105469,"high":112.94999694824219,"low":110.0,"adjusted_close":105.02362060546875,"volume":10025000},{"date":"2025-05-13","close":109.69999694824219,"high":110.51000213623047,"low":108.5,"adjusted_close":104.42391204833984,"volume":4533900},{"date":"2025-05-14","close":107.5999984741211,"high":109.16999816894531,"low":106.68000030517578,"adjusted_close":102.4249038696289,"volume":7699900},{"date":"2025-05-15","close":109.2300033569336,"high":109.51000213623047,"low":106.62000274658203,"adjusted_close":103.97653198242188,"volume":3163500},{"date":"2025-05-16","close":110.55000305175781,"high":110.62999725341797,"low":108.76000213623047,"adjusted_close":105.23303985595703,"volume":2768400},{"date":"2025-05-19","close":110.6500015258789,"high":110.81999969482422,"low":108.3499984741211,"adjusted_close":105.3282241821289,"volume":2880300},{"date":"2025-05-20","close":108.7300033569336,"high":110.70999908447266,"low":108.47000122070312,"adjusted_close":103.50057220458984,"volume":2689400},{"date":"2025-05-21","close":104.66999816894531,"high":108.19999694824219,"low":104.36000061035156,"adjusted_close":99.63583374023438,"volume":2861600},{"date":"2025-05-22","close":105.08999633789062,"high":105.87999725341797,"low":103.80000305175781,"adjusted_close":100.03563690185547,"volume":3492800},{"date":"2025-05-23","close":104.04000091552734,"high":104.86000061035156,"low":103.0199966430664,"adjusted_close":99.03614044189453,"volume":3075500},{"date":"2025-05-27","close":106.62000274658203,"high":106.87999725341797,"low":104.44999694824219,"adjusted_close":101.49205780029297,"volume":4067300},{"date":"2025-05-28","close":107.91999816894531,"high":108.0,"low":106.4800033569336,"adjusted_close":102.72952270507812,"volume":4580500},{"date":"2025-05-29","close":109.2300033569336,"high":111.37999725341797,"low":108.37999725341797,"adjusted_close":103.97653198242188,"volume":4585600},{"date":"2025-05-30","close":108.5999984741211,"high":109.08999633789062,"low":106.7699966430664,"adjusted_close":103.37681579589844,"volume":7261600},{"date":"2025-06-02","close":108.75,"high":108.75,"low":106.1500015258789,"adjusted_close":103.51960754394531,"volume":3958700},{"date":"2025-06-03","close":109.0199966430664,"high":109.52999877929688,"low":107.73999786376953,"adjusted_close":103.77661895751953,"volume":3423200},{"date":"2025-06-04","close":108.43000030517578,"high":109.12999725341797,"low":108.27999877929688,"adjusted_close":103.21499633789062,"volume":2436300},{"date":"2025-06-05","close":107.81999969482422,"high":109.0,"low":107.37999725341797,"adjusted_close":102.63432312011719,"volume":2632800},{"date":"2025-06-06","close":108.79000091552734,"high":110.0199966430664,"low":108.1500015258789,"adjusted_close":103.55767822265625,"volume":3644400},{"date":"2025-06-09","close":108.93000030517578,"high":110.05999755859375,"low":108.48999786376953,"adjusted_close":103.69095611572266,"volume":3032300},{"date":"2025-06-10","close":109.48999786376953,"high":110.0,"low":108.18000030517578,"adjusted_close":104.22400665283203,"volume":3771600},{"date":"2025-06-11","close":108.5,"high":110.13999938964844,"low":108.22000122070312,"adjusted_close":103.28163146972656,"volume":3454900},{"date":"2025-06-12","close":108.44000244140625,"high":109.37999725341797,"low":107.66000366210938,"adjusted_close":103.2245101928711,"volume":3526800},{"date":"2025-06-13","close":107.27999877929688,"high":107.94000244140625,"low":106.23999786376953,"adjusted_close":102.12030029296875,"volume":3359400},{"date":"2025-06-16","close":106.81999969482422,"high":108.54000091552734,"low":106.4000015258789,"adjusted_close":101.68244171142578,"volume":4537500},{"date":"2025-06-17","close":105.08999633789062,"high":106.19000244140625,"low":104.30000305175781,"adjusted_close":100.99051666259766,"volume":3068100},{"date":"2025-06-18","close":105.08000183105469,"high":106.68000030517578,"low":104.5,"adjusted_close":100.98090362548828,"volume":2599300},{"date":"2025-06-20","close":105.69000244140625,"high":106.2699966430664,"low":105.12000274658203,"adjusted_close":101.56710815429688,"volume":6746300},{"date":"2025-06-23","close":107.12999725341797,"high":107.26000213623047,"low":104.87999725341797,"adjusted_close":102.95093536376953,"volume":3118900},{"date":"2025-06-24","close":108.12999725341797,"high":108.5999984741211,"low":106.37000274658203,"adjusted_close":103.91191864013672,"volume":2990100},{"date":"2025-06-25","close":104.77999877929688,"high":107.51000213623047,"low":104.70999908447266,"adjusted_close":100.6926040649414,"volume":4926000},{"date":"2025-06-26","close":104.38999938964844,"high":105.11000061035156,"low":103.5,"adjusted_close":100.31782531738281,"volume":4506500},{"date":"2025-06-27","close":105.62000274658203,"high":107.61000061035156,"low":105.02999877929688,"adjusted_close":101.49983978271484,"volume":5732900},{"date":"2025-06-30","close":105.12000274658203,"high":105.8499984741211,"low":103.44999694824219,"adjusted_close":101.01934051513672,"volume":7418000},{"date":"2025-07-01","close":106.58000183105469,"high":108.47000122070312,"low":104.25,"adjusted_close":102.42239379882812,"volume":6626300},{"date":"2025-07-02","close":108.30999755859375,"high":108.45999908447266,"low":106.11000061035156,"adjusted_close":104.08490753173828,"volume":3458900},{"date":"2025-07-03","close":108.0199966430664,"high":108.77999877929688,"low":107.62000274658203,"adjusted_close":103.80622100830078,"volume":1549600},{"date":"2025-07-07","close":106.33000183105469,"high":109.0,"low":105.51000213623047,"adjusted_close":102.1821517944336,"volume":3837900},{"date":"2025-07-08","close":106.8499984741211,"high":108.36000061035156,"low":105.75,"adjusted_close":102.68186950683594,"volume":2939000},{"date":"2025-07-09","close":106.38999938964844,"high":107.48999786376953,"low":105.27999877929688,"adjusted_close":102.23979949951172,"volume":4461200},{"date":"2025-07-10","close":108.41000366210938,"high":110.0,"low":106.52999877929688,"adjusted_close":104.1810073852539,"volume":4765000},{"date":"2025-07-11","close":109.16999816894531,"high":109.16999816894531,"low":106.45999908447266,"adjusted_close":104.9113540649414,"volume":3209800},{"date":"2025-07-14","close":109.3499984741211,"high":109.52999877929688,"low":108.08999633789062,"adjusted_close":105.0843276977539,"volume":3582000},{"date":"2025-07-15","close":108.62000274658203,"high":110.11000061035156,"low":108.19000244140625,"adjusted_close":104.38282775878906,"volume":5309300},{"date":"2025-07-16","close":110.16999816894531,"high":114.5,"low":109.0199966430664,"adjusted_close":105.87235260009766,"volume":12177900},{"date":"2025-07-17","close":106.43000030517578,"high":110.45999908447266,"low":105.75,"adjusted_close":102.27824401855469,"volume":6612800},{"date":"2025-07-18","close":106.77999877929688,"high":107.16999816894531,"low":105.72000122070312,"adjusted_close":102.61459350585938,"volume":4481500},{"date":"2025-07-21","close":107.86000061035156,"high":108.69999694824219,"low":106.68000030517578,"adjusted_close":103.6524658203125,"volume":3838200},{"date":"2025-07-22","close":109.19000244140625,"high":109.37000274658203,"low":107.69999694824219,"adjusted_close":104.93058776855469,"volume":5214700},{"date":"2025-07-23","close":110.0,"high":110.41999816894531,"low":108.54000091552734,"adjusted_close":105.70897674560547,"volume":4215000},{"date":"2025-07-24","close":109.72000122070312,"high":110.54000091552734,"low":109.22000122070312,"adjusted_close":105.43990325927734,"volume":6208800},{"date":"2025-07-25","close":110.29000091552734,"high":110.36000061035156,"low":108.33000183105469,"adjusted_close":105.9876708984375,"volume":2150700},{"date":"2025-07-28","close":107.12000274658203,"high":110.27999877929688,"low":107.06999969482422,"adjusted_close":102.94132995605469,"volume":2850600},{"date":"2025-07-29","close":109.72000122070312,"high":109.83000183105469,"low":106.80000305175781,"adjusted_close":105.43990325927734,"volume":3812700},{"date":"2025-07-30","close":108.48999786376953,"high":110.38999938964844,"low":107.58999633789062,"adjusted_close":104.25788879394531,"volume":3796500},{"date":"2025-07-31","close":106.77999877929688,"high":108.77999877929688,"low":106.58999633789062,"adjusted_close":102.61459350585938,"volume":4136100},{"date":"2025-08-01","close":104.91000366210938,"high":107.2699966430664,"low":104.0999984741211,"adjusted_close":100.81754302978516,"volume":6122800},{"date":"2025-08-04","close":105.20999908447266,"high":105.88999938964844,"low":104.41000366210938,"adjusted_close":101.10582733154297,"volume":4631700},{"date":"2025-08-05","close":107.04000091552734,"high":107.58000183105469,"low":105.30000305175781,"adjusted_close":102.86444091796875,"volume":3556700},{"date":"2025-08-06","close":105.7300033569336,"high":107.43000030517578,"low":105.62999725341797,"adjusted_close":101.60555267333984,"volume":3706100},{"date":"2025-08-07","close":106.29000091552734,"high":107.4800033569336,"low":105.30999755859375,"adjusted_close":102.14370727539062,"volume":2214900},{"date":"2025-08-08","close":105.68000030517578,"high":106.7699966430664,"low":105.62000274658203,"adjusted_close":101.5574951171875,"volume":1841700},{"date":"2025-08-11","close":104.08000183105469,"high":105.86000061035156,"low":103.94000244140625,"adjusted_close":100.0199203491211,"volume":3181500},{"date":"2025-08-12","close":104.80999755859375,"high":104.94000244140625,"low":103.41000366210938,"adjusted_close":100.72142791748047,"volume":2847100},{"date":"2025-08-13","close":106.19000244140625,"high":106.54000091552734,"low":104.54000091552734,"adjusted_close":102.047607421875,"volume":2679200},{"date":"2025-08-14","close":105.8499984741211,"high":106.31999969482422,"low":104.06999969482422,"adjusted_close":101.72087097167969,"volume":2267900},{"date":"2025-08-15","close":106.58999633789062,"high":106.80000305175781,"low":105.9800033569336,"adjusted_close":102.43199920654297,"volume":1924200},{"date":"2025-08-18","close":105.44000244140625,"high":106.61000061035156,"low":105.41999816894531,"adjusted_close":101.32686614990234,"volume":2035600},{"date":"2025-08-19","close":110.76000213623047,"high":110.87000274658203,"low":107.02999877929688,"adjusted_close":106.43933868408203,"volume":3985500},{"date":"2025-08-20","close":110.18000030517578,"high":112.12000274658203,"low":109.73999786376953,"adjusted_close":105.8819580078125,"volume":3227300},{"date":"2025-08-21","close":108.38999938964844,"high":109.61000061035156,"low":107.83999633789062,"adjusted_close":104.16178131103516,"volume":3045700},{"date":"2025-08-22","close":112.27999877929688,"high":113.1500015258789,"low":109.13999938964844,"adjusted_close":107.90003967285156,"volume":3554100},{"date":"2025-08-25","close":111.62000274658203,"high":112.75,"low":111.30000305175781,"adjusted_close":107.26579284667969,"volume":2022800},{"date":"2025-08-26","close":111.3499984741211,"high":112.80999755859375,"low":111.05000305175781,"adjusted_close":107.00631713867188,"volume":4839100},{"date":"2025-08-27","close":112.68000030517578,"high":114.19999694824219,"low":112.12000274658203,"adjusted_close":108.28443908691406,"volume":3451400},{"date":"2025-08-28","close":112.63999938964844,"high":112.94000244140625,"low":111.4000015258789,"adjusted_close":108.2459945678711,"volume":2559100},{"date":"2025-08-29","close":113.77999877929688,"high":113.95999908447266,"low":112.19000244140625,"adjusted_close":109.34153747558594,"volume":2827600},{"date":"2025-09-02","close":111.30000305175781,"high":112.58000183105469,"low":111.01000213623047,"adjusted_close":106.95826721191406,"volume":3396000},{"date":"2025-09-03","close":110.94999694824219,"high":112.25,"low":110.87000274658203,"adjusted_close":106.6219253540039,"volume":3333700},{"date":"2025-09-04","close":112.61000061035156,"high":112.80999755859375,"low":110.51000213623047,"adjusted_close":108.21717071533203,"volume":2499500},{"date":"2025-09-05","close":113.6500015258789,"high":114.94999694824219,"low":112.9800033569336,"adjusted_close":109.21659851074219,"volume":2595800},{"date":"2025-09-08","close":113.55999755859375,"high":113.76000213623047,"low":111.66000366210938,"adjusted_close":109.1301040649414,"volume":2791100},{"date":"2025-09-09","close":111.97000122070312,"high":113.9800033569336,"low":111.55000305175781,"adjusted_close":107.60213470458984,"volume":5307200},{"date":"2025-09-10","close":110.9800033569336,"high":112.29000091552734,"low":110.5999984741211,"adjusted_close":106.65076446533203,"volume":3118900},{"date":"2025-09-11","close":114.81999969482422,"high":115.66999816894531,"low":111.0,"adjusted_close":110.34095764160156,"volume":5039900},{"date":"2025-09-12","close":115.3499984741211,"high":115.91000366210938,"low":114.16999816894531,"adjusted_close":110.85028076171875,"volume":3552200},{"date":"2025-09-15","close":114.2699966430664,"high":116.0,"low":113.69000244140625,"adjusted_close":109.81241607666016,"volume":2717900},{"date":"2025-09-16","close":114.02999877929688,"high":114.87999725341797,"low":112.87999725341797,"adjusted_close":110.55897521972656,"volume":2989900},{"date":"2025-09-17","close":113.88999938964844,"high":116.41000366210938,"low":113.37999725341797,"adjusted_close":110.42323303222656,"volume":2869800},{"date":"2025-09-18","close":115.16000366210938,"high":115.80000305175781,"low":113.87999725341797,"adjusted_close":111.65458679199219,"volume":3936000},{"date":"2025-09-19","close":113.51000213623047,"high":115.30999755859375,"low":113.25,"adjusted_close":110.05480194091797,"volume":8647800},{"date":"2025-09-22","close":113.93000030517578,"high":114.45999908447266,"low":112.0,"adjusted_close":110.46202087402344,"volume":2798700},{"date":"2025-09-23","close":114.44000244140625,"high":114.6500015258789,"low":113.0999984741211,"adjusted_close":110.95648956298828,"volume":2319000},{"date":"2025-09-24","close":112.86000061035156,"high":114.33999633789062,"low":112.58000183105469,"adjusted_close":109.42459106445312,"volume":3274300},{"date":"2025-09-25","close":113.20999908447266,"high":113.76000213623047,"low":112.5999984741211,"adjusted_close":109.76393127441406,"volume":2596400},{"date":"2025-09-26","close":114.19000244140625,"high":114.5999984741211,"low":112.8499984741211,"adjusted_close":110.71409606933594,"volume":3021600},{"date":"2025-09-29","close":114.23999786376953,"high":114.87000274658203,"low":113.62000274658203,"adjusted_close":110.76258087158203,"volume":2470900},{"date":"2025-09-30","close":114.5199966430664,"high":114.54000091552734,"low":113.11000061035156,"adjusted_close":111.03404998779297,"volume":3617400},{"date":"2025-10-01","close":116.4800033569336,"high":116.5199966430664,"low":113.80000305175781,"adjusted_close":112.93440246582031,"volume":2980900},{"date":"2025-10-02","close":116.12000274658203,"high":116.4800033569336,"low":114.54000091552734,"adjusted_close":112.58536529541016,"volume":2935700},{"date":"2025-10-03","close":117.05999755859375,"high":118.19999694824219,"low":116.01000213623047,"adjusted_close":113.49673461914062,"volume":3136900},{"date":"2025-10-06","close":117.12999725341797,"high":117.79000091552734,"low":116.37000274658203,"adjusted_close":113.56461334228516,"volume":2540200},{"date":"2025-10-07","close":115.97000122070312,"high":117.62000274658203,"low":114.1500015258789,"adjusted_close":112.43991088867188,"volume":2969000},{"date":"2025-10-08","close":115.98999786376953,"high":116.75,"low":114.73999786376953,"adjusted_close":112.45931243896484,"volume":2324500},{"date":"2025-10-09","close":114.44999694824219,"high":116.04000091552734,"low":114.05000305175781,"adjusted_close":110.9661865234375,"volume":2276200},{"date":"2025-10-10","close":111.2300033569336,"high":115.23999786376953,"low":111.02999877929688,"adjusted_close":107.84420776367188,"volume":2924100},{"date":"2025-10-13","close":112.72000122070312,"high":113.04000091552734,"low":111.37999725341797,"adjusted_close":109.28884887695312,"volume":2624300},{"date":"2025-10-14","close":115.44999694824219,"high":115.70999908447266,"low":111.80999755859375,"adjusted_close":111.93573760986328,"volume":3150800},{"date":"2025-10-15","close":122.76000213623047,"high":123.27999877929688,"low":116.51000213623047,"adjusted_close":119.02323913574219,"volume":7999900},{"date":"2025-10-16","close":121.16999816894531,"high":125.05000305175781,"low":120.25,"adjusted_close":117.48162841796875,"volume":6320200},{"date":"2025-10-17","close":124.08000183105469,"high":124.36000061035156,"low":121.16999816894531,"adjusted_close":120.30306243896484,"volume":5377000},{"date":"2025-10-20","close":127.18000030517578,"high":127.47000122070312,"low":124.08000183105469,"adjusted_close":123.30868530273438,"volume":4181000},{"date":"2025-10-21","close":125.98999786376953,"high":127.5,"low":125.63999938964844,"adjusted_close":122.1549072265625,"volume":2975600},{"date":"2025-10-22","close":125.94999694824219,"high":127.0199966430664,"low":124.55999755859375,"adjusted_close":122.11613464355469,"volume":2727300},{"date":"2025-10-23","close":125.7699966430664,"high":126.72000122070312,"low":124.95999908447266,"adjusted_close":121.94160461425781,"volume":2647900},{"date":"2025-10-24","close":126.43000030517578,"high":127.3499984741211,"low":125.79000091552734,"adjusted_close":122.5815200805664,"volume":2965900},{"date":"2025-10-27","close":127.08000183105469,"high":127.12000274658203,"low":125.83999633789062,"adjusted_close":123.21173858642578,"volume":2940900},{"date":"2025-10-28","close":125.72000122070312,"high":126.94000244140625,"low":125.1500015258789,"adjusted_close":121.89313507080078,"volume":2922800},{"date":"2025-10-29","close":123.47000122070312,"high":125.5999984741211,"low":122.97000122070312,"adjusted_close":119.71161651611328,"volume":3329800},{"date":"2025-10-30","close":124.2300033569336,"high":124.66000366210938,"low":122.55000305175781,"adjusted_close":120.448486328125,"volume":2367100},{"date":"2025-10-31","close":124.08999633789062,"high":124.91999816894531,"low":122.98999786376953,"adjusted_close":120.312744140625,"volume":3892700},{"date":"2025-11-03","close":124.22000122070312,"high":124.47000122070312,"low":121.75,"adjusted_close":120.43878936767578,"volume":3336100},{"date":"2025-11-04","close":124.0,"high":125.6500015258789,"low":123.19999694824219,"adjusted_close":120.2254867553711,"volume":3086900},{"date":"2025-11-05","close":123.81999969482422,"high":125.05000305175781,"low":123.55999755859375,"adjusted_close":120.05097198486328,"volume":4179300},{"date":"2025-11-06","close":124.0,"high":125.37999725341797,"low":123.19999694824219,"adjusted_close":120.2254867553711,"volume":3575300},{"date":"2025-11-07","close":125.5999984741211,"high":125.62999725341797,"low":123.47000122070312,"adjusted_close":121.77678680419922,"volume":2322100},{"date":"2025-11-10","close":124.9000015258789,"high":125.97000122070312,"low":123.66000366210938,"adjusted_close":121.09809112548828,"volume":2101300},{"date":"2025-11-11","close":126.26000213623047,"high":126.41000366210938,"low":124.68000030517578,"adjusted_close":122.41669464111328,"volume":2068000},{"date":"2025-11-12","close":124.83999633789062,"high":126.4000015258789,"low":124.79000091552734,"adjusted_close":121.0399169921875,"volume":2687000},{"date":"2025-11-13","close":124.0,"high":124.83000183105469,"low":123.30000305175781,"adjusted_close":120.2254867553711,"volume":3761000},{"date":"2025-11-14","close":122.83000183105469,"high":125.0199966430664,"low":122.66999816894531,"adjusted_close":119.09111022949219,"volume":3651800},{"date":"2025-11-17","close":123.5199966430664,"high":124.69000244140625,"low":122.4000015258789,"adjusted_close":119.76009368896484,"volume":3111000},{"date":"2025-11-18","close":123.80000305175781,"high":124.25,"low":122.30999755859375,"adjusted_close":120.03158569335938,"volume":6382500},{"date":"2025-11-19","close":122.4000015258789,"high":124.2699966430664,"low":121.4000015258789,"adjusted_close":118.67420196533203,"volume":5119100},{"date":"2025-11-20","close":123.12000274658203,"high":125.55000305175781,"low":122.9000015258789,"adjusted_close":119.37228393554688,"volume":3087200},{"date":"2025-11-21","close":125.79000091552734,"high":126.5,"low":122.61000061035156,"adjusted_close":121.96099853515625,"volume":3709000},{"date":"2025-11-24","close":126.44999694824219,"high":127.55999755859375,"low":125.36000061035156,"adjusted_close":122.60091400146484,"volume":10057900},{"date":"2025-11-25","close":127.38999938964844,"high":128.44000244140625,"low":126.2699966430664,"adjusted_close":123.51229858398438,"volume":3158000},{"date":"2025-11-26","close":128.16000366210938,"high":129.27999877929688,"low":125.9800033569336,"adjusted_close":124.25886535644531,"volume":2183000},{"date":"2025-11-28","close":128.52999877929688,"high":129.3300018310547,"low":127.9000015258789,"adjusted_close":124.61759185791016,"volume":1343800},{"date":"2025-12-01","close":128.92999267578125,"high":129.77000427246094,"low":127.16000366210938,"adjusted_close":125.00541687011719,"volume":2706200},{"date":"2025-12-02","close":128.92999267578125,"high":129.8699951171875,"low":128.22999572753906,"adjusted_close":125.00541687011719,"volume":3458200},{"date":"2025-12-03","close":129.19000244140625,"high":129.52999877929688,"low":128.02999877929688,"adjusted_close":125.25751495361328,"volume":3294300},{"date":"2025-12-04","close":128.17999267578125,"high":130.4499969482422,"low":128.02999877929688,"adjusted_close":124.27824401855469,"volume":3902300},{"date":"2025-12-05","close":127.9800033569336,"high":128.8300018310547,"low":127.7699966430664,"adjusted_close":124.0843505859375,"volume":3242200},{"date":"2025-12-08","close":126.66999816894531,"high":127.97000122070312,"low":126.61000061035156,"adjusted_close":122.814208984375,"volume":2927900},{"date":"2025-12-09","close":127.44999694824219,"high":128.22999572753906,"low":126.8499984741211,"adjusted_close":123.57046508789062,"volume":4358400},{"date":"2025-12-10","close":129.7100067138672,"high":130.55999755859375,"low":127.31999969482422,"adjusted_close":125.7616958618164,"volume":3479900},{"date":"2025-12-11","close":130.55999755859375,"high":131.33999633789062,"low":129.97000122070312,"adjusted_close":126.58580017089844,"volume":3702700},{"date":"2025-12-12","close":130.17999267578125,"high":131.6999969482422,"low":129.80999755859375,"adjusted_close":126.21737670898438,"volume":2721600},{"date":"2025-12-15","close":130.66000366210938,"high":131.1199951171875,"low":129.02000427246094,"adjusted_close":126.68277740478516,"volume":2863300},{"date":"2025-12-16","close":127.61000061035156,"high":130.05999755859375,"low":127.4000015258789,"adjusted_close":124.689453125,"volume":3248500},{"date":"2025-12-17","close":128.07000732421875,"high":129.02999877929688,"low":127.08999633789062,"adjusted_close":125.13893127441406,"volume":4780100},{"date":"2025-12-18","close":127.66000366210938,"high":129.7899932861328,"low":127.5999984741211,"adjusted_close":124.73831176757812,"volume":3559200},{"date":"2025-12-19","close":127.2300033569336,"high":128.4600067138672,"low":126.91999816894531,"adjusted_close":124.31814575195312,"volume":8629400},{"date":"2025-12-22","close":127.58999633789062,"high":128.3699951171875,"low":127.20999908447266,"adjusted_close":124.66990661621094,"volume":2859800},{"date":"2025-12-23","close":127.7699966430664,"high":127.97000122070312,"low":127.22000122070312,"adjusted_close":124.84578704833984,"volume":2114000},{"date":"2025-12-24","close":129.14999389648438,"high":129.47000122070312,"low":128.0,"adjusted_close":126.19419860839844,"volume":1050000},{"date":"2025-12-26","close":128.7100067138672,"high":129.5,"low":128.0500030517578,"adjusted_close":125.76427459716797,"volume":1090300},{"date":"2025-12-29","close":128.47999572753906,"high":129.64999389648438,"low":128.02999877929688,"adjusted_close":125.53953552246094,"volume":2637800},{"date":"2025-12-30","close":129.00999450683594,"high":129.13999938964844,"low":128.22999572753906,"adjusted_close":126.05740356445312,"volume":1757500},{"date":"2025-12-31","close":127.66000366210938,"high":129.4600067138672,"low":127.62999725341797,"adjusted_close":124.73831176757812,"volume":2761200},{"date":"2026-01-02","close":129.0500030517578,"high":129.30999755859375,"low":127.23999786376953,"adjusted_close":126.09649658203125,"volume":3280500},{"date":"2026-01-05","close":129.69000244140625,"high":130.80999755859375,"low":127.76000213623047,"adjusted_close":126.72185516357422,"volume":3265300},{"date":"2026-01-06","close":127.45999908447266,"high":129.94000244140625,"low":126.3499984741211,"adjusted_close":124.54288482666016,"volume":3927000},{"date":"2026-01-07","close":126.9000015258789,"high":129.36000061035156,"low":126.7300033569336,"adjusted_close":123.9957046508789,"volume":3698700},{"date":"2026-01-08","close":128.38999938964844,"high":129.32000732421875,"low":126.0,"adjusted_close":125.45160675048828,"volume":3295800},{"date":"2026-01-09","close":129.39999389648438,"high":129.75,"low":128.22999572753906,"adjusted_close":126.43848419189453,"volume":2405600},{"date":"2026-01-12","close":129.05999755859375,"high":130.0500030517578,"low":128.77999877929688,"adjusted_close":126.10625457763672,"volume":2055500},{"date":"2026-01-13","close":130.22000122070312,"high":130.22000122070312,"low":127.36000061035156,"adjusted_close":127.2397232055664,"volume":3105800},{"date":"2026-01-14","close":132.2100067138672,"high":132.22000122070312,"low":129.80999755859375,"adjusted_close":129.18418884277344,"volume":2745900},{"date":"2026-01-15","close":132.75,"high":134.0500030517578,"low":132.2100067138672,"adjusted_close":129.71180725097656,"volume":2795000},{"date":"2026-01-16","close":133.2100067138672,"high":134.94000244140625,"low":132.05999755859375,"adjusted_close":130.1613006591797,"volume":4652300},{"date":"2026-01-20","close":130.80999755859375,"high":132.3800048828125,"low":130.38999938964844,"adjusted_close":127.81621551513672,"volume":5632500},{"date":"2026-01-21","close":131.13999938964844,"high":134.52000427246094,"low":128.72000122070312,"adjusted_close":128.13865661621094,"volume":6036200},{"date":"2026-01-22","close":126.66999816894531,"high":131.0399932861328,"low":126.44000244140625,"adjusted_close":123.77096557617188,"volume":6072600},{"date":"2026-01-23","close":127.1500015258789,"high":127.38999938964844,"low":125.66999816894531,"adjusted_close":124.239990234375,"volume":4134700},{"date":"2026-01-26","close":126.43000030517578,"high":128.58999633789062,"low":126.33999633789062,"adjusted_close":123.53646087646484,"volume":3350900},{"date":"2026-01-27","close":128.6999969482422,"high":128.83999633789062,"low":125.47000122070312,"adjusted_close":125.75450897216797,"volume":3019700},{"date":"2026-01-28","close":127.12999725341797,"high":129.24000549316406,"low":126.66999816894531,"adjusted_close":124.2204360961914,"volume":3859700},{"date":"2026-01-29","close":130.41000366210938,"high":130.50999450683594,"low":127.2699966430664,"adjusted_close":127.42536926269531,"volume":4510700},{"date":"2026-01-30","close":130.55999755859375,"high":130.7100067138672,"low":128.80999755859375,"adjusted_close":127.57193756103516,"volume":4835900},{"date":"2026-02-02","close":129.67999267578125,"high":131.66000366210938,"low":129.60000610351562,"adjusted_close":126.71207427978516,"volume":2383600},{"date":"2026-02-03","close":131.8800048828125,"high":132.41000366210938,"low":129.50999450683594,"adjusted_close":128.8617401123047,"volume":3058300},{"date":"2026-02-04","close":134.83999633789062,"high":135.1199951171875,"low":132.77999877929688,"adjusted_close":131.7539825439453,"volume":3888800},{"date":"2026-02-05","close":136.13999938964844,"high":136.97000122070312,"low":133.5,"adjusted_close":133.02423095703125,"volume":3746800},{"date":"2026-02-06","close":136.9499969482422,"high":137.49000549316406,"low":135.66000366210938,"adjusted_close":133.81568908691406,"volume":3120600},{"date":"2026-02-09","close":137.27999877929688,"high":137.49000549316406,"low":135.13999938964844,"adjusted_close":134.1381378173828,"volume":2047300},{"date":"2026-02-10","close":140.47999572753906,"high":140.9600067138672,"low":137.5,"adjusted_close":137.264892578125,"volume":2831200},{"date":"2026-02-11","close":139.8800048828125,"high":141.85000610351562,"low":139.8300018310547,"adjusted_close":136.6786346435547,"volume":3623400},{"date":"2026-02-12","close":136.3800048828125,"high":141.9499969482422,"low":135.6199951171875,"adjusted_close":133.2587432861328,"volume":5147200},{"date":"2026-02-13","close":138.97000122070312,"high":140.47000122070312,"low":136.8300018310547,"adjusted_close":135.7894744873047,"volume":3096500},{"date":"2026-02-17","close":141.77000427246094,"high":141.9499969482422,"low":139.1300048828125,"adjusted_close":138.525390625,"volume":3079400},{"date":"2026-02-18","close":139.6300048828125,"high":141.5800018310547,"low":138.7100067138672,"adjusted_close":136.43435668945312,"volume":2751500},{"date":"2026-02-19","close":139.0399932861328,"high":139.7899932861328,"low":138.19000244140625,"adjusted_close":135.85784912109375,"volume":1772600},{"date":"2026-02-20","close":141.50999450683594,"high":141.52999877929688,"low":138.66000366210938,"adjusted_close":138.2713165283203,"volume":2408800},{"date":"2026-02-23","close":140.74000549316406,"high":142.39999389648438,"low":139.97000122070312,"adjusted_close":137.51895141601562,"volume":3942300},{"date":"2026-02-24","close":140.3000030517578,"high":141.2100067138672,"low":139.36000061035156,"adjusted_close":137.0890350341797,"volume":2359700},{"date":"2026-02-25","close":140.02999877929688,"high":140.9499969482422,"low":139.60000610351562,"adjusted_close":136.8251953125,"volume":2865400},{"date":"2026-02-26","close":142.66000366210938,"high":142.85000610351562,"low":140.35000610351562,"adjusted_close":139.39500427246094,"volume":3221700},{"date":"2026-02-27","close":142.57000732421875,"high":143.9499969482422,"low":141.9499969482422,"adjusted_close":139.3070831298828,"volume":5263800},{"date":"2026-03-02","close":142.72000122070312,"high":143.02000427246094,"low":139.66000366210938,"adjusted_close":139.45362854003906,"volume":3204600},{"date":"2026-03-03","close":141.0,"high":141.38999938964844,"low":137.82000732421875,"adjusted_close":137.7729949951172,"volume":2590700},{"date":"2026-03-04","close":139.4199981689453,"high":141.1999969482422,"low":138.0500030517578,"adjusted_close":136.22915649414062,"volume":3018600},{"date":"2026-03-05","close":137.85000610351562,"high":138.05999755859375,"low":136.25999450683594,"adjusted_close":134.69509887695312,"volume":4350800},{"date":"2026-03-06","close":134.5399932861328,"high":135.9199981689453,"low":132.89999389648438,"adjusted_close":131.46084594726562,"volume":5286600},{"date":"2026-03-09","close":135.14999389648438,"high":136.05999755859375,"low":129.8800048828125,"adjusted_close":132.056884765625,"volume":4635400},{"date":"2026-03-10","close":136.16000366210938,"high":137.8699951171875,"low":133.86000061035156,"adjusted_close":133.0437774658203,"volume":4050400},{"date":"2026-03-11","close":134.39999389648438,"high":135.6199951171875,"low":133.60000610351562,"adjusted_close":131.3240509033203,"volume":2971300},{"date":"2026-03-12","close":131.89999389648438,"high":132.89999389648438,"low":130.0,"adjusted_close":128.88125610351562,"volume":4745800},{"date":"2026-03-13","close":131.75,"high":133.7899932861328,"low":131.38999938964844,"adjusted_close":128.73471069335938,"volume":2342900},{"date":"2026-03-16","close":134.07000732421875,"high":135.1999969482422,"low":132.5800018310547,"adjusted_close":131.00161743164062,"volume":2170200},{"date":"2026-03-17","close":133.2100067138672,"high":135.66000366210938,"low":133.19000244140625,"adjusted_close":131.2084503173828,"volume":2518800},{"date":"2026-03-18","close":131.1999969482422,"high":133.22999572753906,"low":130.89999389648438,"adjusted_close":129.22865295410156,"volume":2754200},{"date":"2026-03-19","close":131.08999633789062,"high":131.52999877929688,"low":129.75999450683594,"adjusted_close":129.12030029296875,"volume":2767300},{"date":"2026-03-20","close":128.00999450683594,"high":131.1199951171875,"low":127.29000091552734,"adjusted_close":126.08657836914062,"volume":5564200},{"date":"2026-03-23","close":130.30999755859375,"high":132.6199951171875,"low":129.41000366210938,"adjusted_close":128.35202026367188,"volume":4179100},{"date":"2026-03-24","close":130.35000610351562,"high":131.63999938964844,"low":128.39999389648438,"adjusted_close":128.39141845703125,"volume":3196400},{"date":"2026-03-25","close":130.36000061035156,"high":131.7899932861328,"low":129.5,"adjusted_close":128.40127563476562,"volume":3957400},{"date":"2026-03-26","close":129.74000549316406,"high":130.91000366210938,"low":128.97000122070312,"adjusted_close":127.79058837890625,"volume":3058400},{"date":"2026-03-27","close":128.89999389648438,"high":130.35000610351562,"low":128.52999877929688,"adjusted_close":126.96320343017578,"volume":3005200},{"date":"2026-03-30","close":128.77999877929688,"high":130.9199981689453,"low":128.11000061035156,"adjusted_close":126.84500885009766,"volume":3327100},{"date":"2026-03-31","close":132.17999267578125,"high":133.24000549316406,"low":129.6999969482422,"adjusted_close":130.19390869140625,"volume":4336100},{"date":"2026-04-01","close":133.3300018310547,"high":134.1300048828125,"low":131.39999389648438,"adjusted_close":131.32664489746094,"volume":3707900},{"date":"2026-04-02","close":133.77000427246094,"high":134.7899932861328,"low":131.74000549316406,"adjusted_close":131.76002502441406,"volume":3427100},{"date":"2026-04-06","close":132.35000610351562,"high":134.08999633789062,"low":132.1300048828125,"adjusted_close":130.3613739013672,"volume":2602900},{"date":"2026-04-07","close":133.22000122070312,"high":133.3000030517578,"low":130.86000061035156,"adjusted_close":131.21829223632812,"volume":2301000},{"date":"2026-04-08","close":137.41000366210938,"high":138.22000122070312,"low":135.0800018310547,"adjusted_close":135.3453369140625,"volume":3961700},{"date":"2026-04-09","close":138.02000427246094,"high":140.10000610351562,"low":136.5500030517578,"adjusted_close":135.9461669921875,"volume":3568200},{"date":"2026-04-10","close":137.19000244140625,"high":138.80999755859375,"low":136.22000122070312,"adjusted_close":135.12864685058594,"volume":4027300},{"date":"2026-04-13","close":137.14999389648438,"high":137.1999969482422,"low":135.02999877929688,"adjusted_close":135.0892333984375,"volume":4253100},{"date":"2026-04-14","close":138.36000061035156,"high":138.83999633789062,"low":136.91000366210938,"adjusted_close":136.28106689453125,"volume":3982700},{"date":"2026-04-15","close":139.77000427246094,"high":139.89999389648438,"low":137.49000549316406,"adjusted_close":137.6698760986328,"volume":4747200},{"date":"2026-04-16","close":142.1699981689453,"high":145.00999450683594,"low":141.4600067138672,"adjusted_close":140.0338134765625,"volume":4835600},{"date":"2026-04-17","close":145.10000610351562,"high":145.44000244140625,"low":142.25,"adjusted_close":142.9197998046875,"volume":4432800},{"date":"2026-04-20","close":145.02999877929688,"high":145.1999969482422,"low":143.33999633789062,"adjusted_close":142.85084533691406,"volume":2858600},{"date":"2026-04-21","close":141.9199981689453,"high":145.27000427246094,"low":141.33999633789062,"adjusted_close":139.78758239746094,"volume":4323300},{"date":"2026-04-22","close":141.4199981689453,"high":143.22000122070312,"low":140.63999938964844,"adjusted_close":139.2950897216797,"volume":3612600},{"date":"2026-04-23","close":142.33999633789062,"high":144.05999755859375,"low":141.02999877929688,"adjusted_close":140.2012481689453,"volume":3799800},{"date":"2026-04-24","close":142.10000610351562,"high":144.27999877929688,"low":141.25,"adjusted_close":139.96487426757812,"volume":3265700},{"date":"2026-04-27","close":140.02000427246094,"high":143.27999877929688,"low":139.89999389648438,"adjusted_close":137.91612243652344,"volume":2823500},{"date":"2026-04-28","close":141.52999877929688,"high":142.14999389648438,"low":139.8000030517578,"adjusted_close":139.40342712402344,"volume":4046700},{"date":"2026-04-29","close":138.82000732421875,"high":141.2100067138672,"low":138.14999389648438,"adjusted_close":136.73416137695312,"volume":3526200},{"date":"2026-04-30","close":142.02000427246094,"high":142.47999572753906,"low":138.58999633789062,"adjusted_close":139.88607788085938,"volume":3859500},{"date":"2026-05-01","close":141.41000366210938,"high":142.77999877929688,"low":140.82000732421875,"adjusted_close":139.28524780273438,"volume":2842100},{"date":"2026-05-04","close":138.75999450683594,"high":140.8800048828125,"low":138.02999877929688,"adjusted_close":136.675048828125,"volume":2480000},{"date":"2026-05-05","close":140.27000427246094,"high":140.4600067138672,"low":138.0,"adjusted_close":138.16236877441406,"volume":2091200},{"date":"2026-05-06","close":142.89999389648438,"high":143.80999755859375,"low":141.4499969482422,"adjusted_close":140.75283813476562,"volume":3322000},{"date":"2026-05-07","close":142.2899932861328,"high":144.39999389648438,"low":142.2100067138672,"adjusted_close":140.15200805664062,"volume":3902300},{"date":"2026-05-08","close":144.08999633789062,"high":144.50999450683594,"low":142.36000061035156,"adjusted_close":141.92495727539062,"volume":3267100},{"date":"2026-05-11","close":144.07000732421875,"high":145.33999633789062,"low":143.67999267578125,"adjusted_close":141.90528869628906,"volume":2685800},{"date":"2026-05-12","close":143.75999450683594,"high":144.94000244140625,"low":142.8000030517578,"adjusted_close":141.5999298095703,"volume":2564000},{"date":"2026-05-13","close":142.0,"high":143.97000122070312,"low":141.86000061035156,"adjusted_close":139.8663787841797,"volume":3062800},{"date":"2026-05-14","close":142.66000366210938,"high":143.27999877929688,"low":141.85000610351562,"adjusted_close":140.51644897460938,"volume":2484000},{"date":"2026-05-15","close":140.52999877929688,"high":141.97999572753906,"low":140.1699981689453,"adjusted_close":138.41845703125,"volume":2970100},{"date":"2026-05-18","close":142.30999755859375,"high":142.8300018310547,"low":141.0,"adjusted_close":140.17172241210938,"volume":2980200},{"date":"2026-05-19","close":142.44000244140625,"high":142.6300048828125,"low":140.7899932861328,"adjusted_close":140.2997589111328,"volume":3523000},{"date":"2026-05-20","close":144.67999267578125,"high":144.6999969482422,"low":141.25999450683594,"adjusted_close":142.506103515625,"volume":2834800},{"date":"2026-05-21","close":144.6300048828125,"high":145.2899932861328,"low":142.8000030517578,"adjusted_close":142.4568634033203,"volume":2789600},{"date":"2026-05-22","close":145.89999389648438,"high":146.27000427246094,"low":144.39999389648438,"adjusted_close":143.707763671875,"volume":2327700},{"date":"2026-05-26","close":146.94000244140625,"high":147.92999267578125,"low":146.50999450683594,"adjusted_close":144.73214721679688,"volume":2480300},{"date":"2026-05-27","close":146.52000427246094,"high":147.47000122070312,"low":146.02999877929688,"adjusted_close":144.31846618652344,"volume":3119800},{"date":"2026-05-28","close":145.63999938964844,"high":147.10000610351562,"low":144.52000427246094,"adjusted_close":143.45167541503906,"volume":2891900},{"date":"2026-05-29","close":143.47000122070312,"high":145.5399932861328,"low":142.22000122070312,"adjusted_close":141.3142852783203,"volume":7950600},{"date":"2026-06-01","close":139.02000427246094,"high":142.14999389648438,"low":138.9199981689453,"adjusted_close":136.93115234375,"volume":2981600},{"date":"2026-06-02","close":140.41000366210938,"high":140.42999267578125,"low":137.22000122070312,"adjusted_close":138.30026245117188,"volume":3130900},{"date":"2026-06-03","close":141.82000732421875,"high":142.66000366210938,"low":138.99000549316406,"adjusted_close":139.6890869140625,"volume":4049000},{"date":"2026-06-04","close":143.7899932861328,"high":144.38999938964844,"low":141.49000549316406,"adjusted_close":141.6294708251953,"volume":3652900},{"date":"2026-06-05","close":144.5399932861328,"high":145.72000122070312,"low":142.5500030517578,"adjusted_close":142.3682098388672,"volume":5442300},{"date":"2026-06-08","close":142.77999877929688,"high":145.16000366210938,"low":142.02999877929688,"adjusted_close":140.63465881347656,"volume":3967200},{"date":"2026-06-09","close":147.52000427246094,"high":148.2899932861328,"low":143.0,"adjusted_close":145.30343627929688,"volume":5184800},{"date":"2026-06-10","close":145.77000427246094,"high":148.10000610351562,"low":145.74000549316406,"adjusted_close":143.57972717285156,"volume":3054400},{"date":"2026-06-11","close":147.19000244140625,"high":148.4600067138672,"low":145.7100067138672,"adjusted_close":144.9783935546875,"volume":3493700},{"date":"2026-06-12","close":148.74000549316406,"high":149.6999969482422,"low":147.85000610351562,"adjusted_close":146.50509643554688,"volume":2452700},{"date":"2026-06-15","close":148.5,"high":150.17999267578125,"low":148.24000549316406,"adjusted_close":146.26870727539062,"volume":4177600},{"date":"2026-06-16","close":146.1199951171875,"high":148.4600067138672,"low":145.32000732421875,"adjusted_close":144.96902465820312,"volume":3215000},{"date":"2026-06-17","close":140.94000244140625,"high":146.1199951171875,"low":140.58999633789062,"adjusted_close":139.829833984375,"volume":4444700},{"date":"2026-06-18","close":140.5399932861328,"high":141.49000549316406,"low":139.42999267578125,"adjusted_close":139.43296813964844,"volume":6701200},{"date":"2026-06-22","close":143.8300018310547,"high":144.80999755859375,"low":140.30999755859375,"adjusted_close":142.6970672607422,"volume":4225000},{"date":"2026-06-23","close":145.25,"high":146.16000366210938,"low":143.38999938964844,"adjusted_close":144.1058807373047,"volume":3117300},{"date":"2026-06-24","close":140.8699951171875,"high":145.5500030517578,"low":137.6699981689453,"adjusted_close":139.7603759765625,"volume":5992800},{"date":"2026-06-25","close":140.52999877929688,"high":142.3699951171875,"low":138.36000061035156,"adjusted_close":139.4230499267578,"volume":3912100},{"date":"2026-06-26","close":139.97000122070312,"high":141.8699951171875,"low":138.97999572753906,"adjusted_close":138.86746215820312,"volume":6244600},{"date":"2026-06-29","close":138.88999938964844,"high":139.5,"low":136.80999755859375,"adjusted_close":137.7959747314453,"volume":3343900},{"date":"2026-06-30","close":135.47000122070312,"high":138.3699951171875,"low":135.22000122070312,"adjusted_close":134.4029083251953,"volume":5578200},{"date":"2026-07-01","close":136.8000030517578,"high":138.8000030517578,"low":135.10000610351562,"adjusted_close":135.72244262695312,"volume":3140200},{"date":"2026-07-02","close":139.42999267578125,"high":139.5,"low":136.86000061035156,"adjusted_close":138.3317108154297,"volume":2906800},{"date":"2026-07-06","close":140.1999969482422,"high":140.27999877929688,"low":138.10000610351562,"adjusted_close":139.0956573486328,"volume":3153600},{"date":"2026-07-07","close":143.61000061035156,"high":143.86000061035156,"low":140.41000366210938,"adjusted_close":142.47879028320312,"volume":3481900},{"date":"2026-07-08","close":141.0,"high":143.0800018310547,"low":140.25999450683594,"adjusted_close":139.8893585205078,"volume":3986400},{"date":"2026-07-09","close":141.36000061035156,"high":142.6999969482422,"low":140.72999572753906,"adjusted_close":140.24652099609375,"volume":3679000},{"date":"2026-07-10","close":140.8699951171875,"high":142.75,"low":138.77999877929688,"adjusted_close":139.7603759765625,"volume":2403200},{"date":"2026-07-13","close":142.16000366210938,"high":142.89999389648438,"low":140.64999389648438,"adjusted_close":141.04022216796875,"volume":2831800},{"date":"2026-07-14","close":142.49000549316406,"high":143.41000366210938,"low":141.5800018310547,"adjusted_close":141.36761474609375,"volume":3588400},{"date":"2026-07-15","close":143.4199981689453,"high":144.33999633789062,"low":141.6199951171875,"adjusted_close":142.290283203125,"volume":4867200},{"date":"2026-07-16","close":150.05999755859375,"high":150.05999755859375,"low":144.19000244140625,"adjusted_close":148.87799072265625,"volume":6237700},{"date":"2026-07-17","close":149.7899932861328,"high":153.35000610351562,"low":148.0,"adjusted_close":148.610107421875,"volume":4817900},{"date":"2026-07-20","close":147.47999572753906,"high":149.61000061035156,"low":146.47000122070312,"adjusted_close":146.31829833984375,"volume":3110700},{"date":"2026-07-21","close":149.94000244140625,"high":150.02000427246094,"low":146.72000122070312,"adjusted_close":148.75894165039062,"volume":3263900},{"date":"2026-07-22","close":144.6999969482422,"high":149.07000732421875,"low":144.10000610351562,"adjusted_close":143.56021118164062,"volume":6649300},{"date":"2026-07-23","close":145.1199951171875,"high":145.7899932861328,"low":142.32000732421875,"adjusted_close":143.97689819335938,"volume":7444400},{"date":"2026-07-24","close":147.6300048828125,"high":148.35000610351562,"low":144.0,"adjusted_close":146.46713256835938,"volume":6395400},{"date":"2026-07-27","close":147.25999450683594,"high":147.8300018310547,"low":145.35000610351562,"adjusted_close":146.10003662109375,"volume":4110500},{"date":"2026-07-28","close":147.1199951171875,"high":149.16000366210938,"low":146.0399932861328,"adjusted_close":145.9611358642578,"volume":5669200},{"date":"2026-07-29","close":145.47000122070312,"high":146.85000610351562,"low":143.33999633789062,"adjusted_close":144.3241424560547,"volume":4092400},{"date":"2026-07-30","close":146.19000244140625,"high":146.75,"low":144.17999267578125,"adjusted_close":145.03846740722656,"volume":5279600},{"date":"2026-07-31","close":144.61000061035156,"high":146.0,"low":143.58999633789062,"adjusted_close":143.47091674804688,"volume":3236000},{"date":"2026-08-03","close":144.14999389648438,"high":144.8800048828125,"low":142.9600067138672,"adjusted_close":143.01454162597656,"volume":2739100},{"date":"2026-08-04","close":139.0500030517578,"high":141.47000122070312,"low":138.91000366210938,"adjusted_close":137.9547119140625,"volume":16284400},{"date":"2026-08-05","close":140.75999450683594,"high":141.50999450683594,"low":138.5500030517578,"adjusted_close":139.6512451171875,"volume":13253700},{"date":"2026-08-06","close":139.13999938964844,"high":141.1699981689453,"low":138.6300048828125,"adjusted_close":138.04400634765625,"volume":5230700},{"date":"2026-08-07","close":140.16000366210938,"high":140.4199981689453,"low":138.25,"adjusted_close":139.05596923828125,"volume":4575600},{"date":"2026-08-10","close":138.75999450683594,"high":139.17999267578125,"low":137.22000122070312,"adjusted_close":137.6669921875,"volume":4130600},{"date":"2026-08-11","close":139.5,"high":140.16000366210938,"low":137.30999755859375,"adjusted_close":138.4011688232422,"volume":3357400},{"date":"2026-08-12","close":140.72999572753906,"high":140.88999938964844,"low":138.39999389648438,"adjusted_close":139.62147521972656,"volume":3171800},{"date":"2026-08-13","close":141.2100067138672,"high":142.3699951171875,"low":140.47000122070312,"adjusted_close":140.0977020263672,"volume":3063400},{"date":"2026-08-14","close":141.02999877929688,"high":141.6999969482422,"low":140.5,"adjusted_close":139.9191131591797,"volume":2053500},{"date":"2026-08-17","close":140.6199951171875,"high":141.0,"low":139.35000610351562,"adjusted_close":139.51234436035156,"volume":2249900},{"date":"2026-08-18","close":140.02000427246094,"high":141.3000030517578,"low":139.77999877929688,"adjusted_close":138.91708374023438,"volume":2747900},{"date":"2026-08-19","close":141.3000030517578,"high":141.60000610351562,"low":139.88999938964844,"adjusted_close":140.18699645996094,"volume":2798100},{"date":"2026-08-20","close":140.67999267578125,"high":142.0399932861328,"low":140.4600067138672,"adjusted_close":139.57186889648438,"volume":3167600},{"date":"2026-08-21","close":141.8000030517578,"high":141.86000061035156,"low":140.25999450683594,"adjusted_close":140.6830596923828,"volume":3178900},{"date":"2026-08-24","close":143.36000061035156,"high":143.50999450683594,"low":141.55999755859375,"adjusted_close":142.2307586669922,"volume":2897600},{"date":"2026-08-25","close":143.3300018310547,"high":143.5399932861328,"low":141.97000122070312,"adjusted_close":142.2010040283203,"volume":2941800},{"date":"2026-08-26","close":142.58999633789062,"high":143.82000732421875,"low":142.0,"adjusted_close":141.46682739257812,"volume":3834000},{"date":"2026-08-27","close":141.85000610351562,"high":142.8699951171875,"low":141.02000427246094,"adjusted_close":140.732666015625,"volume":2864700},{"date":"2026-08-28","close":140.6999969482422,"high":142.44000244140625,"low":140.41000366210938,"adjusted_close":139.59170532226562,"volume":1862500},{"date":"2026-08-31","close":139.9199981689453,"high":140.36000061035156,"low":138.9600067138672,"adjusted_close":138.81785583496094,"volume":3709900},{"date":"2026-09-01","close":139.67999267578125,"high":140.07000732421875,"low":138.66000366210938,"adjusted_close":138.57974243164062,"volume":3096500},{"date":"2026-09-02","close":136.58999633789062,"high":138.57000732421875,"low":136.36000061035156,"adjusted_close":135.5140838623047,"volume":3618500},{"date":"2026-09-03","close":138.35000610351562,"high":138.35000610351562,"low":136.39999389648438,"adjusted_close":137.26023864746094,"volume":3469500},{"date":"2026-09-04","close":137.33999633789062,"high":138.58999633789062,"low":137.22999572753906,"adjusted_close":136.2581787109375,"volume":2266800},{"date":"2026-09-08","close":138.47999572753906,"high":138.97999572753906,"low":136.39999389648438,"adjusted_close":137.38919067382812,"volume":2638700},{"date":"2026-09-09","close":135.66000366210938,"high":137.91000366210938,"low":135.11000061035156,"adjusted_close":134.59141540527344,"volume":3844400},{"date":"2026-09-10","close":134.41000366210938,"high":136.47999572753906,"low":134.32000732421875,"adjusted_close":133.3512725830078,"volume":2866000},{"date":"2026-09-11","close":135.75,"high":136.27999877929688,"low":134.64999389648438,"adjusted_close":134.6807098388672,"volume":2375400},{"date":"2026-09-14","close":135.19000244140625,"high":135.82000732421875,"low":133.1300048828125,"adjusted_close":134.1251220703125,"volume":4109900},{"date":"2026-09-15","close":135.83999633789062,"high":136.0,"low":133.6699981689453,"adjusted_close":134.76998901367188,"volume":3527400},{"date":"2026-09-16","close":133.74000549316406,"high":135.97000122070312,"low":132.83999633789062,"adjusted_close":133.74000549316406,"volume":2895800},{"date":"2026-09-17","close":135.17999267578125,"high":135.55999755859375,"low":134.0,"adjusted_close":135.17999267578125,"volume":3162200},{"date":"2026-09-18","close":134.83999633789062,"high":134.91000366210938,"low":133.25,"adjusted_close":134.83999633789062,"volume":7641300},{"date":"2026-09-21","close":135.82000732421875,"high":136.49000549316406,"low":134.52000427246094,"adjusted_close":135.82000732421875,"volume":3131900},{"date":"2026-09-22","close":135.8800048828125,"high":136.27000427246094,"low":134.61000061035156,"adjusted_close":135.8800048828125,"volume":2737400},{"date":"2026-09-23","close":133.9600067138672,"high":135.6199951171875,"low":133.80999755859375,"adjusted_close":133.9600067138672,"volume":3167000},{"date":"2026-09-24","close":133.82000732421875,"high":134.7899932861328,"low":133.64999389648438,"adjusted_close":133.82000732421875,"volume":2763900},{"date":"2026-09-25","close":133.0500030517578,"high":134.36000061035156,"low":132.72000122070312,"adjusted_close":133.0500030517578,"volume":2543100},{"date":"2026-09-28","close":132.44000244140625,"high":134.33999633789062,"low":132.22000122070312,"adjusted_close":132.44000244140625,"volume":3045500},{"date":"2026-09-29","close":132.61000061035156,"high":133.19000244140625,"low":130.7100067138672,"adjusted_close":132.61000061035156,"volume":4146800},{"date":"2026-09-30","close":129.83999633789062,"high":133.13999938964844,"low":129.69000244140625,"adjusted_close":129.83999633789062,"volume":6121200},{"date":"2026-10-01","close":128.17999267578125,"high":128.92999267578125,"low":127.29000091552734,"adjusted_close":128.17999267578125,"volume":5399100},{"date":"2026-10-02","close":128.91000366210938,"high":129.7899932861328,"low":128.1300048828125,"adjusted_close":128.91000366210938,"volume":3823800},{"date":"2026-10-05","close":128.0800018310547,"high":129.22999572753906,"low":127.81999969482422,"adjusted_close":128.0800018310547,"volume":2783300},{"date":"2026-10-06","close":128.67999267578125,"high":129.69000244140625,"low":127.61000061035156,"adjusted_close":128.67999267578125,"volume":3820300},{"date":"2026-10-07","close":127.30000305175781,"high":129.14999389648438,"low":127.05000305175781,"adjusted_close":127.30000305175781,"volume":3605600},{"date":"2026-10-08","close":129.2899932861328,"high":129.42999267578125,"low":126.62000274658203,"adjusted_close":129.2899932861328,"volume":4223000},{"date":"2026-10-09","close":129.49000549316406,"high":129.88999938964844,"low":128.41000366210938,"adjusted_close":129.49000549316406,"volume":3310600},{"date":"2026-10-12","close":132.47000122070312,"high":132.5,"low":129.25999450683594,"adjusted_close":132.47000122070312,"volume":3477700},{"date":"2026-10-13","close":133.5500030517578,"high":136.30999755859375,"low":132.58999633789062,"adjusted_close":133.5500030517578,"volume":4456100},{"date":"2026-10-14","close":130.4600067138672,"high":134.19000244140625,"low":129.72000122070312,"adjusted_close":130.4600067138672,"volume":6466100},{"date":"2026-10-15","close":126.94000244140625,"high":132.38999938964844,"low":126.1500015258789,"adjusted_close":126.94000244140625,"volume":6937700},{"date":"2026-10-16","close":125.75,"high":128.64999389648438,"low":124.86000061035156,"adjusted_close":125.75,"volume":5791600},{"date":"2026-10-19","close":124.08999633789062,"high":125.69000244140625,"low":123.43000030517578,"adjusted_close":124.08999633789062,"volume":4254100},{"date":"2026-10-20","close":127.47000122070312,"high":127.47000122070312,"low":124.13999938964844,"adjusted_close":127.47000122070312,"volume":4104900},{"date":"2026-10-21","close":127.5999984741211,"high":129.24000549316406,"low":127.3499984741211,"adjusted_close":127.5999984741211,"volume":3849000},{"date":"2026-10-22","close":126.66000366210938,"high":127.87000274658203,"low":125.16999816894531,"adjusted_close":126.66000366210938,"volume":4239100},{"date":"2026-10-23","close":126.44999694824219,"high":127.52999877929688,"low":125.79000091552734,"adjusted_close":126.44999694824219,"volume":3004300},{"date":"2026-10-26","close":126.30999755859375,"high":127.33999633789062,"low":125.77999877929688,"adjusted_close":126.30999755859375,"volume":2764200},{"date":"2026-10-27","close":126.47000122070312,"high":127.11000061035156,"low":125.91000366210938,"adjusted_close":126.47000122070312,"volume":3070600},{"date":"2026-10-28","close":125.22000122070312,"high":126.37000274658203,"low":124.69000244140625,"adjusted_close":125.22000122070312,"volume":3293300},{"date":"2026-10-29","close":128.02000427246094,"high":128.17999267578125,"low":126.31999969482422,"adjusted_close":128.02000427246094,"volume":3472000},{"date":"2026-10-30","close":127.9800033569336,"high":129.02000427246094,"low":127.25,"adjusted_close":127.9800033569336,"volume":4332400},{"date":"2026-11-02","close":129.64999389648438,"high":130.2899932861328,"low":127.95999908447266,"adjusted_close":129.64999389648438,"volume":3170500},{"date":"2026-11-03","close":129.0800018310547,"high":129.1999969482422,"low":127.58999633789062,"adjusted_close":129.0800018310547,"volume":3777900},{"date":"2026-11-04","close":131.36000061035156,"high":131.50999450683594,"low":126.83000183105469,"adjusted_close":131.36000061035156,"volume":4897700},{"date":"2026-11-05","close":128.5500030517578,"high":132.60000610351562,"low":128.25,"adjusted_close":128.5500030517578,"volume":5751900},{"date":"2026-11-06","close":126.95999908447266,"high":129.0,"low":126.33000183105469,"adjusted_close":126.95999908447266,"volume":3160824}]},"PG":{"currency":"USD","rows":[{"date":"2025-05-05","close":158.8300018310547,"high":160.91000366210938,"low":158.02000427246094,"adjusted_close":152.2369842529297,"volume":7576200},{"date":"2025-05-06","close":159.25,"high":159.7100067138672,"low":157.64999389648438,"adjusted_close":152.6395263671875,"volume":7703800},{"date":"2025-05-07","close":159.2899932861328,"high":160.0500030517578,"low":158.5399932861328,"adjusted_close":152.6778564453125,"volume":6430000},{"date":"2025-05-08","close":158.64999389648438,"high":160.0,"low":158.00999450683594,"adjusted_close":152.06443786621094,"volume":7230800},{"date":"2025-05-09","close":157.66000366210938,"high":159.1300048828125,"low":157.41000366210938,"adjusted_close":151.11550903320312,"volume":6453200},{"date":"2025-05-12","close":160.89999389648438,"high":161.0500030517578,"low":156.69000244140625,"adjusted_close":154.22103881835938,"volume":7378400},{"date":"2025-05-13","close":158.72999572753906,"high":160.72000122070312,"low":157.36000061035156,"adjusted_close":152.14111328125,"volume":7780800},{"date":"2025-05-14","close":158.02000427246094,"high":159.16000366210938,"low":157.57000732421875,"adjusted_close":151.4605712890625,"volume":5988900},{"date":"2025-05-15","close":162.41000366210938,"high":162.91000366210938,"low":158.6999969482422,"adjusted_close":155.6683349609375,"volume":8727300},{"date":"2025-05-16","close":163.27999877929688,"high":163.42999267578125,"low":161.85000610351562,"adjusted_close":156.50222778320312,"volume":7100800},{"date":"2025-05-19","close":164.77000427246094,"high":165.14999389648438,"low":163.41000366210938,"adjusted_close":157.93038940429688,"volume":8119900},{"date":"2025-05-20","close":165.63999938964844,"high":166.0,"low":164.60000610351562,"adjusted_close":158.76426696777344,"volume":5576600},{"date":"2025-05-21","close":165.42999267578125,"high":166.3699951171875,"low":164.6199951171875,"adjusted_close":158.56298828125,"volume":6424200},{"date":"2025-05-22","close":165.02999877929688,"high":166.1999969482422,"low":164.02000427246094,"adjusted_close":158.17959594726562,"volume":6245600},{"date":"2025-05-23","close":165.86000061035156,"high":166.22000122070312,"low":163.47999572753906,"adjusted_close":158.9751434326172,"volume":5349800},{"date":"2025-05-27","close":167.75999450683594,"high":167.97999572753906,"low":165.27000427246094,"adjusted_close":160.79627990722656,"volume":11423800},{"date":"2025-05-28","close":167.36000061035156,"high":168.83999633789062,"low":167.05999755859375,"adjusted_close":160.4128875732422,"volume":5385900},{"date":"2025-05-29","close":168.55999755859375,"high":168.99000549316406,"low":166.44000244140625,"adjusted_close":161.56304931640625,"volume":4842500},{"date":"2025-05-30","close":169.88999938964844,"high":170.99000549316406,"low":168.60000610351562,"adjusted_close":162.8378448486328,"volume":12587500},{"date":"2025-06-02","close":167.77999877929688,"high":169.0399932861328,"low":166.22999572753906,"adjusted_close":160.8154296875,"volume":7574400},{"date":"2025-06-03","close":166.85000610351562,"high":167.41000366210938,"low":165.89999389648438,"adjusted_close":159.92405700683594,"volume":6223000},{"date":"2025-06-04","close":165.9499969482422,"high":168.0500030517578,"low":165.9199981689453,"adjusted_close":159.0614013671875,"volume":4939000},{"date":"2025-06-05","close":162.8000030517578,"high":165.44000244140625,"low":162.50999450683594,"adjusted_close":156.0421600341797,"volume":10351800},{"date":"2025-06-06","close":164.02000427246094,"high":165.24000549316406,"low":163.27999877929688,"adjusted_close":157.21153259277344,"volume":5697700},{"date":"2025-06-09","close":162.55999755859375,"high":164.02000427246094,"low":162.07000732421875,"adjusted_close":155.81211853027344,"volume":6544200},{"date":"2025-06-10","close":162.83999633789062,"high":163.50999450683594,"low":161.9199981689453,"adjusted_close":156.0804901123047,"volume":7680000},{"date":"2025-06-11","close":162.11000061035156,"high":162.77000427246094,"low":161.69000244140625,"adjusted_close":155.3808135986328,"volume":5960100},{"date":"2025-06-12","close":163.17999267578125,"high":163.30999755859375,"low":161.67999267578125,"adjusted_close":156.40638732910156,"volume":6509900},{"date":"2025-06-13","close":160.27999877929688,"high":163.02999877929688,"low":159.91000366210938,"adjusted_close":153.62677001953125,"volume":7104500},{"date":"2025-06-16","close":160.8800048828125,"high":161.9499969482422,"low":160.00999450683594,"adjusted_close":154.20187377929688,"volume":6332000},{"date":"2025-06-17","close":158.52000427246094,"high":160.3699951171875,"low":158.30999755859375,"adjusted_close":151.93983459472656,"volume":6809700},{"date":"2025-06-18","close":158.02000427246094,"high":158.64999389648438,"low":157.66000366210938,"adjusted_close":151.4605712890625,"volume":7211200},{"date":"2025-06-20","close":159.0800018310547,"high":159.33999633789062,"low":157.85000610351562,"adjusted_close":152.47659301757812,"volume":16173400},{"date":"2025-06-23","close":161.02999877929688,"high":161.19000244140625,"low":159.0,"adjusted_close":154.3456268310547,"volume":6588200},{"date":"2025-06-24","close":160.36000061035156,"high":161.74000549316406,"low":159.64999389648438,"adjusted_close":153.70346069335938,"volume":7470100},{"date":"2025-06-25","close":158.97000122070312,"high":160.33999633789062,"low":158.7100067138672,"adjusted_close":152.3711395263672,"volume":5933700},{"date":"2025-06-26","close":158.6300048828125,"high":159.55999755859375,"low":157.1699981689453,"adjusted_close":152.04525756835938,"volume":7410400},{"date":"2025-06-27","close":159.86000061035156,"high":160.1300048828125,"low":158.2899932861328,"adjusted_close":153.2241973876953,"volume":19257000},{"date":"2025-06-30","close":159.32000732421875,"high":159.89999389648438,"low":158.1300048828125,"adjusted_close":152.7066192626953,"volume":11238200},{"date":"2025-07-01","close":161.22000122070312,"high":162.52999877929688,"low":159.3800048828125,"adjusted_close":154.5277557373047,"volume":10664900},{"date":"2025-07-02","close":161.1999969482422,"high":161.35000610351562,"low":159.86000061035156,"adjusted_close":154.5085906982422,"volume":8848700},{"date":"2025-07-03","close":160.8300018310547,"high":162.02000427246094,"low":159.7899932861328,"adjusted_close":154.15394592285156,"volume":6999600},{"date":"2025-07-07","close":160.5,"high":161.17999267578125,"low":159.2899932861328,"adjusted_close":153.837646484375,"volume":7225700},{"date":"2025-07-08","close":157.88999938964844,"high":159.77999877929688,"low":157.44000244140625,"adjusted_close":151.33596801757812,"volume":12034800},{"date":"2025-07-09","close":157.52000427246094,"high":158.1999969482422,"low":155.9499969482422,"adjusted_close":150.98135375976562,"volume":18770900},{"date":"2025-07-10","close":158.49000549316406,"high":159.61000061035156,"low":157.0399932861328,"adjusted_close":151.9110870361328,"volume":7200500},{"date":"2025-07-11","close":157.0500030517578,"high":158.0500030517578,"low":156.44000244140625,"adjusted_close":150.53086853027344,"volume":8053800},{"date":"2025-07-14","close":153.75999450683594,"high":155.8000030517578,"low":152.86000061035156,"adjusted_close":147.3773956298828,"volume":11491700},{"date":"2025-07-15","close":152.67999267578125,"high":154.0500030517578,"low":151.89999389648438,"adjusted_close":146.34222412109375,"volume":9142600},{"date":"2025-07-16","close":153.72999572753906,"high":153.75999450683594,"low":152.27000427246094,"adjusted_close":147.34866333007812,"volume":8479000},{"date":"2025-07-17","close":155.6199951171875,"high":155.75,"low":153.8800048828125,"adjusted_close":149.1602020263672,"volume":8320000},{"date":"2025-07-18","close":155.10000610351562,"high":155.57000732421875,"low":153.6300048828125,"adjusted_close":149.67843627929688,"volume":7337300},{"date":"2025-07-21","close":155.02999877929688,"high":155.94000244140625,"low":154.88999938964844,"adjusted_close":149.6108856201172,"volume":6328400},{"date":"2025-07-22","close":158.32000732421875,"high":158.3699951171875,"low":154.89999389648438,"adjusted_close":152.78590393066406,"volume":8187000},{"date":"2025-07-23","close":158.27999877929688,"high":158.8800048828125,"low":157.67999267578125,"adjusted_close":152.74728393554688,"volume":4804800},{"date":"2025-07-24","close":158.80999755859375,"high":159.02000427246094,"low":158.0500030517578,"adjusted_close":153.2587432861328,"volume":7027400},{"date":"2025-07-25","close":158.3000030517578,"high":158.44000244140625,"low":157.02000427246094,"adjusted_close":152.76658630371094,"volume":5799900},{"date":"2025-07-28","close":157.11000061035156,"high":158.08999633789062,"low":156.22999572753906,"adjusted_close":151.6181640625,"volume":7885000},{"date":"2025-07-29","close":156.61000061035156,"high":158.64999389648438,"low":154.83999633789062,"adjusted_close":151.13565063476562,"volume":11466100},{"date":"2025-07-30","close":152.8800048828125,"high":157.0,"low":152.0500030517578,"adjusted_close":147.53604125976562,"volume":8162900},{"date":"2025-07-31","close":150.47000122070312,"high":152.0,"low":149.91000366210938,"adjusted_close":145.21026611328125,"volume":11845400},{"date":"2025-08-01","close":150.64999389648438,"high":153.49000549316406,"low":150.52000427246094,"adjusted_close":145.3839874267578,"volume":8594200},{"date":"2025-08-04","close":150.75999450683594,"high":151.4600067138672,"low":150.02000427246094,"adjusted_close":145.4901123046875,"volume":7679400},{"date":"2025-08-05","close":150.50999450683594,"high":152.0800018310547,"low":150.32000732421875,"adjusted_close":145.2488555908203,"volume":6670100},{"date":"2025-08-06","close":152.86000061035156,"high":153.47999572753906,"low":150.2100067138672,"adjusted_close":147.5167236328125,"volume":7376200},{"date":"2025-08-07","close":153.49000549316406,"high":154.00999450683594,"low":152.6999969482422,"adjusted_close":148.12472534179688,"volume":6719000},{"date":"2025-08-08","close":153.50999450683594,"high":153.7899932861328,"low":152.57000732421875,"adjusted_close":148.14401245117188,"volume":5811000},{"date":"2025-08-11","close":154.97999572753906,"high":155.38999938964844,"low":153.30999755859375,"adjusted_close":149.5626220703125,"volume":7331700},{"date":"2025-08-12","close":155.08999633789062,"high":155.5399932861328,"low":154.30999755859375,"adjusted_close":149.66879272460938,"volume":6938000},{"date":"2025-08-13","close":155.41000366210938,"high":157.00999450683594,"low":154.9499969482422,"adjusted_close":149.97760009765625,"volume":5812400},{"date":"2025-08-14","close":153.74000549316406,"high":154.6999969482422,"low":153.27000427246094,"adjusted_close":148.36598205566406,"volume":6343700},{"date":"2025-08-15","close":154.36000061035156,"high":155.60000610351562,"low":154.2100067138672,"adjusted_close":148.96429443359375,"volume":7121700},{"date":"2025-08-18","close":155.72000122070312,"high":156.9199981689453,"low":154.1699981689453,"adjusted_close":150.27676391601562,"volume":8274500},{"date":"2025-08-19","close":158.39999389648438,"high":158.6999969482422,"low":155.6699981689453,"adjusted_close":152.86306762695312,"volume":7868100},{"date":"2025-08-20","close":159.50999450683594,"high":161.02999877929688,"low":158.41000366210938,"adjusted_close":153.93426513671875,"volume":7840400},{"date":"2025-08-21","close":158.72999572753906,"high":159.05999755859375,"low":157.17999267578125,"adjusted_close":153.18154907226562,"volume":6417500},{"date":"2025-08-22","close":158.6699981689453,"high":160.67999267578125,"low":158.30999755859375,"adjusted_close":153.12364196777344,"volume":5797300},{"date":"2025-08-25","close":156.14999389648438,"high":158.6999969482422,"low":155.88999938964844,"adjusted_close":150.69171142578125,"volume":4692500},{"date":"2025-08-26","close":155.97000122070312,"high":156.6999969482422,"low":155.33999633789062,"adjusted_close":150.5180206298828,"volume":6338000},{"date":"2025-08-27","close":156.9600067138672,"high":157.1300048828125,"low":155.7899932861328,"adjusted_close":151.4734344482422,"volume":4551200},{"date":"2025-08-28","close":155.64999389648438,"high":157.00999450683594,"low":155.02999877929688,"adjusted_close":150.20919799804688,"volume":5857400},{"date":"2025-08-29","close":157.0399932861328,"high":157.55999755859375,"low":155.64999389648438,"adjusted_close":151.55059814453125,"volume":5318200},{"date":"2025-09-02","close":157.99000549316406,"high":158.86000061035156,"low":156.97999572753906,"adjusted_close":152.46742248535156,"volume":6432800},{"date":"2025-09-03","close":158.1699981689453,"high":158.63999938964844,"low":156.5,"adjusted_close":152.64112854003906,"volume":6592500},{"date":"2025-09-04","close":159.19000244140625,"high":159.75,"low":157.80999755859375,"adjusted_close":153.62547302246094,"volume":6934900},{"date":"2025-09-05","close":160.02000427246094,"high":160.55999755859375,"low":158.41000366210938,"adjusted_close":154.4264678955078,"volume":6436200},{"date":"2025-09-08","close":159.00999450683594,"high":160.27000427246094,"low":158.25,"adjusted_close":153.45175170898438,"volume":7178400},{"date":"2025-09-09","close":159.4600067138672,"high":159.8699951171875,"low":158.1999969482422,"adjusted_close":153.88604736328125,"volume":4984900},{"date":"2025-09-10","close":157.35000610351562,"high":158.94000244140625,"low":155.88999938964844,"adjusted_close":151.8498077392578,"volume":6205500},{"date":"2025-09-11","close":158.6300048828125,"high":159.35000610351562,"low":157.38999938964844,"adjusted_close":153.08505249023438,"volume":5819500},{"date":"2025-09-12","close":157.89999389648438,"high":159.1300048828125,"low":157.77999877929688,"adjusted_close":152.38055419921875,"volume":5957000},{"date":"2025-09-15","close":156.8300018310547,"high":158.52000427246094,"low":156.1999969482422,"adjusted_close":151.34796142578125,"volume":5995000},{"date":"2025-09-16","close":158.0500030517578,"high":158.38999938964844,"low":156.88999938964844,"adjusted_close":152.52532958984375,"volume":6559600},{"date":"2025-09-17","close":160.3300018310547,"high":161.6699981689453,"low":158.42999267578125,"adjusted_close":154.72561645507812,"volume":6764200},{"date":"2025-09-18","close":157.32000732421875,"high":159.02000427246094,"low":157.16000366210938,"adjusted_close":151.8208465576172,"volume":7651500},{"date":"2025-09-19","close":156.0399932861328,"high":157.6199951171875,"low":155.97000122070312,"adjusted_close":150.5855712890625,"volume":17224800},{"date":"2025-09-22","close":153.07000732421875,"high":156.0800018310547,"low":153.0500030517578,"adjusted_close":147.7194061279297,"volume":8712900},{"date":"2025-09-23","close":152.5,"high":153.2899932861328,"low":150.97000122070312,"adjusted_close":147.16932678222656,"volume":8853400},{"date":"2025-09-24","close":152.4199981689453,"high":153.6300048828125,"low":151.7899932861328,"adjusted_close":147.09213256835938,"volume":6483300},{"date":"2025-09-25","close":152.14999389648438,"high":153.8800048828125,"low":151.77999877929688,"adjusted_close":146.83154296875,"volume":7511400},{"date":"2025-09-26","close":152.5,"high":152.67999267578125,"low":151.52999877929688,"adjusted_close":147.16932678222656,"volume":5721100},{"date":"2025-09-29","close":153.52999877929688,"high":153.72000122070312,"low":151.7899932861328,"adjusted_close":148.163330078125,"volume":8139700},{"date":"2025-09-30","close":153.64999389648438,"high":154.3800048828125,"low":152.83999633789062,"adjusted_close":148.27911376953125,"volume":7762600},{"date":"2025-10-01","close":153.17999267578125,"high":153.88999938964844,"low":151.41000366210938,"adjusted_close":147.82553100585938,"volume":7566000},{"date":"2025-10-02","close":152.0500030517578,"high":152.8000030517578,"low":151.6300048828125,"adjusted_close":146.73504638671875,"volume":6892100},{"date":"2025-10-03","close":152.27000427246094,"high":153.42999267578125,"low":152.0,"adjusted_close":146.94735717773438,"volume":5212600},{"date":"2025-10-06","close":150.41000366210938,"high":152.32000732421875,"low":150.39999389648438,"adjusted_close":145.1523895263672,"volume":6737000},{"date":"2025-10-07","close":152.5399932861328,"high":153.1699981689453,"low":150.0500030517578,"adjusted_close":147.20791625976562,"volume":6844400},{"date":"2025-10-08","close":150.69000244140625,"high":152.7899932861328,"low":150.6300048828125,"adjusted_close":145.42259216308594,"volume":5254700},{"date":"2025-10-09","close":150.5800018310547,"high":150.8699951171875,"low":149.5800018310547,"adjusted_close":145.31642150878906,"volume":6134500},{"date":"2025-10-10","close":149.69000244140625,"high":151.50999450683594,"low":149.4499969482422,"adjusted_close":144.45753479003906,"volume":7374000},{"date":"2025-10-13","close":147.49000549316406,"high":149.42999267578125,"low":146.97000122070312,"adjusted_close":142.33445739746094,"volume":7511100},{"date":"2025-10-14","close":149.16000366210938,"high":149.25,"low":147.0800018310547,"adjusted_close":143.94606018066406,"volume":8585300},{"date":"2025-10-15","close":147.4199981689453,"high":149.41000366210938,"low":147.27000427246094,"adjusted_close":142.2668914794922,"volume":10003100},{"date":"2025-10-16","close":149.60000610351562,"high":150.39999389648438,"low":147.9199981689453,"adjusted_close":144.37069702148438,"volume":8809700},{"date":"2025-10-17","close":151.39999389648438,"high":152.02999877929688,"low":150.42999267578125,"adjusted_close":146.10775756835938,"volume":8612900},{"date":"2025-10-20","close":151.9600067138672,"high":152.38999938964844,"low":151.3000030517578,"adjusted_close":146.64820861816406,"volume":5601300},{"date":"2025-10-21","close":151.6199951171875,"high":152.27999877929688,"low":150.8699951171875,"adjusted_close":146.320068359375,"volume":6013400},{"date":"2025-10-22","close":152.1999969482422,"high":153.4600067138672,"low":150.7899932861328,"adjusted_close":146.87979125976562,"volume":6394400},{"date":"2025-10-23","close":152.2100067138672,"high":153.3000030517578,"low":150.5800018310547,"adjusted_close":146.88946533203125,"volume":8205400},{"date":"2025-10-24","close":152.49000549316406,"high":157.39999389648438,"low":151.52999877929688,"adjusted_close":148.18873596191406,"volume":11968500},{"date":"2025-10-27","close":151.74000549316406,"high":151.75999450683594,"low":150.1300048828125,"adjusted_close":147.45989990234375,"volume":7775300},{"date":"2025-10-28","close":151.3699951171875,"high":153.1699981689453,"low":150.6199951171875,"adjusted_close":147.100341796875,"volume":5819300},{"date":"2025-10-29","close":148.77000427246094,"high":150.97000122070312,"low":148.47000122070312,"adjusted_close":144.57366943359375,"volume":7405500},{"date":"2025-10-30","close":149.5800018310547,"high":150.8000030517578,"low":149.33999633789062,"adjusted_close":145.36082458496094,"volume":6760700},{"date":"2025-10-31","close":150.3699951171875,"high":151.10000610351562,"low":148.52999877929688,"adjusted_close":146.1285400390625,"volume":7930300},{"date":"2025-11-03","close":148.02000427246094,"high":150.22000122070312,"low":147.77000427246094,"adjusted_close":143.84481811523438,"volume":8946400},{"date":"2025-11-04","close":147.1699981689453,"high":149.5,"low":146.25,"adjusted_close":143.01881408691406,"volume":9295400},{"date":"2025-11-05","close":145.7899932861328,"high":147.4199981689453,"low":145.64999389648438,"adjusted_close":141.677734375,"volume":11199900},{"date":"2025-11-06","close":146.1300048828125,"high":146.67999267578125,"low":144.4600067138672,"adjusted_close":142.00816345214844,"volume":10024500},{"date":"2025-11-07","close":146.97999572753906,"high":147.94000244140625,"low":146.0,"adjusted_close":142.83416748046875,"volume":8500100},{"date":"2025-11-10","close":145.5,"high":146.6199951171875,"low":144.08999633789062,"adjusted_close":141.39590454101562,"volume":10208100},{"date":"2025-11-11","close":148.5399932861328,"high":148.64999389648438,"low":145.6699981689453,"adjusted_close":144.35015869140625,"volume":7332500},{"date":"2025-11-12","close":148.00999450683594,"high":149.14999389648438,"low":147.50999450683594,"adjusted_close":143.83509826660156,"volume":7851100},{"date":"2025-11-13","close":147.9600067138672,"high":149.0,"low":147.63999938964844,"adjusted_close":143.78652954101562,"volume":7566800},{"date":"2025-11-14","close":147.6699981689453,"high":149.3800048828125,"low":147.61000061035156,"adjusted_close":143.50469970703125,"volume":9150800},{"date":"2025-11-17","close":145.82000732421875,"high":147.97999572753906,"low":145.00999450683594,"adjusted_close":141.70687866210938,"volume":9902300},{"date":"2025-11-18","close":146.99000549316406,"high":147.38999938964844,"low":145.50999450683594,"adjusted_close":142.84388732910156,"volume":10735200},{"date":"2025-11-19","close":146.99000549316406,"high":147.5399932861328,"low":145.86000061035156,"adjusted_close":142.84388732910156,"volume":6367000},{"date":"2025-11-20","close":148.19000244140625,"high":148.66000366210938,"low":146.1300048828125,"adjusted_close":144.01004028320312,"volume":9021300},{"date":"2025-11-21","close":150.9199981689453,"high":151.5,"low":148.3000030517578,"adjusted_close":146.6630096435547,"volume":12018000},{"date":"2025-11-24","close":146.97999572753906,"high":150.41000366210938,"low":146.5399932861328,"adjusted_close":142.83416748046875,"volume":13846900},{"date":"2025-11-25","close":148.49000549316406,"high":148.64999389648438,"low":147.22000122070312,"adjusted_close":144.30157470703125,"volume":10477700},{"date":"2025-11-26","close":148.25,"high":148.97000122070312,"low":147.61000061035156,"adjusted_close":144.06834411621094,"volume":9238500},{"date":"2025-11-28","close":148.16000366210938,"high":148.7100067138672,"low":147.17999267578125,"adjusted_close":143.9808807373047,"volume":4707200},{"date":"2025-12-01","close":147.44000244140625,"high":148.88999938964844,"low":147.35000610351562,"adjusted_close":143.28118896484375,"volume":8240700},{"date":"2025-12-02","close":145.86000061035156,"high":146.19000244140625,"low":142.50999450683594,"adjusted_close":141.74575805664062,"volume":16376800},{"date":"2025-12-03","close":146.7100067138672,"high":148.2899932861328,"low":145.86000061035156,"adjusted_close":142.57179260253906,"volume":9125300},{"date":"2025-12-04","close":145.36000061035156,"high":147.4199981689453,"low":144.5,"adjusted_close":141.25985717773438,"volume":10479300},{"date":"2025-12-05","close":143.4499969482422,"high":145.6300048828125,"low":143.25,"adjusted_close":139.4037322998047,"volume":12791700},{"date":"2025-12-08","close":138.33999633789062,"high":142.91000366210938,"low":138.13999938964844,"adjusted_close":134.43785095214844,"volume":17507500},{"date":"2025-12-09","close":139.6300048828125,"high":140.8800048828125,"low":139.0,"adjusted_close":135.6914825439453,"volume":10375700},{"date":"2025-12-10","close":139.82000732421875,"high":141.27999877929688,"low":139.5399932861328,"adjusted_close":135.87612915039062,"volume":13650400},{"date":"2025-12-11","close":140.75999450683594,"high":141.83999633789062,"low":140.36000061035156,"adjusted_close":136.78961181640625,"volume":11798000},{"date":"2025-12-12","close":142.83999633789062,"high":143.11000061035156,"low":140.83999633789062,"adjusted_close":138.81094360351562,"volume":10268800},{"date":"2025-12-15","close":145.1300048828125,"high":145.32000732421875,"low":143.1999969482422,"adjusted_close":141.03636169433594,"volume":13877700},{"date":"2025-12-16","close":145.2100067138672,"high":146.5399932861328,"low":144.64999389648438,"adjusted_close":141.1140899658203,"volume":10251700},{"date":"2025-12-17","close":147.80999755859375,"high":148.4499969482422,"low":146.4499969482422,"adjusted_close":143.6407470703125,"volume":9833300},{"date":"2025-12-18","close":145.52000427246094,"high":147.5,"low":145.35000610351562,"adjusted_close":141.41534423828125,"volume":12239900},{"date":"2025-12-19","close":144.4600067138672,"high":146.0500030517578,"low":143.94000244140625,"adjusted_close":140.38523864746094,"volume":19345600},{"date":"2025-12-22","close":142.69000244140625,"high":144.39999389648438,"low":142.4199981689453,"adjusted_close":138.6651611328125,"volume":11731400},{"date":"2025-12-23","close":143.17999267578125,"high":143.72999572753906,"low":142.0800018310547,"adjusted_close":139.14134216308594,"volume":9541600},{"date":"2025-12-24","close":144.49000549316406,"high":144.74000549316406,"low":142.8300018310547,"adjusted_close":140.41439819335938,"volume":3259200},{"date":"2025-12-26","close":144.74000549316406,"high":145.63999938964844,"low":144.30999755859375,"adjusted_close":140.65736389160156,"volume":4711500},{"date":"2025-12-29","close":144.57000732421875,"high":145.07000732421875,"low":143.9499969482422,"adjusted_close":140.49215698242188,"volume":7662100},{"date":"2025-12-30","close":144.0500030517578,"high":144.4600067138672,"low":143.57000732421875,"adjusted_close":139.98681640625,"volume":6006400},{"date":"2025-12-31","close":143.30999755859375,"high":144.13999938964844,"low":143.22999572753906,"adjusted_close":139.26768493652344,"volume":5293200},{"date":"2026-01-02","close":141.7899932861328,"high":143.33999633789062,"low":141.24000549316406,"adjusted_close":137.79055786132812,"volume":8946100},{"date":"2026-01-05","close":140.3699951171875,"high":141.35000610351562,"low":139.60000610351562,"adjusted_close":136.41061401367188,"volume":12297300},{"date":"2026-01-06","close":139.91000366210938,"high":141.4199981689453,"low":139.50999450683594,"adjusted_close":135.9635772705078,"volume":10421800},{"date":"2026-01-07","close":138.0399932861328,"high":139.8000030517578,"low":137.6199951171875,"adjusted_close":134.1463165283203,"volume":14369100},{"date":"2026-01-08","close":141.52999877929688,"high":141.77999877929688,"low":137.82000732421875,"adjusted_close":137.5378875732422,"volume":9297100},{"date":"2026-01-09","close":141.8699951171875,"high":142.3300018310547,"low":140.8300018310547,"adjusted_close":137.86830139160156,"volume":9528500},{"date":"2026-01-12","close":143.4600067138672,"high":143.8800048828125,"low":141.7100067138672,"adjusted_close":139.4134521484375,"volume":12812000},{"date":"2026-01-13","close":144.24000549316406,"high":144.33999633789062,"low":142.97000122070312,"adjusted_close":140.17144775390625,"volume":15549200},{"date":"2026-01-14","close":146.35000610351562,"high":146.89999389648438,"low":144.3699951171875,"adjusted_close":142.22193908691406,"volume":13475000},{"date":"2026-01-15","close":144.6300048828125,"high":146.35000610351562,"low":144.35000610351562,"adjusted_close":140.55044555664062,"volume":10102800},{"date":"2026-01-16","close":144.52999877929688,"high":144.72999572753906,"low":143.66000366210938,"adjusted_close":140.45326232910156,"volume":11729300},{"date":"2026-01-20","close":147.0,"high":147.0,"low":144.1199951171875,"adjusted_close":142.85360717773438,"volume":12901400},{"date":"2026-01-21","close":146.05999755859375,"high":147.3699951171875,"low":144.97000122070312,"adjusted_close":141.9401092529297,"volume":14126800},{"date":"2026-01-22","close":149.92999267578125,"high":150.91000366210938,"low":147.5,"adjusted_close":145.70094299316406,"volume":18501900},{"date":"2026-01-23","close":150.14999389648438,"high":151.64999389648438,"low":149.8000030517578,"adjusted_close":146.9507293701172,"volume":14562600},{"date":"2026-01-26","close":149.49000549316406,"high":150.8800048828125,"low":148.52000427246094,"adjusted_close":146.3048095703125,"volume":12655700},{"date":"2026-01-27","close":148.33999633789062,"high":149.63999938964844,"low":147.92999267578125,"adjusted_close":145.1793212890625,"volume":9546000},{"date":"2026-01-28","close":147.33999633789062,"high":148.7100067138672,"low":146.7899932861328,"adjusted_close":144.20062255859375,"volume":7465800},{"date":"2026-01-29","close":149.89999389648438,"high":150.1300048828125,"low":147.11000061035156,"adjusted_close":146.70606994628906,"volume":11035600},{"date":"2026-01-30","close":151.77000427246094,"high":151.97000122070312,"low":149.14999389648438,"adjusted_close":148.53623962402344,"volume":12651400},{"date":"2026-02-02","close":153.19000244140625,"high":153.72999572753906,"low":151.25,"adjusted_close":149.9259796142578,"volume":10554900},{"date":"2026-02-03","close":155.32000732421875,"high":156.52999877929688,"low":152.1999969482422,"adjusted_close":152.01058959960938,"volume":12424700},{"date":"2026-02-04","close":156.8699951171875,"high":158.3699951171875,"low":155.75999450683594,"adjusted_close":153.52757263183594,"volume":12178500},{"date":"2026-02-05","close":158.61000061035156,"high":159.64999389648438,"low":156.1199951171875,"adjusted_close":155.23048400878906,"volume":13077700},{"date":"2026-02-06","close":159.1699981689453,"high":159.99000549316406,"low":158.00999450683594,"adjusted_close":155.77854919433594,"volume":10441700},{"date":"2026-02-09","close":157.3300018310547,"high":159.27999877929688,"low":156.02000427246094,"adjusted_close":153.97776794433594,"volume":11439900},{"date":"2026-02-10","close":159.0800018310547,"high":160.14999389648438,"low":156.72000122070312,"adjusted_close":155.6904754638672,"volume":9910100},{"date":"2026-02-11","close":160.0,"high":161.13999938964844,"low":158.19000244140625,"adjusted_close":156.59088134765625,"volume":10217300},{"date":"2026-02-12","close":161.2100067138672,"high":163.13999938964844,"low":159.64999389648438,"adjusted_close":157.7751007080078,"volume":13512900},{"date":"2026-02-13","close":160.07000732421875,"high":162.57000732421875,"low":159.7100067138672,"adjusted_close":156.6593780517578,"volume":13998900},{"date":"2026-02-17","close":159.5500030517578,"high":162.1699981689453,"low":158.8800048828125,"adjusted_close":156.1504669189453,"volume":13319100},{"date":"2026-02-18","close":156.86000061035156,"high":158.97999572753906,"low":155.77000427246094,"adjusted_close":153.5177764892578,"volume":14434300},{"date":"2026-02-19","close":158.55999755859375,"high":159.9600067138672,"low":156.8300018310547,"adjusted_close":155.18154907226562,"volume":10724600},{"date":"2026-02-20","close":160.77999877929688,"high":161.05999755859375,"low":158.16000366210938,"adjusted_close":157.35423278808594,"volume":11508100},{"date":"2026-02-23","close":165.1699981689453,"high":165.36000061035156,"low":160.3000030517578,"adjusted_close":161.6507110595703,"volume":14772400},{"date":"2026-02-24","close":165.27999877929688,"high":166.8699951171875,"low":163.94000244140625,"adjusted_close":161.7583770751953,"volume":9709500},{"date":"2026-02-25","close":163.38999938964844,"high":165.0,"low":162.10000610351562,"adjusted_close":159.9086456298828,"volume":7878500},{"date":"2026-02-26","close":163.75,"high":164.5,"low":162.86000061035156,"adjusted_close":160.26097106933594,"volume":7028600},{"date":"2026-02-27","close":167.1999969482422,"high":167.25,"low":163.69000244140625,"adjusted_close":163.637451171875,"volume":14878500},{"date":"2026-03-02","close":163.50999450683594,"high":166.5500030517578,"low":163.4499969482422,"adjusted_close":160.0260772705078,"volume":9095500},{"date":"2026-03-03","close":159.72000122070312,"high":162.19000244140625,"low":158.6199951171875,"adjusted_close":156.31683349609375,"volume":10161000},{"date":"2026-03-04","close":158.3000030517578,"high":159.61000061035156,"low":157.30999755859375,"adjusted_close":154.92709350585938,"volume":8752700},{"date":"2026-03-05","close":153.99000549316406,"high":157.10000610351562,"low":153.77000427246094,"adjusted_close":150.7089385986328,"volume":10060300},{"date":"2026-03-06","close":153.6300048828125,"high":154.42999267578125,"low":151.88999938964844,"adjusted_close":150.3566131591797,"volume":8187900},{"date":"2026-03-09","close":155.22000122070312,"high":156.22999572753906,"low":152.89999389648438,"adjusted_close":151.91273498535156,"volume":12494900},{"date":"2026-03-10","close":156.00999450683594,"high":157.14999389648438,"low":153.60000610351562,"adjusted_close":152.68588256835938,"volume":7756800},{"date":"2026-03-11","close":153.32000732421875,"high":155.3800048828125,"low":151.42999267578125,"adjusted_close":150.05320739746094,"volume":8855100},{"date":"2026-03-12","close":150.5,"high":153.0500030517578,"low":150.3300018310547,"adjusted_close":147.2932891845703,"volume":8489300},{"date":"2026-03-13","close":150.64999389648438,"high":152.5500030517578,"low":150.17999267578125,"adjusted_close":147.44007873535156,"volume":7298900},{"date":"2026-03-16","close":152.1199951171875,"high":152.63999938964844,"low":150.64999389648438,"adjusted_close":148.87876892089844,"volume":6944000},{"date":"2026-03-17","close":151.47999572753906,"high":153.4600067138672,"low":151.1999969482422,"adjusted_close":148.25241088867188,"volume":6147700},{"date":"2026-03-18","close":146.7100067138672,"high":149.6199951171875,"low":146.4600067138672,"adjusted_close":143.5840606689453,"volume":10059300},{"date":"2026-03-19","close":144.83999633789062,"high":147.3800048828125,"low":144.7899932861328,"adjusted_close":141.75389099121094,"volume":10340300},{"date":"2026-03-20","close":144.27999877929688,"high":145.82000732421875,"low":144.25,"adjusted_close":141.205810546875,"volume":60620900},{"date":"2026-03-23","close":143.99000549316406,"high":146.14999389648438,"low":143.47999572753906,"adjusted_close":140.92201232910156,"volume":10315600},{"date":"2026-03-24","close":143.16000366210938,"high":145.22999572753906,"low":142.22999572753906,"adjusted_close":140.10968017578125,"volume":8567600},{"date":"2026-03-25","close":143.9199981689453,"high":144.10000610351562,"low":142.22999572753906,"adjusted_close":140.85348510742188,"volume":8418100},{"date":"2026-03-26","close":142.4199981689453,"high":144.57000732421875,"low":142.24000549316406,"adjusted_close":139.3854522705078,"volume":6443200},{"date":"2026-03-27","close":142.7100067138672,"high":144.0800018310547,"low":142.00999450683594,"adjusted_close":139.66929626464844,"volume":11558300},{"date":"2026-03-30","close":144.72000122070312,"high":145.57000732421875,"low":142.57000732421875,"adjusted_close":141.63644409179688,"volume":11616300},{"date":"2026-03-31","close":144.44000244140625,"high":144.9199981689453,"low":142.27999877929688,"adjusted_close":141.36241149902344,"volume":10407500},{"date":"2026-04-01","close":144.08999633789062,"high":144.97000122070312,"low":143.2100067138672,"adjusted_close":141.01986694335938,"volume":8061700},{"date":"2026-04-02","close":143.1199951171875,"high":144.2100067138672,"low":142.5800018310547,"adjusted_close":140.07054138183594,"volume":5941700},{"date":"2026-04-06","close":142.77000427246094,"high":143.6699981689453,"low":141.9199981689453,"adjusted_close":139.72801208496094,"volume":6823100},{"date":"2026-04-07","close":141.3000030517578,"high":142.77000427246094,"low":140.74000549316406,"adjusted_close":138.28932189941406,"volume":7207500},{"date":"2026-04-08","close":144.89999389648438,"high":145.11000061035156,"low":141.8699951171875,"adjusted_close":141.81260681152344,"volume":10849700},{"date":"2026-04-09","close":146.66000366210938,"high":146.94000244140625,"low":143.0,"adjusted_close":143.5351104736328,"volume":6794800},{"date":"2026-04-10","close":145.16000366210938,"high":146.88999938964844,"low":144.75999450683594,"adjusted_close":142.06707763671875,"volume":9790300},{"date":"2026-04-13","close":143.5800018310547,"high":145.08999633789062,"low":142.6300048828125,"adjusted_close":140.520751953125,"volume":7121400},{"date":"2026-04-14","close":144.3800048828125,"high":144.72000122070312,"low":142.77000427246094,"adjusted_close":141.30369567871094,"volume":6621600},{"date":"2026-04-15","close":143.3800048828125,"high":144.39999389648438,"low":142.25999450683594,"adjusted_close":140.3249969482422,"volume":7698200},{"date":"2026-04-16","close":143.11000061035156,"high":144.2899932861328,"low":142.66000366210938,"adjusted_close":140.06076049804688,"volume":6947100},{"date":"2026-04-17","close":146.92999267578125,"high":147.58999633789062,"low":143.16000366210938,"adjusted_close":143.7993621826172,"volume":10886000},{"date":"2026-04-20","close":144.49000549316406,"high":146.66000366210938,"low":143.58999633789062,"adjusted_close":141.41134643554688,"volume":8084700},{"date":"2026-04-21","close":142.32000732421875,"high":144.6199951171875,"low":142.32000732421875,"adjusted_close":139.28759765625,"volume":11197200},{"date":"2026-04-22","close":142.85000610351562,"high":143.3000030517578,"low":142.22000122070312,"adjusted_close":139.80628967285156,"volume":7236300},{"date":"2026-04-23","close":145.7100067138672,"high":146.22999572753906,"low":143.39999389648438,"adjusted_close":142.60536193847656,"volume":11288800},{"date":"2026-04-24","close":148.17999267578125,"high":152.4199981689453,"low":147.6199951171875,"adjusted_close":146.11474609375,"volume":13786200},{"date":"2026-04-27","close":148.39999389648438,"high":149.6999969482422,"low":147.4199981689453,"adjusted_close":146.33168029785156,"volume":9166400},{"date":"2026-04-28","close":149.1699981689453,"high":151.19000244140625,"low":148.42999267578125,"adjusted_close":147.0909423828125,"volume":7965700},{"date":"2026-04-29","close":146.4600067138672,"high":148.75,"low":145.88999938964844,"adjusted_close":144.41873168945312,"volume":9002400},{"date":"2026-04-30","close":147.08999633789062,"high":147.72000122070312,"low":145.9499969482422,"adjusted_close":145.03994750976562,"volume":9491700},{"date":"2026-05-01","close":147.25999450683594,"high":149.27999877929688,"low":146.4600067138672,"adjusted_close":145.20758056640625,"volume":6814800},{"date":"2026-05-04","close":143.4199981689453,"high":146.05999755859375,"low":143.27000427246094,"adjusted_close":141.4210968017578,"volume":9642800},{"date":"2026-05-05","close":144.89999389648438,"high":145.89999389648438,"low":142.17999267578125,"adjusted_close":142.88046264648438,"volume":7664300},{"date":"2026-05-06","close":147.89999389648438,"high":148.9499969482422,"low":145.94000244140625,"adjusted_close":145.83865356445312,"volume":9399500},{"date":"2026-05-07","close":146.05999755859375,"high":147.99000549316406,"low":146.02000427246094,"adjusted_close":144.0242919921875,"volume":9545800},{"date":"2026-05-08","close":146.4199981689453,"high":147.52000427246094,"low":146.2100067138672,"adjusted_close":144.37928771972656,"volume":5741000},{"date":"2026-05-11","close":143.36000061035156,"high":145.9499969482422,"low":141.97000122070312,"adjusted_close":141.36192321777344,"volume":7489500},{"date":"2026-05-12","close":143.91000366210938,"high":145.86000061035156,"low":142.86000061035156,"adjusted_close":141.90426635742188,"volume":9051200},{"date":"2026-05-13","close":142.24000549316406,"high":144.6699981689453,"low":141.66000366210938,"adjusted_close":140.25753784179688,"volume":6685900},{"date":"2026-05-14","close":142.7100067138672,"high":144.27999877929688,"low":142.6300048828125,"adjusted_close":140.72100830078125,"volume":9636200},{"date":"2026-05-15","close":141.57000732421875,"high":143.39999389648438,"low":141.1999969482422,"adjusted_close":139.5968780517578,"volume":6989400},{"date":"2026-05-18","close":142.38999938964844,"high":144.42999267578125,"low":141.6300048828125,"adjusted_close":140.4054412841797,"volume":7731200},{"date":"2026-05-19","close":141.3000030517578,"high":143.7100067138672,"low":140.85000610351562,"adjusted_close":139.3306427001953,"volume":8355800},{"date":"2026-05-20","close":142.44000244140625,"high":143.22000122070312,"low":140.6199951171875,"adjusted_close":140.4547576904297,"volume":8375600},{"date":"2026-05-21","close":143.39999389648438,"high":143.72000122070312,"low":140.08999633789062,"adjusted_close":141.4013671875,"volume":6297300},{"date":"2026-05-22","close":144.44000244140625,"high":144.63999938964844,"low":143.52999877929688,"adjusted_close":142.4268798828125,"volume":4616700},{"date":"2026-05-26","close":142.9600067138672,"high":145.61000061035156,"low":142.52999877929688,"adjusted_close":140.96751403808594,"volume":8157200},{"date":"2026-05-27","close":147.49000549316406,"high":148.5399932861328,"low":143.4600067138672,"adjusted_close":145.4343719482422,"volume":10048900},{"date":"2026-05-28","close":145.91000366210938,"high":146.6999969482422,"low":145.00999450683594,"adjusted_close":143.8763885498047,"volume":10196700},{"date":"2026-05-29","close":143.55999755859375,"high":145.63999938964844,"low":143.1999969482422,"adjusted_close":141.55914306640625,"volume":12355800},{"date":"2026-06-01","close":140.27999877929688,"high":141.82000732421875,"low":138.86000061035156,"adjusted_close":138.32485961914062,"volume":11093800},{"date":"2026-06-02","close":140.82000732421875,"high":141.1199951171875,"low":139.02999877929688,"adjusted_close":138.85733032226562,"volume":9599500},{"date":"2026-06-03","close":140.19000244140625,"high":142.4499969482422,"low":140.0,"adjusted_close":138.23611450195312,"volume":9351000},{"date":"2026-06-04","close":140.77999877929688,"high":143.13999938964844,"low":139.88999938964844,"adjusted_close":138.81788635253906,"volume":8194000},{"date":"2026-06-05","close":146.5399932861328,"high":148.22999572753906,"low":141.8000030517578,"adjusted_close":144.4976043701172,"volume":10963200},{"date":"2026-06-08","close":145.10000610351562,"high":146.5500030517578,"low":145.02000427246094,"adjusted_close":143.0776824951172,"volume":7200700},{"date":"2026-06-09","close":148.6699981689453,"high":149.47999572753906,"low":144.52999877929688,"adjusted_close":146.59791564941406,"volume":8259300},{"date":"2026-06-10","close":149.0500030517578,"high":150.42999267578125,"low":148.3800048828125,"adjusted_close":146.97262573242188,"volume":7345900},{"date":"2026-06-11","close":148.33999633789062,"high":149.6199951171875,"low":147.77000427246094,"adjusted_close":146.27252197265625,"volume":6684700},{"date":"2026-06-12","close":149.61000061035156,"high":150.1999969482422,"low":148.3000030517578,"adjusted_close":147.5248260498047,"volume":6832000},{"date":"2026-06-15","close":150.4600067138672,"high":151.5,"low":148.75999450683594,"adjusted_close":148.36297607421875,"volume":9158900},{"date":"2026-06-16","close":152.49000549316406,"high":153.02000427246094,"low":150.5500030517578,"adjusted_close":150.36468505859375,"volume":8518900},{"date":"2026-06-17","close":150.55999755859375,"high":152.94000244140625,"low":149.77000427246094,"adjusted_close":148.46157836914062,"volume":7055800},{"date":"2026-06-18","close":150.3800048828125,"high":152.2899932861328,"low":150.17999267578125,"adjusted_close":148.28408813476562,"volume":17076100},{"date":"2026-06-22","close":147.67999267578125,"high":150.88999938964844,"low":147.57000732421875,"adjusted_close":145.62171936035156,"volume":10533000},{"date":"2026-06-23","close":150.86000061035156,"high":151.3699951171875,"low":149.3699951171875,"adjusted_close":148.7574005126953,"volume":7259600},{"date":"2026-06-24","close":152.0399932861328,"high":153.35000610351562,"low":150.9199981689453,"adjusted_close":149.9209442138672,"volume":8618500},{"date":"2026-06-25","close":148.5,"high":152.2899932861328,"low":147.82000732421875,"adjusted_close":146.43028259277344,"volume":11197200},{"date":"2026-06-26","close":149.02000427246094,"high":150.8800048828125,"low":148.4199981689453,"adjusted_close":146.94305419921875,"volume":16724600},{"date":"2026-06-29","close":148.4499969482422,"high":149.0500030517578,"low":147.0399932861328,"adjusted_close":146.38099670410156,"volume":10387700},{"date":"2026-06-30","close":146.63999938964844,"high":147.52999877929688,"low":144.1699981689453,"adjusted_close":144.59622192382812,"volume":9353800},{"date":"2026-07-01","close":147.42999267578125,"high":147.5,"low":145.5500030517578,"adjusted_close":145.3751983642578,"volume":9571700},{"date":"2026-07-02","close":151.41000366210938,"high":151.6699981689453,"low":147.74000549316406,"adjusted_close":149.29974365234375,"volume":9256000},{"date":"2026-07-06","close":149.30999755859375,"high":151.22000122070312,"low":146.9600067138672,"adjusted_close":147.22900390625,"volume":8323100},{"date":"2026-07-07","close":152.75,"high":153.49000549316406,"low":150.61000061035156,"adjusted_close":150.6210479736328,"volume":8061400},{"date":"2026-07-08","close":148.39999389648438,"high":151.07000732421875,"low":148.35000610351562,"adjusted_close":146.33168029785156,"volume":14272300},{"date":"2026-07-09","close":146.85000610351562,"high":147.66000366210938,"low":145.60000610351562,"adjusted_close":144.80328369140625,"volume":7748000},{"date":"2026-07-10","close":147.0399932861328,"high":148.58999633789062,"low":146.7100067138672,"adjusted_close":144.99063110351562,"volume":12473000},{"date":"2026-07-13","close":148.3699951171875,"high":150.0500030517578,"low":147.11000061035156,"adjusted_close":146.30209350585938,"volume":7816100},{"date":"2026-07-14","close":146.0800018310547,"high":148.75,"low":145.58999633789062,"adjusted_close":144.0440216064453,"volume":7668100},{"date":"2026-07-15","close":148.0500030517578,"high":148.58999633789062,"low":144.66000366210938,"adjusted_close":145.98655700683594,"volume":6180000},{"date":"2026-07-16","close":151.5,"high":151.52000427246094,"low":148.17999267578125,"adjusted_close":149.3884735107422,"volume":6485400},{"date":"2026-07-17","close":149.97999572753906,"high":154.32000732421875,"low":149.30999755859375,"adjusted_close":147.8896484375,"volume":8917400},{"date":"2026-07-20","close":149.1300048828125,"high":150.10000610351562,"low":148.42999267578125,"adjusted_close":147.051513671875,"volume":5788300},{"date":"2026-07-21","close":148.10000610351562,"high":148.41000366210938,"low":146.8800048828125,"adjusted_close":146.03585815429688,"volume":7027600},{"date":"2026-07-22","close":149.1300048828125,"high":150.4600067138672,"low":148.82000732421875,"adjusted_close":147.051513671875,"volume":5371200},{"date":"2026-07-23","close":146.97000122070312,"high":147.61000061035156,"low":145.58999633789062,"adjusted_close":144.92161560058594,"volume":6499200},{"date":"2026-07-24","close":147.41000366210938,"high":147.99000549316406,"low":145.39999389648438,"adjusted_close":146.44056701660156,"volume":6620700},{"date":"2026-07-27","close":148.6300048828125,"high":150.25,"low":147.85000610351562,"adjusted_close":147.6525421142578,"volume":7301800},{"date":"2026-07-28","close":148.8800048828125,"high":153.67999267578125,"low":148.52000427246094,"adjusted_close":147.90089416503906,"volume":12848800},{"date":"2026-07-29","close":146.10000610351562,"high":146.3800048828125,"low":140.1999969482422,"adjusted_close":145.13917541503906,"volume":14616800},{"date":"2026-07-30","close":143.9600067138672,"high":144.4499969482422,"low":142.25,"adjusted_close":143.0132598876953,"volume":9571100},{"date":"2026-07-31","close":144.49000549316406,"high":144.6999969482422,"low":141.4600067138672,"adjusted_close":143.53976440429688,"volume":9152600},{"date":"2026-08-03","close":144.97000122070312,"high":147.14999389648438,"low":144.25999450683594,"adjusted_close":144.0166015625,"volume":8843600},{"date":"2026-08-04","close":148.00999450683594,"high":148.25,"low":143.7899932861328,"adjusted_close":147.03660583496094,"volume":7362300},{"date":"2026-08-05","close":146.8000030517578,"high":147.85000610351562,"low":144.66000366210938,"adjusted_close":145.83457946777344,"volume":9753300},{"date":"2026-08-06","close":146.97000122070312,"high":148.5,"low":145.4499969482422,"adjusted_close":146.0034637451172,"volume":8766700},{"date":"2026-08-07","close":145.7899932861328,"high":146.0,"low":143.8800048828125,"adjusted_close":144.83120727539062,"volume":7565500},{"date":"2026-08-10","close":146.44000244140625,"high":146.4600067138672,"low":144.14999389648438,"adjusted_close":145.47694396972656,"volume":7386500},{"date":"2026-08-11","close":145.2100067138672,"high":145.7100067138672,"low":143.92999267578125,"adjusted_close":144.25503540039062,"volume":7936700},{"date":"2026-08-12","close":144.0800018310547,"high":144.94000244140625,"low":143.7899932861328,"adjusted_close":143.13246154785156,"volume":7195000},{"date":"2026-08-13","close":144.25999450683594,"high":145.8000030517578,"low":144.0,"adjusted_close":143.311279296875,"volume":7491300},{"date":"2026-08-14","close":144.5500030517578,"high":144.91000366210938,"low":143.4199981689453,"adjusted_close":143.59938049316406,"volume":7249600},{"date":"2026-08-17","close":143.1199951171875,"high":143.97000122070312,"low":142.47999572753906,"adjusted_close":142.17877197265625,"volume":9867500},{"date":"2026-08-18","close":143.4499969482422,"high":144.4199981689453,"low":142.67999267578125,"adjusted_close":142.50660705566406,"volume":12746100},{"date":"2026-08-19","close":144.3800048828125,"high":146.22999572753906,"low":143.6199951171875,"adjusted_close":143.4304962158203,"volume":13948500},{"date":"2026-08-20","close":142.97000122070312,"high":144.9199981689453,"low":142.55999755859375,"adjusted_close":142.02975463867188,"volume":15794100},{"date":"2026-08-21","close":144.67999267578125,"high":145.27000427246094,"low":142.13999938964844,"adjusted_close":143.72850036621094,"volume":9785200},{"date":"2026-08-24","close":146.60000610351562,"high":146.8000030517578,"low":145.0,"adjusted_close":145.63589477539062,"volume":7061800},{"date":"2026-08-25","close":145.39999389648438,"high":146.1199951171875,"low":144.9499969482422,"adjusted_close":144.4437713623047,"volume":9125700},{"date":"2026-08-26","close":145.0,"high":145.92999267578125,"low":144.5,"adjusted_close":144.04641723632812,"volume":8249100},{"date":"2026-08-27","close":143.13999938964844,"high":144.14999389648438,"low":142.7100067138672,"adjusted_close":142.19863891601562,"volume":7817200},{"date":"2026-08-28","close":143.77999877929688,"high":144.39999389648438,"low":143.00999450683594,"adjusted_close":142.8344268798828,"volume":5868900},{"date":"2026-08-31","close":145.1199951171875,"high":145.89999389648438,"low":142.5,"adjusted_close":144.16561889648438,"volume":12097900},{"date":"2026-09-01","close":146.2100067138672,"high":148.36000061035156,"low":145.08999633789062,"adjusted_close":145.2484588623047,"volume":8503800},{"date":"2026-09-02","close":147.63999938964844,"high":148.32000732421875,"low":145.7899932861328,"adjusted_close":146.66905212402344,"volume":7431100},{"date":"2026-09-03","close":146.9199981689453,"high":148.22000122070312,"low":146.5,"adjusted_close":145.9537811279297,"volume":6105800},{"date":"2026-09-04","close":146.44000244140625,"high":147.14999389648438,"low":145.82000732421875,"adjusted_close":145.47694396972656,"volume":5588200},{"date":"2026-09-08","close":145.5800018310547,"high":146.16000366210938,"low":144.3000030517578,"adjusted_close":144.6226043701172,"volume":8325100},{"date":"2026-09-09","close":142.63999938964844,"high":144.47000122070312,"low":142.33999633789062,"adjusted_close":141.70193481445312,"volume":9270000},{"date":"2026-09-10","close":142.97000122070312,"high":143.50999450683594,"low":141.86000061035156,"adjusted_close":142.02975463867188,"volume":10925000},{"date":"2026-09-11","close":145.27000427246094,"high":145.49000549316406,"low":143.5500030517578,"adjusted_close":144.31463623046875,"volume":11526600},{"date":"2026-09-14","close":146.1300048828125,"high":147.72000122070312,"low":145.75,"adjusted_close":145.1689910888672,"volume":8704500},{"date":"2026-09-15","close":146.6699981689453,"high":147.22000122070312,"low":143.9199981689453,"adjusted_close":145.70542907714844,"volume":8802900},{"date":"2026-09-16","close":147.02000427246094,"high":148.22999572753906,"low":146.5,"adjusted_close":146.05313110351562,"volume":6949800},{"date":"2026-09-17","close":147.5500030517578,"high":147.77999877929688,"low":146.35000610351562,"adjusted_close":146.57965087890625,"volume":6737800},{"date":"2026-09-18","close":146.38999938964844,"high":146.6999969482422,"low":145.49000549316406,"adjusted_close":145.42726135253906,"volume":12944300},{"date":"2026-09-21","close":146.0800018310547,"high":146.80999755859375,"low":145.6300048828125,"adjusted_close":145.1193084716797,"volume":5822100},{"date":"2026-09-22","close":148.22000122070312,"high":148.25,"low":146.9499969482422,"adjusted_close":147.2452392578125,"volume":5636100},{"date":"2026-09-23","close":147.38999938964844,"high":148.92999267578125,"low":147.13999938964844,"adjusted_close":146.42068481445312,"volume":6580200},{"date":"2026-09-24","close":145.67999267578125,"high":149.1999969482422,"low":145.67999267578125,"adjusted_close":144.721923828125,"volume":7428400},{"date":"2026-09-25","close":146.22999572753906,"high":146.39999389648438,"low":145.3300018310547,"adjusted_close":145.268310546875,"volume":5790500},{"date":"2026-09-28","close":149.02999877929688,"high":149.47999572753906,"low":145.11000061035156,"adjusted_close":148.04991149902344,"volume":8850100},{"date":"2026-09-29","close":148.32000732421875,"high":148.83999633789062,"low":146.83999633789062,"adjusted_close":147.34458923339844,"volume":7671900},{"date":"2026-09-30","close":145.27999877929688,"high":149.22999572753906,"low":145.27999877929688,"adjusted_close":144.32456970214844,"volume":8578400},{"date":"2026-10-01","close":143.9499969482422,"high":145.0,"low":143.39999389648438,"adjusted_close":143.00331115722656,"volume":7321200},{"date":"2026-10-02","close":144.91000366210938,"high":145.2100067138672,"low":143.80999755859375,"adjusted_close":143.95700073242188,"volume":6248800},{"date":"2026-10-05","close":145.94000244140625,"high":146.08999633789062,"low":144.3800048828125,"adjusted_close":144.980224609375,"volume":7036500},{"date":"2026-10-06","close":148.41000366210938,"high":149.67999267578125,"low":147.05999755859375,"adjusted_close":147.43399047851562,"volume":13333600},{"date":"2026-10-07","close":147.82000732421875,"high":149.6699981689453,"low":147.75999450683594,"adjusted_close":146.84786987304688,"volume":8675200},{"date":"2026-10-08","close":150.58999633789062,"high":150.75999450683594,"low":147.0500030517578,"adjusted_close":149.59963989257812,"volume":12047500},{"date":"2026-10-09","close":151.22999572753906,"high":151.60000610351562,"low":149.9199981689453,"adjusted_close":150.2354278564453,"volume":6307600},{"date":"2026-10-12","close":153.1999969482422,"high":153.25,"low":150.9499969482422,"adjusted_close":152.19247436523438,"volume":6220300},{"date":"2026-10-13","close":153.0399932861328,"high":154.75,"low":152.22000122070312,"adjusted_close":152.0335235595703,"volume":6038000},{"date":"2026-10-14","close":156.52999877929688,"high":156.6300048828125,"low":154.2899932861328,"adjusted_close":155.50057983398438,"volume":10668100},{"date":"2026-10-15","close":157.0800018310547,"high":159.9499969482422,"low":156.7899932861328,"adjusted_close":156.04696655273438,"volume":16414000},{"date":"2026-10-16","close":159.35000610351562,"high":159.97999572753906,"low":157.55999755859375,"adjusted_close":158.3020477294922,"volume":13532400},{"date":"2026-10-19","close":157.69000244140625,"high":158.49000549316406,"low":157.00999450683594,"adjusted_close":156.6529541015625,"volume":10091100},{"date":"2026-10-20","close":159.32000732421875,"high":159.47000122070312,"low":158.05999755859375,"adjusted_close":158.27224731445312,"volume":9746200},{"date":"2026-10-21","close":156.83999633789062,"high":158.6699981689453,"low":156.8000030517578,"adjusted_close":155.8085479736328,"volume":9974900},{"date":"2026-10-22","close":165.58999633789062,"high":166.85000610351562,"low":161.36000061035156,"adjusted_close":164.50099182128906,"volume":22037200},{"date":"2026-10-23","close":161.02000427246094,"high":164.5,"low":160.63999938964844,"adjusted_close":161.02000427246094,"volume":10330100},{"date":"2026-10-26","close":159.9199981689453,"high":161.60000610351562,"low":158.85000610351562,"adjusted_close":159.9199981689453,"volume":9491200},{"date":"2026-10-27","close":159.22999572753906,"high":159.52999877929688,"low":158.4199981689453,"adjusted_close":159.22999572753906,"volume":7607400},{"date":"2026-10-28","close":158.25999450683594,"high":159.57000732421875,"low":157.39999389648438,"adjusted_close":158.25999450683594,"volume":5201300},{"date":"2026-10-29","close":160.58999633789062,"high":160.9499969482422,"low":158.66000366210938,"adjusted_close":160.58999633789062,"volume":7507500},{"date":"2026-10-30","close":161.57000732421875,"high":165.36000061035156,"low":161.02999877929688,"adjusted_close":161.57000732421875,"volume":11628500},{"date":"2026-11-02","close":163.55999755859375,"high":164.36000061035156,"low":162.24000549316406,"adjusted_close":163.55999755859375,"volume":9724500},{"date":"2026-11-03","close":162.05999755859375,"high":163.3000030517578,"low":161.47000122070312,"adjusted_close":162.05999755859375,"volume":10683600},{"date":"2026-11-04","close":167.32000732421875,"high":168.1699981689453,"low":164.64999389648438,"adjusted_close":167.32000732421875,"volume":13960000},{"date":"2026-11-05","close":167.10000610351562,"high":170.52000427246094,"low":166.32000732421875,"adjusted_close":167.10000610351562,"volume":16244600},{"date":"2026-11-06","close":165.39999389648438,"high":166.82000732421875,"low":162.1300048828125,"adjusted_close":165.39999389648438,"volume":7858236}]},"PPL":{"currency":"USD","rows":[{"date":"2025-05-05","close":36.279998779296875,"high":36.380001068115234,"low":35.84000015258789,"adjusted_close":34.593013763427734,"volume":3842500},{"date":"2025-05-06","close":36.119998931884766,"high":36.40999984741211,"low":36.06999969482422,"adjusted_close":34.44045639038086,"volume":3957100},{"date":"2025-05-07","close":36.33000183105469,"high":36.58000183105469,"low":36.04999923706055,"adjusted_close":34.640689849853516,"volume":4791600},{"date":"2025-05-08","close":35.619998931884766,"high":36.22999954223633,"low":35.540000915527344,"adjusted_close":33.96370315551758,"volume":4920000},{"date":"2025-05-09","close":35.5099983215332,"high":35.7400016784668,"low":35.209999084472656,"adjusted_close":33.85881423950195,"volume":4788100},{"date":"2025-05-12","close":34.56999969482422,"high":35.15999984741211,"low":34.40999984741211,"adjusted_close":32.96253204345703,"volume":6605900},{"date":"2025-05-13","close":33.790000915527344,"high":34.59000015258789,"low":33.75,"adjusted_close":32.21879577636719,"volume":7327600},{"date":"2025-05-14","close":33.52000045776367,"high":33.75,"low":33.119998931884766,"adjusted_close":31.961353302001953,"volume":5657900},{"date":"2025-05-15","close":34.41999816894531,"high":34.5099983215332,"low":33.70000076293945,"adjusted_close":32.81950378417969,"volume":6865600},{"date":"2025-05-16","close":34.86000061035156,"high":34.90999984741211,"low":34.33000183105469,"adjusted_close":33.23904037475586,"volume":4822700},{"date":"2025-05-19","close":35.02000045776367,"high":35.09000015258789,"low":34.650001525878906,"adjusted_close":33.391605377197266,"volume":6537400},{"date":"2025-05-20","close":34.88999938964844,"high":35.09000015258789,"low":34.7400016784668,"adjusted_close":33.26764678955078,"volume":9251400},{"date":"2025-05-21","close":34.619998931884766,"high":34.95000076293945,"low":34.439998626708984,"adjusted_close":33.01020431518555,"volume":4491700},{"date":"2025-05-22","close":34.380001068115234,"high":34.59000015258789,"low":34.0,"adjusted_close":32.781368255615234,"volume":7285100},{"date":"2025-05-23","close":34.66999816894531,"high":34.7599983215332,"low":34.119998931884766,"adjusted_close":33.05787658691406,"volume":5245800},{"date":"2025-05-27","close":34.849998474121094,"high":35.0,"low":34.63999938964844,"adjusted_close":33.22950744628906,"volume":4646300},{"date":"2025-05-28","close":34.18000030517578,"high":34.7599983215332,"low":34.040000915527344,"adjusted_close":32.590660095214844,"volume":3842400},{"date":"2025-05-29","close":34.41999816894531,"high":34.459999084472656,"low":34.0,"adjusted_close":32.81950378417969,"volume":4669700},{"date":"2025-05-30","close":34.75,"high":34.84000015258789,"low":34.220001220703125,"adjusted_close":33.13416290283203,"volume":5618300},{"date":"2025-06-02","close":34.720001220703125,"high":34.7599983215332,"low":34.369998931884766,"adjusted_close":33.10555648803711,"volume":4601200},{"date":"2025-06-03","close":34.5,"high":34.790000915527344,"low":34.209999084472656,"adjusted_close":32.895782470703125,"volume":3446800},{"date":"2025-06-04","close":34.16999816894531,"high":34.61000061035156,"low":34.150001525878906,"adjusted_close":32.58112716674805,"volume":3664100},{"date":"2025-06-05","close":34.099998474121094,"high":34.22999954223633,"low":33.959999084472656,"adjusted_close":32.51438522338867,"volume":3537900},{"date":"2025-06-06","close":34.040000915527344,"high":34.2400016784668,"low":33.86000061035156,"adjusted_close":32.45717239379883,"volume":3231900},{"date":"2025-06-09","close":33.91999816894531,"high":34.2400016784668,"low":33.720001220703125,"adjusted_close":32.342750549316406,"volume":5254300},{"date":"2025-06-10","close":33.720001220703125,"high":33.79999923706055,"low":33.540000915527344,"adjusted_close":32.412925720214844,"volume":3730100},{"date":"2025-06-11","close":33.779998779296875,"high":33.939998626708984,"low":33.68000030517578,"adjusted_close":32.47059631347656,"volume":3340000},{"date":"2025-06-12","close":34.380001068115234,"high":34.38999938964844,"low":33.84000015258789,"adjusted_close":33.04734420776367,"volume":4639400},{"date":"2025-06-13","close":33.88999938964844,"high":34.41999816894531,"low":33.810001373291016,"adjusted_close":32.576332092285156,"volume":4193500},{"date":"2025-06-16","close":33.65999984741211,"high":34.209999084472656,"low":33.54999923706055,"adjusted_close":32.355247497558594,"volume":3486900},{"date":"2025-06-17","close":33.45000076293945,"high":33.65999984741211,"low":33.290000915527344,"adjusted_close":32.15338897705078,"volume":2876100},{"date":"2025-06-18","close":33.59000015258789,"high":33.65999984741211,"low":33.290000915527344,"adjusted_close":32.2879638671875,"volume":4500000},{"date":"2025-06-20","close":33.77000045776367,"high":34.08000183105469,"low":33.56999969482422,"adjusted_close":32.46098709106445,"volume":6190400},{"date":"2025-06-23","close":34.29999923706055,"high":34.380001068115234,"low":33.68000030517578,"adjusted_close":32.970436096191406,"volume":4275900},{"date":"2025-06-24","close":34.209999084472656,"high":34.58000183105469,"low":34.20000076293945,"adjusted_close":32.883934020996094,"volume":4949500},{"date":"2025-06-25","close":33.5,"high":34.15999984741211,"low":33.5,"adjusted_close":32.20145034790039,"volume":3772400},{"date":"2025-06-26","close":33.619998931884766,"high":33.7400016784668,"low":33.31999969482422,"adjusted_close":32.31679916381836,"volume":4750200},{"date":"2025-06-27","close":33.560001373291016,"high":33.939998626708984,"low":33.41999816894531,"adjusted_close":32.25912857055664,"volume":7825200},{"date":"2025-06-30","close":33.88999938964844,"high":33.900001525878906,"low":33.31999969482422,"adjusted_close":32.576332092285156,"volume":6646100},{"date":"2025-07-01","close":33.9900016784668,"high":34.2400016784668,"low":33.65999984741211,"adjusted_close":32.672462463378906,"volume":4755300},{"date":"2025-07-02","close":33.540000915527344,"high":33.869998931884766,"low":33.380001068115234,"adjusted_close":32.23990249633789,"volume":3583100},{"date":"2025-07-03","close":33.810001373291016,"high":33.939998626708984,"low":33.45000076293945,"adjusted_close":32.49943923950195,"volume":2411900},{"date":"2025-07-07","close":33.68000030517578,"high":33.84000015258789,"low":33.560001373291016,"adjusted_close":32.374473571777344,"volume":2797800},{"date":"2025-07-08","close":33.58000183105469,"high":33.709999084472656,"low":33.209999084472656,"adjusted_close":32.27835464477539,"volume":3952500},{"date":"2025-07-09","close":33.7599983215332,"high":33.880001068115234,"low":33.380001068115234,"adjusted_close":32.45137405395508,"volume":2845900},{"date":"2025-07-10","close":34.33000183105469,"high":34.41999816894531,"low":33.56999969482422,"adjusted_close":32.9992790222168,"volume":3155000},{"date":"2025-07-11","close":34.27000045776367,"high":34.38999938964844,"low":33.970001220703125,"adjusted_close":32.94160461425781,"volume":2934400},{"date":"2025-07-14","close":34.7599983215332,"high":34.810001373291016,"low":34.08000183105469,"adjusted_close":33.4126091003418,"volume":8490000},{"date":"2025-07-15","close":35.349998474121094,"high":35.849998474121094,"low":33.93000030517578,"adjusted_close":33.979740142822266,"volume":24821800},{"date":"2025-07-16","close":35.15999984741211,"high":35.599998474121094,"low":34.720001220703125,"adjusted_close":33.7971076965332,"volume":14448300},{"date":"2025-07-17","close":35.61000061035156,"high":35.77000045776367,"low":35.0,"adjusted_close":34.22966766357422,"volume":6668100},{"date":"2025-07-18","close":35.97999954223633,"high":36.2400016784668,"low":35.689998626708984,"adjusted_close":34.58531951904297,"volume":7252700},{"date":"2025-07-21","close":36.20000076293945,"high":36.54999923706055,"low":35.93000030517578,"adjusted_close":34.796791076660156,"volume":5197000},{"date":"2025-07-22","close":36.810001373291016,"high":36.81999969482422,"low":36.2400016784668,"adjusted_close":35.383148193359375,"volume":6580700},{"date":"2025-07-23","close":36.4900016784668,"high":36.9900016784668,"low":36.36000061035156,"adjusted_close":35.0755500793457,"volume":3700700},{"date":"2025-07-24","close":36.58000183105469,"high":36.810001373291016,"low":36.31999969482422,"adjusted_close":35.16206741333008,"volume":5838200},{"date":"2025-07-25","close":36.56999969482422,"high":36.72999954223633,"low":36.459999084472656,"adjusted_close":35.15245056152344,"volume":3422700},{"date":"2025-07-28","close":35.709999084472656,"high":36.56999969482422,"low":35.66999816894531,"adjusted_close":34.32579040527344,"volume":5876600},{"date":"2025-07-29","close":36.20000076293945,"high":36.29999923706055,"low":35.689998626708984,"adjusted_close":34.796791076660156,"volume":4391000},{"date":"2025-07-30","close":36.040000915527344,"high":36.4900016784668,"low":35.7400016784668,"adjusted_close":34.64299392700195,"volume":7615700},{"date":"2025-07-31","close":35.689998626708984,"high":35.959999084472656,"low":35.310001373291016,"adjusted_close":34.30656051635742,"volume":7921200},{"date":"2025-08-01","close":35.65999984741211,"high":36.040000915527344,"low":35.5,"adjusted_close":34.27772521972656,"volume":5285100},{"date":"2025-08-04","close":36.18000030517578,"high":36.27000045776367,"low":35.720001220703125,"adjusted_close":34.77756881713867,"volume":6156700},{"date":"2025-08-05","close":35.779998779296875,"high":36.290000915527344,"low":35.56999969482422,"adjusted_close":34.39307403564453,"volume":6137800},{"date":"2025-08-06","close":36.150001525878906,"high":36.439998626708984,"low":35.70000076293945,"adjusted_close":34.74872970581055,"volume":5145800},{"date":"2025-08-07","close":36.369998931884766,"high":36.52000045776367,"low":36.06999969482422,"adjusted_close":34.96019744873047,"volume":4320700},{"date":"2025-08-08","close":36.349998474121094,"high":36.56999969482422,"low":36.220001220703125,"adjusted_close":34.94097900390625,"volume":3591900},{"date":"2025-08-11","close":36.279998779296875,"high":36.470001220703125,"low":36.08000183105469,"adjusted_close":34.87369155883789,"volume":29778900},{"date":"2025-08-12","close":36.900001525878906,"high":36.90999984741211,"low":36.130001068115234,"adjusted_close":35.469661712646484,"volume":11960500},{"date":"2025-08-13","close":37.2400016784668,"high":37.25,"low":36.75,"adjusted_close":35.796478271484375,"volume":5064300},{"date":"2025-08-14","close":37.08000183105469,"high":37.310001373291016,"low":37.029998779296875,"adjusted_close":35.64268493652344,"volume":9394600},{"date":"2025-08-15","close":36.54999923706055,"high":37.08000183105469,"low":36.369998931884766,"adjusted_close":35.13322067260742,"volume":9425500},{"date":"2025-08-18","close":36.2400016784668,"high":36.63999938964844,"low":36.20000076293945,"adjusted_close":34.835243225097656,"volume":3874500},{"date":"2025-08-19","close":36.72999954223633,"high":36.7400016784668,"low":36.25,"adjusted_close":35.30624771118164,"volume":6901500},{"date":"2025-08-20","close":37.09000015258789,"high":37.380001068115234,"low":36.869998931884766,"adjusted_close":35.65229034423828,"volume":8128100},{"date":"2025-08-21","close":36.720001220703125,"high":37.060001373291016,"low":36.689998626708984,"adjusted_close":35.29663848876953,"volume":4367100},{"date":"2025-08-22","close":36.900001525878906,"high":37.029998779296875,"low":36.63999938964844,"adjusted_close":35.469661712646484,"volume":3406700},{"date":"2025-08-25","close":36.5099983215332,"high":36.900001525878906,"low":36.369998931884766,"adjusted_close":35.09477615356445,"volume":5079300},{"date":"2025-08-26","close":36.52000045776367,"high":36.630001068115234,"low":36.25,"adjusted_close":35.10438537597656,"volume":4134700},{"date":"2025-08-27","close":36.619998931884766,"high":36.86000061035156,"low":36.459999084472656,"adjusted_close":35.20050811767578,"volume":3628100},{"date":"2025-08-28","close":36.560001373291016,"high":36.599998474121094,"low":36.33000183105469,"adjusted_close":35.14284133911133,"volume":4390500},{"date":"2025-08-29","close":36.470001220703125,"high":36.68000030517578,"low":36.40999984741211,"adjusted_close":35.05632781982422,"volume":6490500},{"date":"2025-09-02","close":36.41999816894531,"high":36.560001373291016,"low":36.16999816894531,"adjusted_close":35.008262634277344,"volume":4768700},{"date":"2025-09-03","close":36.220001220703125,"high":36.43000030517578,"low":35.97999954223633,"adjusted_close":34.816017150878906,"volume":5387900},{"date":"2025-09-04","close":36.5,"high":36.709999084472656,"low":36.279998779296875,"adjusted_close":35.08516311645508,"volume":7565700},{"date":"2025-09-05","close":35.959999084472656,"high":36.720001220703125,"low":35.869998931884766,"adjusted_close":34.56609344482422,"volume":4089000},{"date":"2025-09-08","close":35.650001525878906,"high":35.959999084472656,"low":35.5099983215332,"adjusted_close":34.26811218261719,"volume":4530900},{"date":"2025-09-09","close":35.72999954223633,"high":35.959999084472656,"low":35.47999954223633,"adjusted_close":34.345008850097656,"volume":3605600},{"date":"2025-09-10","close":35.790000915527344,"high":35.869998931884766,"low":35.29999923706055,"adjusted_close":34.667572021484375,"volume":4345400},{"date":"2025-09-11","close":35.97999954223633,"high":36.029998779296875,"low":35.52000045776367,"adjusted_close":34.85160827636719,"volume":3412200},{"date":"2025-09-12","close":36.15999984741211,"high":36.25,"low":35.880001068115234,"adjusted_close":35.025962829589844,"volume":2841600},{"date":"2025-09-15","close":35.970001220703125,"high":36.2400016784668,"low":35.88999938964844,"adjusted_close":34.84192657470703,"volume":2970000},{"date":"2025-09-16","close":35.4900016784668,"high":36.0099983215332,"low":35.47999954223633,"adjusted_close":34.37697982788086,"volume":5112600},{"date":"2025-09-17","close":35.61000061035156,"high":35.880001068115234,"low":35.4900016784668,"adjusted_close":34.49321746826172,"volume":4142500},{"date":"2025-09-18","close":35.58000183105469,"high":35.77000045776367,"low":35.209999084472656,"adjusted_close":34.46415328979492,"volume":3795300},{"date":"2025-09-19","close":35.689998626708984,"high":35.83000183105469,"low":35.369998931884766,"adjusted_close":34.570701599121094,"volume":6140500},{"date":"2025-09-22","close":35.689998626708984,"high":35.86000061035156,"low":35.52000045776367,"adjusted_close":34.570701599121094,"volume":4261400},{"date":"2025-09-23","close":36.310001373291016,"high":36.31999969482422,"low":35.619998931884766,"adjusted_close":35.171260833740234,"volume":3515400},{"date":"2025-09-24","close":36.5,"high":36.58000183105469,"low":36.189998626708984,"adjusted_close":35.35530090332031,"volume":4598700},{"date":"2025-09-25","close":36.15999984741211,"high":36.7599983215332,"low":36.099998474121094,"adjusted_close":35.025962829589844,"volume":3593500},{"date":"2025-09-26","close":36.720001220703125,"high":36.72999954223633,"low":36.220001220703125,"adjusted_close":35.56840515136719,"volume":3965700},{"date":"2025-09-29","close":37.08000183105469,"high":37.08000183105469,"low":36.459999084472656,"adjusted_close":35.9171142578125,"volume":4187700},{"date":"2025-09-30","close":37.15999984741211,"high":37.310001373291016,"low":36.900001525878906,"adjusted_close":35.99460220336914,"volume":6970600},{"date":"2025-10-01","close":36.59000015258789,"high":37.209999084472656,"low":36.5,"adjusted_close":35.44247817993164,"volume":5867200},{"date":"2025-10-02","close":36.400001525878906,"high":36.650001525878906,"low":36.279998779296875,"adjusted_close":35.25844192504883,"volume":5288100},{"date":"2025-10-03","close":36.70000076293945,"high":36.900001525878906,"low":36.439998626708984,"adjusted_close":35.54903030395508,"volume":6528800},{"date":"2025-10-06","close":37.150001525878906,"high":37.220001220703125,"low":36.66999816894531,"adjusted_close":35.984920501708984,"volume":5146300},{"date":"2025-10-07","close":37.4900016784668,"high":37.810001373291016,"low":37.279998779296875,"adjusted_close":36.31425476074219,"volume":6031000},{"date":"2025-10-08","close":37.290000915527344,"high":37.599998474121094,"low":37.099998474121094,"adjusted_close":36.12052536010742,"volume":3351400},{"date":"2025-10-09","close":36.939998626708984,"high":37.599998474121094,"low":36.880001068115234,"adjusted_close":35.78150177001953,"volume":4281400},{"date":"2025-10-10","close":37.22999954223633,"high":37.470001220703125,"low":36.95000076293945,"adjusted_close":36.06240463256836,"volume":3324100},{"date":"2025-10-13","close":37.439998626708984,"high":37.540000915527344,"low":37.0099983215332,"adjusted_close":36.26581954956055,"volume":3560600},{"date":"2025-10-14","close":37.86000061035156,"high":37.959999084472656,"low":37.439998626708984,"adjusted_close":36.67265319824219,"volume":3969500},{"date":"2025-10-15","close":37.970001220703125,"high":38.22999954223633,"low":37.83000183105469,"adjusted_close":36.779205322265625,"volume":5522200},{"date":"2025-10-16","close":37.310001373291016,"high":38.27000045776367,"low":37.279998779296875,"adjusted_close":36.13990020751953,"volume":5112900},{"date":"2025-10-17","close":37.439998626708984,"high":37.54999923706055,"low":36.849998474121094,"adjusted_close":36.26581954956055,"volume":7605200},{"date":"2025-10-20","close":37.66999816894531,"high":37.849998474121094,"low":37.45000076293945,"adjusted_close":36.488609313964844,"volume":5964400},{"date":"2025-10-21","close":37.52000045776367,"high":38.22999954223633,"low":37.209999084472656,"adjusted_close":36.34331130981445,"volume":7778300},{"date":"2025-10-22","close":37.75,"high":38.029998779296875,"low":37.599998474121094,"adjusted_close":36.566097259521484,"volume":5745100},{"date":"2025-10-23","close":37.36000061035156,"high":38.06999969482422,"low":37.04999923706055,"adjusted_close":36.188331604003906,"volume":6242900},{"date":"2025-10-24","close":37.349998474121094,"high":37.70000076293945,"low":37.27000045776367,"adjusted_close":36.17864227294922,"volume":3200700},{"date":"2025-10-27","close":37.459999084472656,"high":37.5099983215332,"low":37.04999923706055,"adjusted_close":36.28519058227539,"volume":3603700},{"date":"2025-10-28","close":36.90999984741211,"high":37.459999084472656,"low":36.900001525878906,"adjusted_close":35.75244140625,"volume":3457600},{"date":"2025-10-29","close":36.47999954223633,"high":36.959999084472656,"low":36.29999923706055,"adjusted_close":35.33592224121094,"volume":4331200},{"date":"2025-10-30","close":36.81999969482422,"high":37.27000045776367,"low":36.540000915527344,"adjusted_close":35.66526794433594,"volume":6010000},{"date":"2025-10-31","close":36.52000045776367,"high":36.720001220703125,"low":36.38999938964844,"adjusted_close":35.374671936035156,"volume":3599500},{"date":"2025-11-03","close":36.40999984741211,"high":36.45000076293945,"low":35.81999969482422,"adjusted_close":35.268123626708984,"volume":4870000},{"date":"2025-11-04","close":36.25,"high":36.560001373291016,"low":36.11000061035156,"adjusted_close":35.11314010620117,"volume":9326800},{"date":"2025-11-05","close":36.369998931884766,"high":37.0,"low":36.02000045776367,"adjusted_close":35.229373931884766,"volume":7226300},{"date":"2025-11-06","close":36.5,"high":36.9900016784668,"low":36.4900016784668,"adjusted_close":35.35530090332031,"volume":4855800},{"date":"2025-11-07","close":36.58000183105469,"high":36.7400016784668,"low":36.349998474121094,"adjusted_close":35.432796478271484,"volume":4770500},{"date":"2025-11-10","close":36.84000015258789,"high":36.900001525878906,"low":36.29999923706055,"adjusted_close":35.684635162353516,"volume":3605800},{"date":"2025-11-11","close":36.86000061035156,"high":37.029998779296875,"low":36.720001220703125,"adjusted_close":35.70401382446289,"volume":4820500},{"date":"2025-11-12","close":36.880001068115234,"high":37.029998779296875,"low":36.77000045776367,"adjusted_close":35.723384857177734,"volume":4527000},{"date":"2025-11-13","close":36.54999923706055,"high":36.83000183105469,"low":36.189998626708984,"adjusted_close":35.40372848510742,"volume":6194800},{"date":"2025-11-14","close":36.7599983215332,"high":36.849998474121094,"low":36.349998474121094,"adjusted_close":35.607147216796875,"volume":4538300},{"date":"2025-11-17","close":36.79999923706055,"high":37.040000915527344,"low":36.720001220703125,"adjusted_close":35.64588928222656,"volume":5757500},{"date":"2025-11-18","close":36.4900016784668,"high":37.0,"low":36.470001220703125,"adjusted_close":35.34561538696289,"volume":6930100},{"date":"2025-11-19","close":35.54999923706055,"high":36.369998931884766,"low":35.5,"adjusted_close":34.43509292602539,"volume":12889400},{"date":"2025-11-20","close":35.540000915527344,"high":35.68000030517578,"low":35.119998931884766,"adjusted_close":34.425411224365234,"volume":21880600},{"date":"2025-11-21","close":36.119998931884766,"high":36.16999816894531,"low":35.560001373291016,"adjusted_close":34.987220764160156,"volume":8228000},{"date":"2025-11-24","close":36.47999954223633,"high":36.540000915527344,"low":35.79999923706055,"adjusted_close":35.33592224121094,"volume":7658200},{"date":"2025-11-25","close":36.40999984741211,"high":36.66999816894531,"low":36.099998474121094,"adjusted_close":35.268123626708984,"volume":8341700},{"date":"2025-11-26","close":36.709999084472656,"high":36.790000915527344,"low":36.45000076293945,"adjusted_close":35.5587158203125,"volume":5127100},{"date":"2025-11-28","close":36.900001525878906,"high":36.939998626708984,"low":36.68000030517578,"adjusted_close":35.742759704589844,"volume":1638100},{"date":"2025-12-01","close":35.79999923706055,"high":36.7400016784668,"low":35.779998779296875,"adjusted_close":34.67725372314453,"volume":5386900},{"date":"2025-12-02","close":35.220001220703125,"high":35.939998626708984,"low":35.13999938964844,"adjusted_close":34.115440368652344,"volume":7083700},{"date":"2025-12-03","close":34.810001373291016,"high":35.380001068115234,"low":34.59000015258789,"adjusted_close":33.71830368041992,"volume":10193300},{"date":"2025-12-04","close":34.15999984741211,"high":34.90999984741211,"low":34.040000915527344,"adjusted_close":33.08869171142578,"volume":9998500},{"date":"2025-12-05","close":33.86000061035156,"high":34.290000915527344,"low":33.779998779296875,"adjusted_close":32.798095703125,"volume":9133800},{"date":"2025-12-08","close":33.93000030517578,"high":34.099998474121094,"low":33.75,"adjusted_close":32.86589813232422,"volume":7739900},{"date":"2025-12-09","close":33.79999923706055,"high":34.2400016784668,"low":33.79999923706055,"adjusted_close":32.7399787902832,"volume":7503500},{"date":"2025-12-10","close":33.2599983215332,"high":33.779998779296875,"low":33.16999816894531,"adjusted_close":32.479244232177734,"volume":6057300},{"date":"2025-12-11","close":33.459999084472656,"high":33.63999938964844,"low":33.2599983215332,"adjusted_close":32.6745491027832,"volume":6503900},{"date":"2025-12-12","close":33.9900016784668,"high":34.04999923706055,"low":33.540000915527344,"adjusted_close":33.19211196899414,"volume":5978000},{"date":"2025-12-15","close":34.2599983215332,"high":34.33000183105469,"low":33.95000076293945,"adjusted_close":33.45576858520508,"volume":6121100},{"date":"2025-12-16","close":33.97999954223633,"high":34.27000045776367,"low":33.880001068115234,"adjusted_close":33.182342529296875,"volume":6285900},{"date":"2025-12-17","close":34.34000015258789,"high":34.470001220703125,"low":33.86000061035156,"adjusted_close":33.53389358520508,"volume":8165900},{"date":"2025-12-18","close":34.75,"high":34.84000015258789,"low":34.36000061035156,"adjusted_close":33.93426513671875,"volume":10165300},{"date":"2025-12-19","close":34.290000915527344,"high":34.88999938964844,"low":34.279998779296875,"adjusted_close":33.48506546020508,"volume":13273000},{"date":"2025-12-22","close":34.68000030517578,"high":34.7400016784668,"low":34.08000183105469,"adjusted_close":33.86591339111328,"volume":4692600},{"date":"2025-12-23","close":34.810001373291016,"high":34.84000015258789,"low":34.59000015258789,"adjusted_close":33.992862701416016,"volume":4168900},{"date":"2025-12-24","close":34.970001220703125,"high":35.0,"low":34.70000076293945,"adjusted_close":34.14910125732422,"volume":2151700},{"date":"2025-12-26","close":35.08000183105469,"high":35.119998931884766,"low":34.880001068115234,"adjusted_close":34.25652313232422,"volume":2280800},{"date":"2025-12-29","close":35.220001220703125,"high":35.38999938964844,"low":35.09000015258789,"adjusted_close":34.39323806762695,"volume":4219300},{"date":"2025-12-30","close":35.33000183105469,"high":35.400001525878906,"low":35.18000030517578,"adjusted_close":34.50065612792969,"volume":3635800},{"date":"2025-12-31","close":35.02000045776367,"high":35.400001525878906,"low":35.02000045776367,"adjusted_close":34.19792938232422,"volume":3302100},{"date":"2026-01-02","close":35.11000061035156,"high":35.349998474121094,"low":34.77000045776367,"adjusted_close":34.28582000732422,"volume":4367500},{"date":"2026-01-05","close":34.779998779296875,"high":35.040000915527344,"low":34.38999938964844,"adjusted_close":33.96356201171875,"volume":6375400},{"date":"2026-01-06","close":34.88999938964844,"high":35.119998931884766,"low":34.7400016784668,"adjusted_close":34.070980072021484,"volume":4987800},{"date":"2026-01-07","close":34.439998626708984,"high":35.099998474121094,"low":34.33000183105469,"adjusted_close":33.63154220581055,"volume":4804800},{"date":"2026-01-08","close":34.66999816894531,"high":34.939998626708984,"low":34.31999969482422,"adjusted_close":33.856143951416016,"volume":4235900},{"date":"2026-01-09","close":34.59000015258789,"high":35.029998779296875,"low":34.58000183105469,"adjusted_close":33.77802276611328,"volume":5559000},{"date":"2026-01-12","close":34.79999923706055,"high":34.81999969482422,"low":34.41999816894531,"adjusted_close":33.98309326171875,"volume":4886300},{"date":"2026-01-13","close":34.97999954223633,"high":35.0,"low":34.40999984741211,"adjusted_close":34.15886688232422,"volume":4810100},{"date":"2026-01-14","close":35.529998779296875,"high":35.630001068115234,"low":34.97999954223633,"adjusted_close":34.69595718383789,"volume":5692200},{"date":"2026-01-15","close":35.709999084472656,"high":35.810001373291016,"low":35.5,"adjusted_close":34.87173080444336,"volume":3407200},{"date":"2026-01-16","close":36.83000183105469,"high":36.88999938964844,"low":35.880001068115234,"adjusted_close":35.9654426574707,"volume":14281900},{"date":"2026-01-20","close":36.90999984741211,"high":37.099998474121094,"low":36.220001220703125,"adjusted_close":36.04356384277344,"volume":10434100},{"date":"2026-01-21","close":37.18000030517578,"high":37.20000076293945,"low":36.619998931884766,"adjusted_close":36.307228088378906,"volume":6438900},{"date":"2026-01-22","close":36.630001068115234,"high":37.209999084472656,"low":36.619998931884766,"adjusted_close":35.770137786865234,"volume":6211600},{"date":"2026-01-23","close":36.209999084472656,"high":36.630001068115234,"low":35.91999816894531,"adjusted_close":35.35999298095703,"volume":7805900},{"date":"2026-01-26","close":36.5,"high":36.84000015258789,"low":36.33000183105469,"adjusted_close":35.6431884765625,"volume":5119000},{"date":"2026-01-27","close":36.720001220703125,"high":36.91999816894531,"low":36.36000061035156,"adjusted_close":35.85802459716797,"volume":5832900},{"date":"2026-01-28","close":36.70000076293945,"high":37.0099983215332,"low":36.599998474121094,"adjusted_close":35.83849334716797,"volume":5360100},{"date":"2026-01-29","close":36.310001373291016,"high":37.06999969482422,"low":36.20000076293945,"adjusted_close":35.45764923095703,"volume":9384000},{"date":"2026-01-30","close":36.25,"high":36.36000061035156,"low":35.90999984741211,"adjusted_close":35.39905548095703,"volume":9364400},{"date":"2026-02-02","close":35.81999969482422,"high":36.34000015258789,"low":35.779998779296875,"adjusted_close":34.979148864746094,"volume":7745000},{"date":"2026-02-03","close":35.5,"high":36.560001373291016,"low":35.31999969482422,"adjusted_close":34.666664123535156,"volume":13508800},{"date":"2026-02-04","close":35.130001068115234,"high":35.970001220703125,"low":35.099998474121094,"adjusted_close":34.30534744262695,"volume":16997700},{"date":"2026-02-05","close":35.66999816894531,"high":35.779998779296875,"low":35.220001220703125,"adjusted_close":34.83266830444336,"volume":10029800},{"date":"2026-02-06","close":35.91999816894531,"high":36.2400016784668,"low":35.599998474121094,"adjusted_close":35.07680130004883,"volume":9732600},{"date":"2026-02-09","close":35.68000030517578,"high":35.88999938964844,"low":35.29999923706055,"adjusted_close":34.84243392944336,"volume":8768700},{"date":"2026-02-10","close":36.06999969482422,"high":36.47999954223633,"low":35.599998474121094,"adjusted_close":35.22328186035156,"volume":12552300},{"date":"2026-02-11","close":36.0,"high":36.150001525878906,"low":35.790000915527344,"adjusted_close":35.15492630004883,"volume":12726300},{"date":"2026-02-12","close":36.61000061035156,"high":37.0,"low":36.04999923706055,"adjusted_close":35.750606536865234,"volume":13416500},{"date":"2026-02-13","close":37.81999969482422,"high":37.88999938964844,"low":36.4900016784668,"adjusted_close":36.93220138549805,"volume":11521900},{"date":"2026-02-17","close":37.56999969482422,"high":38.13999938964844,"low":37.5099983215332,"adjusted_close":36.688072204589844,"volume":8856300},{"date":"2026-02-18","close":36.810001373291016,"high":37.650001525878906,"low":36.66999816894531,"adjusted_close":35.9459114074707,"volume":8909400},{"date":"2026-02-19","close":36.970001220703125,"high":37.16999816894531,"low":36.720001220703125,"adjusted_close":36.10215759277344,"volume":11997400},{"date":"2026-02-20","close":37.439998626708984,"high":37.84000015258789,"low":36.849998474121094,"adjusted_close":36.561119079589844,"volume":14518100},{"date":"2026-02-23","close":37.2599983215332,"high":37.29999923706055,"low":36.459999084472656,"adjusted_close":36.385345458984375,"volume":29350000},{"date":"2026-02-24","close":38.119998931884766,"high":38.130001068115234,"low":37.060001373291016,"adjusted_close":37.225154876708984,"volume":25234000},{"date":"2026-02-25","close":38.279998779296875,"high":38.45000076293945,"low":37.5099983215332,"adjusted_close":37.38140106201172,"volume":13639300},{"date":"2026-02-26","close":38.599998474121094,"high":38.91999816894531,"low":38.279998779296875,"adjusted_close":37.69388961791992,"volume":11179600},{"date":"2026-02-27","close":38.97999954223633,"high":39.040000915527344,"low":38.61000061035156,"adjusted_close":38.06496810913086,"volume":8689600},{"date":"2026-03-02","close":38.72999954223633,"high":39.09000015258789,"low":38.540000915527344,"adjusted_close":37.82084274291992,"volume":6058400},{"date":"2026-03-03","close":38.25,"high":38.650001525878906,"low":37.66999816894531,"adjusted_close":37.352108001708984,"volume":12017200},{"date":"2026-03-04","close":38.59000015258789,"high":38.65999984741211,"low":38.15999984741211,"adjusted_close":37.68412780761719,"volume":8289900},{"date":"2026-03-05","close":37.959999084472656,"high":38.369998931884766,"low":37.689998626708984,"adjusted_close":37.068912506103516,"volume":9070600},{"date":"2026-03-06","close":38.54999923706055,"high":39.02000045776367,"low":37.439998626708984,"adjusted_close":37.64506530761719,"volume":13228500},{"date":"2026-03-09","close":38.310001373291016,"high":38.45000076293945,"low":37.630001068115234,"adjusted_close":37.410701751708984,"volume":7338800},{"date":"2026-03-10","close":37.84000015258789,"high":38.279998779296875,"low":37.72999954223633,"adjusted_close":37.22868728637695,"volume":7557800},{"date":"2026-03-11","close":37.63999938964844,"high":37.90999984741211,"low":37.45000076293945,"adjusted_close":37.031917572021484,"volume":6763100},{"date":"2026-03-12","close":38.06999969482422,"high":38.599998474121094,"low":37.45000076293945,"adjusted_close":37.45497131347656,"volume":8034300},{"date":"2026-03-13","close":38.5099983215332,"high":38.959999084472656,"low":38.369998931884766,"adjusted_close":37.88786315917969,"volume":8011700},{"date":"2026-03-16","close":38.7400016784668,"high":38.959999084472656,"low":38.560001373291016,"adjusted_close":38.11415100097656,"volume":6157600},{"date":"2026-03-17","close":38.43000030517578,"high":39.0,"low":38.380001068115234,"adjusted_close":37.80915832519531,"volume":6689800},{"date":"2026-03-18","close":38.04999923706055,"high":38.36000061035156,"low":38.029998779296875,"adjusted_close":37.43529510498047,"volume":7249800},{"date":"2026-03-19","close":37.650001525878906,"high":38.279998779296875,"low":37.31999969482422,"adjusted_close":37.0417594909668,"volume":7999000},{"date":"2026-03-20","close":36.54999923706055,"high":37.810001373291016,"low":36.529998779296875,"adjusted_close":35.95952606201172,"volume":10368700},{"date":"2026-03-23","close":36.900001525878906,"high":37.18000030517578,"low":36.68000030517578,"adjusted_close":36.30387496948242,"volume":6804100},{"date":"2026-03-24","close":37.060001373291016,"high":37.470001220703125,"low":36.689998626708984,"adjusted_close":36.4612922668457,"volume":7888500},{"date":"2026-03-25","close":37.15999984741211,"high":37.58000183105469,"low":37.13999938964844,"adjusted_close":36.55967712402344,"volume":5705400},{"date":"2026-03-26","close":37.540000915527344,"high":37.599998474121094,"low":37.02000045776367,"adjusted_close":36.93353271484375,"volume":6593200},{"date":"2026-03-27","close":37.650001525878906,"high":38.040000915527344,"low":37.40999984741211,"adjusted_close":37.0417594909668,"volume":5280200},{"date":"2026-03-30","close":38.02000045776367,"high":38.36000061035156,"low":37.88999938964844,"adjusted_close":37.40578079223633,"volume":4100200},{"date":"2026-03-31","close":38.20000076293945,"high":38.209999084472656,"low":37.61000061035156,"adjusted_close":37.5828742980957,"volume":6720500},{"date":"2026-04-01","close":38.369998931884766,"high":38.5099983215332,"low":38.0,"adjusted_close":37.750125885009766,"volume":6350900},{"date":"2026-04-02","close":38.63999938964844,"high":38.7400016784668,"low":38.27000045776367,"adjusted_close":38.01576614379883,"volume":3963300},{"date":"2026-04-06","close":38.720001220703125,"high":39.02000045776367,"low":38.41999816894531,"adjusted_close":38.0944709777832,"volume":4257800},{"date":"2026-04-07","close":38.86000061035156,"high":39.029998779296875,"low":38.66999816894531,"adjusted_close":38.23221206665039,"volume":5248400},{"date":"2026-04-08","close":39.150001525878906,"high":39.16999816894531,"low":38.59000015258789,"adjusted_close":38.51752853393555,"volume":5331700},{"date":"2026-04-09","close":39.810001373291016,"high":39.84000015258789,"low":39.02000045776367,"adjusted_close":39.166866302490234,"volume":9164700},{"date":"2026-04-10","close":39.650001525878906,"high":39.849998474121094,"low":39.5099983215332,"adjusted_close":39.00944900512695,"volume":6038300},{"date":"2026-04-13","close":39.5,"high":40.11000061035156,"low":39.34000015258789,"adjusted_close":38.86186981201172,"volume":6675500},{"date":"2026-04-14","close":39.61000061035156,"high":39.75,"low":39.09000015258789,"adjusted_close":38.970096588134766,"volume":5589900},{"date":"2026-04-15","close":39.36000061035156,"high":39.619998931884766,"low":39.099998474121094,"adjusted_close":38.7241325378418,"volume":7608500},{"date":"2026-04-16","close":39.34000015258789,"high":39.560001373291016,"low":38.83000183105469,"adjusted_close":38.7044563293457,"volume":8343700},{"date":"2026-04-17","close":39.02000045776367,"high":39.369998931884766,"low":38.59000015258789,"adjusted_close":38.38962936401367,"volume":6552100},{"date":"2026-04-20","close":38.72999954223633,"high":39.27000045776367,"low":38.689998626708984,"adjusted_close":38.104312896728516,"volume":5643100},{"date":"2026-04-21","close":38.209999084472656,"high":38.95000076293945,"low":38.13999938964844,"adjusted_close":37.592708587646484,"volume":7481100},{"date":"2026-04-22","close":37.779998779296875,"high":38.59000015258789,"low":37.54999923706055,"adjusted_close":37.16965866088867,"volume":9105700},{"date":"2026-04-23","close":38.540000915527344,"high":38.560001373291016,"low":38.02000045776367,"adjusted_close":37.917381286621094,"volume":9504400},{"date":"2026-04-24","close":38.75,"high":38.90999984741211,"low":38.349998474121094,"adjusted_close":38.12398910522461,"volume":6394100},{"date":"2026-04-27","close":38.7400016784668,"high":39.130001068115234,"low":38.7400016784668,"adjusted_close":38.11415100097656,"volume":7160000},{"date":"2026-04-28","close":38.9900016784668,"high":39.16999816894531,"low":38.810001373291016,"adjusted_close":38.360111236572266,"volume":5548200},{"date":"2026-04-29","close":38.65999984741211,"high":39.09000015258789,"low":38.54999923706055,"adjusted_close":38.03544235229492,"volume":6579400},{"date":"2026-04-30","close":37.439998626708984,"high":39.47999954223633,"low":37.130001068115234,"adjusted_close":36.835147857666016,"volume":27330300},{"date":"2026-05-01","close":37.599998474121094,"high":38.220001220703125,"low":37.5,"adjusted_close":36.9925651550293,"volume":11520900},{"date":"2026-05-04","close":37.79999923706055,"high":38.220001220703125,"low":37.369998931884766,"adjusted_close":37.189334869384766,"volume":10933100},{"date":"2026-05-05","close":37.349998474121094,"high":37.81999969482422,"low":37.33000183105469,"adjusted_close":36.746604919433594,"volume":5228300},{"date":"2026-05-06","close":36.880001068115234,"high":37.47999954223633,"low":36.86000061035156,"adjusted_close":36.28419876098633,"volume":9475600},{"date":"2026-05-07","close":36.77000045776367,"high":37.0,"low":36.470001220703125,"adjusted_close":36.17597579956055,"volume":7125700},{"date":"2026-05-08","close":35.90999984741211,"high":36.91999816894531,"low":35.70000076293945,"adjusted_close":35.32986831665039,"volume":12293800},{"date":"2026-05-11","close":36.2400016784668,"high":36.31999969482422,"low":35.81999969482422,"adjusted_close":35.654537200927734,"volume":7428600},{"date":"2026-05-12","close":36.349998474121094,"high":36.599998474121094,"low":36.060001373291016,"adjusted_close":35.76275634765625,"volume":6640200},{"date":"2026-05-13","close":35.75,"high":36.20000076293945,"low":35.66999816894531,"adjusted_close":35.17245101928711,"volume":8681500},{"date":"2026-05-14","close":35.779998779296875,"high":35.9900016784668,"low":35.68000030517578,"adjusted_close":35.201969146728516,"volume":4935000},{"date":"2026-05-15","close":34.880001068115234,"high":35.79999923706055,"low":34.880001068115234,"adjusted_close":34.31650924682617,"volume":9560700},{"date":"2026-05-18","close":34.93000030517578,"high":35.459999084472656,"low":34.7400016784668,"adjusted_close":34.365699768066406,"volume":9955700},{"date":"2026-05-19","close":35.25,"high":35.459999084472656,"low":34.810001373291016,"adjusted_close":34.6805305480957,"volume":7750200},{"date":"2026-05-20","close":35.439998626708984,"high":35.720001220703125,"low":35.279998779296875,"adjusted_close":34.86745834350586,"volume":8645600},{"date":"2026-05-21","close":36.16999816894531,"high":36.220001220703125,"low":35.34000015258789,"adjusted_close":35.585662841796875,"volume":8705200},{"date":"2026-05-22","close":36.31999969482422,"high":36.470001220703125,"low":35.959999084472656,"adjusted_close":35.733245849609375,"volume":6548600},{"date":"2026-05-26","close":36.119998931884766,"high":36.41999816894531,"low":35.7599983215332,"adjusted_close":35.536476135253906,"volume":9170400},{"date":"2026-05-27","close":35.84000015258789,"high":36.220001220703125,"low":35.75,"adjusted_close":35.2609977722168,"volume":7703700},{"date":"2026-05-28","close":35.33000183105469,"high":35.91999816894531,"low":35.25,"adjusted_close":34.759239196777344,"volume":7390500},{"date":"2026-05-29","close":35.38999938964844,"high":35.4900016784668,"low":35.09000015258789,"adjusted_close":34.81827163696289,"volume":10931500},{"date":"2026-06-01","close":34.52000045776367,"high":35.16999816894531,"low":34.4900016784668,"adjusted_close":33.96232604980469,"volume":7337900},{"date":"2026-06-02","close":34.83000183105469,"high":34.939998626708984,"low":34.540000915527344,"adjusted_close":34.26731872558594,"volume":5047000},{"date":"2026-06-03","close":35.02000045776367,"high":35.79999923706055,"low":34.77000045776367,"adjusted_close":34.454246520996094,"volume":13837900},{"date":"2026-06-04","close":35.15999984741211,"high":35.459999084472656,"low":34.61000061035156,"adjusted_close":34.591983795166016,"volume":14931400},{"date":"2026-06-05","close":35.7400016784668,"high":35.88999938964844,"low":35.189998626708984,"adjusted_close":35.16261672973633,"volume":8899400},{"date":"2026-06-08","close":35.349998474121094,"high":35.84000015258789,"low":35.22999954223633,"adjusted_close":34.77891159057617,"volume":11919900},{"date":"2026-06-09","close":35.75,"high":35.900001525878906,"low":35.25,"adjusted_close":35.17245101928711,"volume":9940600},{"date":"2026-06-10","close":35.58000183105469,"high":35.720001220703125,"low":35.27000045776367,"adjusted_close":35.28650665283203,"volume":9323200},{"date":"2026-06-11","close":35.459999084472656,"high":35.90999984741211,"low":35.43000030517578,"adjusted_close":35.1674919128418,"volume":9168000},{"date":"2026-06-12","close":35.849998474121094,"high":35.97999954223633,"low":35.470001220703125,"adjusted_close":35.55427551269531,"volume":7127400},{"date":"2026-06-15","close":36.16999816894531,"high":36.349998474121094,"low":35.380001068115234,"adjusted_close":35.87163543701172,"volume":11139300},{"date":"2026-06-16","close":36.380001068115234,"high":36.77000045776367,"low":36.119998931884766,"adjusted_close":36.07990646362305,"volume":11166000},{"date":"2026-06-17","close":35.33000183105469,"high":36.36000061035156,"low":35.09000015258789,"adjusted_close":35.03856658935547,"volume":13098600},{"date":"2026-06-18","close":35.380001068115234,"high":35.880001068115234,"low":35.060001373291016,"adjusted_close":35.08815383911133,"volume":16555500},{"date":"2026-06-22","close":35.59000015258789,"high":35.84000015258789,"low":35.290000915527344,"adjusted_close":35.29642105102539,"volume":7311500},{"date":"2026-06-23","close":36.290000915527344,"high":36.33000183105469,"low":35.380001068115234,"adjusted_close":35.99064636230469,"volume":13416800},{"date":"2026-06-24","close":36.91999816894531,"high":37.09000015258789,"low":36.31999969482422,"adjusted_close":36.615447998046875,"volume":18673600},{"date":"2026-06-25","close":37.0,"high":37.31999969482422,"low":36.65999984741211,"adjusted_close":36.69478988647461,"volume":11753500},{"date":"2026-06-26","close":37.02000045776367,"high":37.36000061035156,"low":36.709999084472656,"adjusted_close":36.71462631225586,"volume":21061500},{"date":"2026-06-29","close":36.7400016784668,"high":37.2400016784668,"low":36.66999816894531,"adjusted_close":36.43693542480469,"volume":8869300},{"date":"2026-06-30","close":36.349998474121094,"high":36.81999969482422,"low":36.22999954223633,"adjusted_close":36.05015182495117,"volume":10192600},{"date":"2026-07-01","close":35.619998931884766,"high":36.380001068115234,"low":35.599998474121094,"adjusted_close":35.326171875,"volume":8595000},{"date":"2026-07-02","close":36.88999938964844,"high":36.900001525878906,"low":35.66999816894531,"adjusted_close":36.585697174072266,"volume":10498700},{"date":"2026-07-06","close":36.11000061035156,"high":36.88999938964844,"low":35.9900016784668,"adjusted_close":35.8121337890625,"volume":6232900},{"date":"2026-07-07","close":36.38999938964844,"high":37.06999969482422,"low":36.369998931884766,"adjusted_close":36.089820861816406,"volume":7869700},{"date":"2026-07-08","close":35.9900016784668,"high":36.47999954223633,"low":35.880001068115234,"adjusted_close":35.69312286376953,"volume":7652400},{"date":"2026-07-09","close":35.65999984741211,"high":36.060001373291016,"low":35.58000183105469,"adjusted_close":35.3658447265625,"volume":5407500},{"date":"2026-07-10","close":35.779998779296875,"high":35.939998626708984,"low":35.52000045776367,"adjusted_close":35.4848518371582,"volume":5884700},{"date":"2026-07-13","close":36.06999969482422,"high":36.16999816894531,"low":35.75,"adjusted_close":35.7724609375,"volume":7051000},{"date":"2026-07-14","close":36.099998474121094,"high":36.369998931884766,"low":35.93000030517578,"adjusted_close":35.80221176147461,"volume":6750000},{"date":"2026-07-15","close":35.709999084472656,"high":36.470001220703125,"low":35.66999816894531,"adjusted_close":35.415428161621094,"volume":6163000},{"date":"2026-07-16","close":36.380001068115234,"high":36.380001068115234,"low":35.86000061035156,"adjusted_close":36.07990646362305,"volume":5626200},{"date":"2026-07-17","close":35.849998474121094,"high":36.86000061035156,"low":35.7400016784668,"adjusted_close":35.55427551269531,"volume":5208900},{"date":"2026-07-20","close":35.43000030517578,"high":36.18000030517578,"low":35.31999969482422,"adjusted_close":35.13774108886719,"volume":6465700},{"date":"2026-07-21","close":35.40999984741211,"high":35.41999816894531,"low":35.11000061035156,"adjusted_close":35.11790466308594,"volume":6988400},{"date":"2026-07-22","close":36.099998474121094,"high":36.119998931884766,"low":35.61000061035156,"adjusted_close":35.80221176147461,"volume":5081300},{"date":"2026-07-23","close":36.2400016784668,"high":36.459999084472656,"low":35.790000915527344,"adjusted_close":35.94105911254883,"volume":4593200},{"date":"2026-07-24","close":36.220001220703125,"high":36.68000030517578,"low":35.66999816894531,"adjusted_close":35.921226501464844,"volume":13418600},{"date":"2026-07-27","close":36.0099983215332,"high":36.41999816894531,"low":35.849998474121094,"adjusted_close":35.712955474853516,"volume":7994400},{"date":"2026-07-28","close":36.33000183105469,"high":36.88999938964844,"low":36.20000076293945,"adjusted_close":36.03031921386719,"volume":12140300},{"date":"2026-07-29","close":35.70000076293945,"high":36.66999816894531,"low":35.68000030517578,"adjusted_close":35.405513763427734,"volume":10178900},{"date":"2026-07-30","close":35.560001373291016,"high":35.88999938964844,"low":35.119998931884766,"adjusted_close":35.26667022705078,"volume":6703100},{"date":"2026-07-31","close":35.209999084472656,"high":35.58000183105469,"low":35.189998626708984,"adjusted_close":34.9195556640625,"volume":7552700},{"date":"2026-08-03","close":35.20000076293945,"high":35.560001373291016,"low":34.959999084472656,"adjusted_close":34.909637451171875,"volume":6078500},{"date":"2026-08-04","close":35.18000030517578,"high":35.36000061035156,"low":34.65999984741211,"adjusted_close":34.88980484008789,"volume":6585100},{"date":"2026-08-05","close":34.95000076293945,"high":35.290000915527344,"low":34.630001068115234,"adjusted_close":34.66170120239258,"volume":7298000},{"date":"2026-08-06","close":34.619998931884766,"high":35.34000015258789,"low":34.43000030517578,"adjusted_close":34.33441925048828,"volume":7094400},{"date":"2026-08-07","close":35.459999084472656,"high":35.630001068115234,"low":34.40999984741211,"adjusted_close":35.1674919128418,"volume":10945500},{"date":"2026-08-10","close":34.9900016784668,"high":35.400001525878906,"low":34.93000030517578,"adjusted_close":34.70137023925781,"volume":14058700},{"date":"2026-08-11","close":35.279998779296875,"high":35.470001220703125,"low":34.88999938964844,"adjusted_close":34.988975524902344,"volume":7691800},{"date":"2026-08-12","close":35.459999084472656,"high":35.5,"low":35.099998474121094,"adjusted_close":35.1674919128418,"volume":10344300},{"date":"2026-08-13","close":35.68000030517578,"high":35.83000183105469,"low":35.540000915527344,"adjusted_close":35.385677337646484,"volume":5714400},{"date":"2026-08-14","close":36.02000045776367,"high":36.060001373291016,"low":35.470001220703125,"adjusted_close":35.72287368774414,"volume":5393800},{"date":"2026-08-17","close":35.95000076293945,"high":36.150001525878906,"low":35.77000045776367,"adjusted_close":35.65345001220703,"volume":6383900},{"date":"2026-08-18","close":35.619998931884766,"high":36.599998474121094,"low":35.470001220703125,"adjusted_close":35.326171875,"volume":17173600},{"date":"2026-08-19","close":35.4900016784668,"high":35.9900016784668,"low":35.16999816894531,"adjusted_close":35.19724655151367,"volume":7441100},{"date":"2026-08-20","close":35.20000076293945,"high":35.689998626708984,"low":35.150001525878906,"adjusted_close":34.909637451171875,"volume":4793900},{"date":"2026-08-21","close":34.380001068115234,"high":35.31999969482422,"low":34.369998931884766,"adjusted_close":34.09640121459961,"volume":6252900},{"date":"2026-08-24","close":35.040000915527344,"high":35.06999969482422,"low":34.40999984741211,"adjusted_close":34.75095748901367,"volume":8490000},{"date":"2026-08-25","close":34.9900016784668,"high":35.2400016784668,"low":34.959999084472656,"adjusted_close":34.70137023925781,"volume":6921800},{"date":"2026-08-26","close":35.02000045776367,"high":35.310001373291016,"low":34.93000030517578,"adjusted_close":34.73112487792969,"volume":6931100},{"date":"2026-08-27","close":34.439998626708984,"high":34.79999923706055,"low":34.38999938964844,"adjusted_close":34.155906677246094,"volume":8042500},{"date":"2026-08-28","close":34.20000076293945,"high":34.650001525878906,"low":34.029998779296875,"adjusted_close":33.91788864135742,"volume":5653300},{"date":"2026-08-31","close":34.130001068115234,"high":34.2400016784668,"low":33.7599983215332,"adjusted_close":33.84846496582031,"volume":8425800},{"date":"2026-09-01","close":34.470001220703125,"high":34.5099983215332,"low":34.06999969482422,"adjusted_close":34.18566131591797,"volume":9995200},{"date":"2026-09-02","close":34.540000915527344,"high":34.58000183105469,"low":34.029998779296875,"adjusted_close":34.25508117675781,"volume":5382000},{"date":"2026-09-03","close":35.11000061035156,"high":35.130001068115234,"low":34.630001068115234,"adjusted_close":34.82038116455078,"volume":5843300},{"date":"2026-09-04","close":35.11000061035156,"high":35.209999084472656,"low":34.84000015258789,"adjusted_close":34.82038116455078,"volume":10269300},{"date":"2026-09-08","close":35.08000183105469,"high":35.58000183105469,"low":35.029998779296875,"adjusted_close":34.79063034057617,"volume":9991600},{"date":"2026-09-09","close":34.54999923706055,"high":35.220001220703125,"low":34.43000030517578,"adjusted_close":34.26499938964844,"volume":7379900},{"date":"2026-09-10","close":34.209999084472656,"high":34.459999084472656,"low":34.150001525878906,"adjusted_close":34.209999084472656,"volume":8227900},{"date":"2026-09-11","close":34.08000183105469,"high":34.459999084472656,"low":34.029998779296875,"adjusted_close":34.08000183105469,"volume":5600700},{"date":"2026-09-14","close":33.790000915527344,"high":34.310001373291016,"low":33.66999816894531,"adjusted_close":33.790000915527344,"volume":4370800},{"date":"2026-09-15","close":33.22999954223633,"high":33.869998931884766,"low":33.22999954223633,"adjusted_close":33.22999954223633,"volume":6209000},{"date":"2026-09-16","close":33.40999984741211,"high":33.540000915527344,"low":33.20000076293945,"adjusted_close":33.40999984741211,"volume":4264800},{"date":"2026-09-17","close":33.599998474121094,"high":33.720001220703125,"low":33.279998779296875,"adjusted_close":33.599998474121094,"volume":5824700},{"date":"2026-09-18","close":33.34000015258789,"high":33.47999954223633,"low":33.209999084472656,"adjusted_close":33.34000015258789,"volume":8286200},{"date":"2026-09-21","close":33.04999923706055,"high":33.40999984741211,"low":33.0,"adjusted_close":33.04999923706055,"volume":4231700},{"date":"2026-09-22","close":32.880001068115234,"high":33.2599983215332,"low":32.810001373291016,"adjusted_close":32.880001068115234,"volume":5474100},{"date":"2026-09-23","close":32.25,"high":32.77000045776367,"low":32.20000076293945,"adjusted_close":32.25,"volume":5240700},{"date":"2026-09-24","close":31.969999313354492,"high":32.38999938964844,"low":31.90999984741211,"adjusted_close":31.969999313354492,"volume":6491700},{"date":"2026-09-25","close":32.029998779296875,"high":32.189998626708984,"low":31.559999465942383,"adjusted_close":32.029998779296875,"volume":6892400},{"date":"2026-09-28","close":32.11000061035156,"high":32.150001525878906,"low":31.81999969482422,"adjusted_close":32.11000061035156,"volume":7700200},{"date":"2026-09-29","close":32.58000183105469,"high":32.619998931884766,"low":31.920000076293945,"adjusted_close":32.58000183105469,"volume":7090800},{"date":"2026-09-30","close":32.88999938964844,"high":33.099998474121094,"low":32.61000061035156,"adjusted_close":32.88999938964844,"volume":14847700},{"date":"2026-10-01","close":32.7599983215332,"high":32.869998931884766,"low":32.34000015258789,"adjusted_close":32.7599983215332,"volume":9994000},{"date":"2026-10-02","close":32.79999923706055,"high":33.220001220703125,"low":32.779998779296875,"adjusted_close":32.79999923706055,"volume":6388600},{"date":"2026-10-05","close":32.95000076293945,"high":33.189998626708984,"low":32.63999938964844,"adjusted_close":32.95000076293945,"volume":6789900},{"date":"2026-10-06","close":33.70000076293945,"high":33.72999954223633,"low":33.099998474121094,"adjusted_close":33.70000076293945,"volume":7007300},{"date":"2026-10-07","close":33.95000076293945,"high":33.970001220703125,"low":33.540000915527344,"adjusted_close":33.95000076293945,"volume":6874700},{"date":"2026-10-08","close":34.099998474121094,"high":34.130001068115234,"low":33.68000030517578,"adjusted_close":34.099998474121094,"volume":9090500},{"date":"2026-10-09","close":34.25,"high":34.27000045776367,"low":33.90999984741211,"adjusted_close":34.25,"volume":6038400},{"date":"2026-10-12","close":34.34000015258789,"high":34.369998931884766,"low":34.09000015258789,"adjusted_close":34.34000015258789,"volume":4489000},{"date":"2026-10-13","close":34.630001068115234,"high":34.650001525878906,"low":33.900001525878906,"adjusted_close":34.630001068115234,"volume":5432700},{"date":"2026-10-14","close":34.75,"high":34.779998779296875,"low":34.2599983215332,"adjusted_close":34.75,"volume":5207000},{"date":"2026-10-15","close":34.47999954223633,"high":35.119998931884766,"low":34.40999984741211,"adjusted_close":34.47999954223633,"volume":7900700},{"date":"2026-10-16","close":35.16999816894531,"high":35.27000045776367,"low":34.52000045776367,"adjusted_close":35.16999816894531,"volume":8178400},{"date":"2026-10-19","close":34.310001373291016,"high":35.099998474121094,"low":34.189998626708984,"adjusted_close":34.310001373291016,"volume":5921300},{"date":"2026-10-20","close":34.61000061035156,"high":34.779998779296875,"low":33.90999984741211,"adjusted_close":34.61000061035156,"volume":6886700},{"date":"2026-10-21","close":34.58000183105469,"high":34.869998931884766,"low":34.52000045776367,"adjusted_close":34.58000183105469,"volume":7290500},{"date":"2026-10-22","close":35.349998474121094,"high":35.36000061035156,"low":34.7400016784668,"adjusted_close":35.349998474121094,"volume":6481000},{"date":"2026-10-23","close":34.97999954223633,"high":35.33000183105469,"low":34.72999954223633,"adjusted_close":34.97999954223633,"volume":6790800},{"date":"2026-10-26","close":34.91999816894531,"high":35.18000030517578,"low":34.900001525878906,"adjusted_close":34.91999816894531,"volume":6825700},{"date":"2026-10-27","close":35.18000030517578,"high":35.209999084472656,"low":34.83000183105469,"adjusted_close":35.18000030517578,"volume":3620600},{"date":"2026-10-28","close":35.09000015258789,"high":35.34000015258789,"low":34.93000030517578,"adjusted_close":35.09000015258789,"volume":7040400},{"date":"2026-10-29","close":35.630001068115234,"high":35.689998626708984,"low":35.2599983215332,"adjusted_close":35.630001068115234,"volume":8392100},{"date":"2026-10-30","close":35.650001525878906,"high":36.040000915527344,"low":35.63999938964844,"adjusted_close":35.650001525878906,"volume":5835600},{"date":"2026-11-02","close":36.13999938964844,"high":36.209999084472656,"low":35.56999969482422,"adjusted_close":36.13999938964844,"volume":8969700},{"date":"2026-11-03","close":35.709999084472656,"high":36.09000015258789,"low":35.630001068115234,"adjusted_close":35.709999084472656,"volume":6775200},{"date":"2026-11-04","close":35.720001220703125,"high":35.9900016784668,"low":34.90999984741211,"adjusted_close":35.720001220703125,"volume":15977400},{"date":"2026-11-05","close":36.0,"high":36.220001220703125,"low":35.56999969482422,"adjusted_close":36.0,"volume":13410700},{"date":"2026-11-06","close":35.79999923706055,"high":36.505001068115234,"low":35.685001373291016,"adjusted_close":35.79999923706055,"volume":18187938}]},"QCOM":{"currency":"USD","rows":[{"date":"2025-05-05","close":139.44000244140625,"high":140.77000427246094,"low":138.2899932861328,"adjusted_close":135.01145935058594,"volume":7165300},{"date":"2025-05-06","close":139.89999389648438,"high":140.8000030517578,"low":137.4600067138672,"adjusted_close":135.4568328857422,"volume":6957900},{"date":"2025-05-07","close":144.3000030517578,"high":144.6999969482422,"low":140.25,"adjusted_close":139.71710205078125,"volume":10196400},{"date":"2025-05-08","close":145.10000610351562,"high":147.5,"low":143.88999938964844,"adjusted_close":140.49169921875,"volume":8489100},{"date":"2025-05-09","close":145.17999267578125,"high":146.97999572753906,"low":144.60000610351562,"adjusted_close":140.56915283203125,"volume":6217100},{"date":"2025-05-12","close":152.1199951171875,"high":154.36000061035156,"low":149.8300018310547,"adjusted_close":147.28875732421875,"volume":11414600},{"date":"2025-05-13","close":151.33999633789062,"high":153.2899932861328,"low":150.9600067138672,"adjusted_close":146.53350830078125,"volume":10160900},{"date":"2025-05-14","close":152.97999572753906,"high":153.27000427246094,"low":150.42999267578125,"adjusted_close":148.12144470214844,"volume":6971200},{"date":"2025-05-15","close":152.61000061035156,"high":153.38999938964844,"low":150.17999267578125,"adjusted_close":147.76318359375,"volume":6941200},{"date":"2025-05-16","close":152.5,"high":153.05999755859375,"low":151.3000030517578,"adjusted_close":147.65667724609375,"volume":6668000},{"date":"2025-05-19","close":153.6999969482422,"high":153.82000732421875,"low":150.11000061035156,"adjusted_close":148.81857299804688,"volume":7241100},{"date":"2025-05-20","close":153.82000732421875,"high":153.88999938964844,"low":151.92999267578125,"adjusted_close":148.93475341796875,"volume":5269500},{"date":"2025-05-21","close":151.30999755859375,"high":156.1300048828125,"low":150.8300018310547,"adjusted_close":146.5044708251953,"volume":9684500},{"date":"2025-05-22","close":147.3699951171875,"high":151.5800018310547,"low":147.22000122070312,"adjusted_close":142.68959045410156,"volume":9539100},{"date":"2025-05-23","close":145.3800048828125,"high":146.49000549316406,"low":141.77000427246094,"adjusted_close":140.7628173828125,"volume":8994600},{"date":"2025-05-27","close":148.6300048828125,"high":149.35000610351562,"low":146.42999267578125,"adjusted_close":143.90960693359375,"volume":9788800},{"date":"2025-05-28","close":147.60000610351562,"high":149.49000549316406,"low":147.36000061035156,"adjusted_close":142.91229248046875,"volume":7032300},{"date":"2025-05-29","close":148.33999633789062,"high":150.5,"low":147.24000549316406,"adjusted_close":143.62881469726562,"volume":5980700},{"date":"2025-05-30","close":145.1999969482422,"high":148.02000427246094,"low":143.47999572753906,"adjusted_close":140.58853149414062,"volume":13755600},{"date":"2025-06-02","close":146.6300048828125,"high":147.2100067138672,"low":144.47999572753906,"adjusted_close":141.9730987548828,"volume":6419500},{"date":"2025-06-03","close":148.94000244140625,"high":149.77999877929688,"low":145.50999450683594,"adjusted_close":144.20974731445312,"volume":6164100},{"date":"2025-06-04","close":149.0500030517578,"high":150.0500030517578,"low":147.3800048828125,"adjusted_close":144.3162384033203,"volume":7143800},{"date":"2025-06-05","close":147.55999755859375,"high":150.0800018310547,"low":147.0,"adjusted_close":143.7318115234375,"volume":5605500},{"date":"2025-06-06","close":149.24000549316406,"high":150.58999633789062,"low":149.0500030517578,"adjusted_close":145.36822509765625,"volume":5794700},{"date":"2025-06-09","close":155.41000366210938,"high":156.1199951171875,"low":151.1699981689453,"adjusted_close":151.378173828125,"volume":10589400},{"date":"2025-06-10","close":159.1300048828125,"high":159.50999450683594,"low":155.07000732421875,"adjusted_close":155.00164794921875,"volume":9068400},{"date":"2025-06-11","close":159.47999572753906,"high":162.13999938964844,"low":157.6999969482422,"adjusted_close":155.34255981445312,"volume":8859900},{"date":"2025-06-12","close":158.6999969482422,"high":159.61000061035156,"low":157.9499969482422,"adjusted_close":154.58279418945312,"volume":5689400},{"date":"2025-06-13","close":154.72000122070312,"high":157.1699981689453,"low":154.44000244140625,"adjusted_close":150.7060546875,"volume":8446400},{"date":"2025-06-16","close":156.8699951171875,"high":158.4499969482422,"low":155.63999938964844,"adjusted_close":152.80027770996094,"volume":8686300},{"date":"2025-06-17","close":154.4600067138672,"high":157.5800018310547,"low":154.38999938964844,"adjusted_close":150.4528045654297,"volume":7146900},{"date":"2025-06-18","close":153.6300048828125,"high":156.10000610351562,"low":153.14999389648438,"adjusted_close":149.6443328857422,"volume":6708700},{"date":"2025-06-20","close":151.32000732421875,"high":155.1199951171875,"low":150.6300048828125,"adjusted_close":147.394287109375,"volume":15501900},{"date":"2025-06-23","close":153.13999938964844,"high":153.52000427246094,"low":149.67999267578125,"adjusted_close":149.1670379638672,"volume":6860700},{"date":"2025-06-24","close":155.7100067138672,"high":156.3000030517578,"low":154.14999389648438,"adjusted_close":151.67037963867188,"volume":7692700},{"date":"2025-06-25","close":155.92999267578125,"high":156.52999877929688,"low":154.58999633789062,"adjusted_close":151.88465881347656,"volume":5280100},{"date":"2025-06-26","close":158.19000244140625,"high":158.4199981689453,"low":155.91000366210938,"adjusted_close":154.08602905273438,"volume":6278200},{"date":"2025-06-27","close":158.5399932861328,"high":161.10000610351562,"low":157.57000732421875,"adjusted_close":154.42694091796875,"volume":22100300},{"date":"2025-06-30","close":159.25999450683594,"high":159.86000061035156,"low":157.8000030517578,"adjusted_close":155.12826538085938,"volume":7988200},{"date":"2025-07-01","close":159.39999389648438,"high":161.64999389648438,"low":157.97999572753906,"adjusted_close":155.26461791992188,"volume":8942300},{"date":"2025-07-02","close":162.32000732421875,"high":162.7899932861328,"low":158.8000030517578,"adjusted_close":158.10890197753906,"volume":8916400},{"date":"2025-07-03","close":162.2100067138672,"high":163.9600067138672,"low":162.08999633789062,"adjusted_close":158.0017547607422,"volume":4280800},{"date":"2025-07-07","close":158.08999633789062,"high":161.49000549316406,"low":157.57000732421875,"adjusted_close":153.98861694335938,"volume":7187400},{"date":"2025-07-08","close":159.4499969482422,"high":161.8300018310547,"low":158.61000061035156,"adjusted_close":155.31333923339844,"volume":6879100},{"date":"2025-07-09","close":159.35000610351562,"high":161.47999572753906,"low":158.25,"adjusted_close":155.21595764160156,"volume":4190100},{"date":"2025-07-10","close":159.08999633789062,"high":160.2899932861328,"low":157.7899932861328,"adjusted_close":154.96266174316406,"volume":5674400},{"date":"2025-07-11","close":157.4600067138672,"high":159.1699981689453,"low":157.14999389648438,"adjusted_close":153.37498474121094,"volume":5907700},{"date":"2025-07-14","close":154.2899932861328,"high":156.5,"low":153.47999572753906,"adjusted_close":150.28721618652344,"volume":7382600},{"date":"2025-07-15","close":154.3000030517578,"high":156.7100067138672,"low":154.1199951171875,"adjusted_close":150.2969512939453,"volume":6467300},{"date":"2025-07-16","close":154.07000732421875,"high":154.5,"low":151.5399932861328,"adjusted_close":150.07293701171875,"volume":7106700},{"date":"2025-07-17","close":152.61000061035156,"high":153.52999877929688,"low":151.8000030517578,"adjusted_close":148.65078735351562,"volume":7018600},{"date":"2025-07-18","close":154.8000030517578,"high":155.42999267578125,"low":152.72999572753906,"adjusted_close":150.7839813232422,"volume":7433900},{"date":"2025-07-21","close":158.97000122070312,"high":159.92999267578125,"low":154.91000366210938,"adjusted_close":154.8457794189453,"volume":7662300},{"date":"2025-07-22","close":157.99000549316406,"high":159.0399932861328,"low":156.1699981689453,"adjusted_close":153.89122009277344,"volume":6951600},{"date":"2025-07-23","close":159.8800048828125,"high":160.0399932861328,"low":156.92999267578125,"adjusted_close":155.73220825195312,"volume":7296200},{"date":"2025-07-24","close":158.83999633789062,"high":159.08999633789062,"low":156.7899932861328,"adjusted_close":154.71917724609375,"volume":5014800},{"date":"2025-07-25","close":158.39999389648438,"high":159.1999969482422,"low":157.41000366210938,"adjusted_close":154.2905731201172,"volume":4808200},{"date":"2025-07-28","close":161.0500030517578,"high":161.9600067138672,"low":159.16000366210938,"adjusted_close":156.87185668945312,"volume":9627300},{"date":"2025-07-29","close":162.0800018310547,"high":163.60000610351562,"low":161.13999938964844,"adjusted_close":157.87510681152344,"volume":9460900},{"date":"2025-07-30","close":159.05999755859375,"high":163.27000427246094,"low":158.0,"adjusted_close":154.93345642089844,"volume":14382500},{"date":"2025-07-31","close":146.75999450683594,"high":156.8000030517578,"low":145.5800018310547,"adjusted_close":142.9525604248047,"volume":24440100},{"date":"2025-08-01","close":148.19000244140625,"high":149.1699981689453,"low":145.7899932861328,"adjusted_close":144.34547424316406,"volume":12706700},{"date":"2025-08-04","close":147.50999450683594,"high":150.7899932861328,"low":147.07000732421875,"adjusted_close":143.68310546875,"volume":8150200},{"date":"2025-08-05","close":146.7100067138672,"high":148.64999389648438,"low":145.6699981689453,"adjusted_close":142.9038543701172,"volume":7794500},{"date":"2025-08-06","close":145.83999633789062,"high":146.7100067138672,"low":144.11000061035156,"adjusted_close":142.05642700195312,"volume":8475700},{"date":"2025-08-07","close":145.89999389648438,"high":148.32000732421875,"low":144.80999755859375,"adjusted_close":142.1148681640625,"volume":6753500},{"date":"2025-08-08","close":147.55999755859375,"high":148.02000427246094,"low":145.69000244140625,"adjusted_close":143.7318115234375,"volume":5028700},{"date":"2025-08-11","close":147.97000122070312,"high":151.05999755859375,"low":147.7100067138672,"adjusted_close":144.1311798095703,"volume":6215900},{"date":"2025-08-12","close":153.72999572753906,"high":153.89999389648438,"low":148.57000732421875,"adjusted_close":149.7417449951172,"volume":9304100},{"date":"2025-08-13","close":156.58999633789062,"high":157.11000061035156,"low":153.6300048828125,"adjusted_close":152.5275421142578,"volume":7103300},{"date":"2025-08-14","close":158.08999633789062,"high":158.64999389648438,"low":154.89999389648438,"adjusted_close":153.98861694335938,"volume":6294800},{"date":"2025-08-15","close":157.85000610351562,"high":159.25999450683594,"low":156.69000244140625,"adjusted_close":153.75485229492188,"volume":7583700},{"date":"2025-08-18","close":158.89999389648438,"high":159.75,"low":157.24000549316406,"adjusted_close":154.77760314941406,"volume":4774400},{"date":"2025-08-19","close":156.25,"high":159.42999267578125,"low":156.0500030517578,"adjusted_close":152.1963653564453,"volume":6396500},{"date":"2025-08-20","close":155.44000244140625,"high":156.63999938964844,"low":153.4600067138672,"adjusted_close":151.40737915039062,"volume":7151700},{"date":"2025-08-21","close":154.1300048828125,"high":155.1999969482422,"low":153.0500030517578,"adjusted_close":150.13136291503906,"volume":4997300},{"date":"2025-08-22","close":158.00999450683594,"high":159.88999938964844,"low":154.55999755859375,"adjusted_close":153.91070556640625,"volume":7711500},{"date":"2025-08-25","close":156.4199981689453,"high":158.0500030517578,"low":155.39999389648438,"adjusted_close":152.3619384765625,"volume":4653000},{"date":"2025-08-26","close":159.1699981689453,"high":159.9600067138672,"low":157.41000366210938,"adjusted_close":155.04058837890625,"volume":9173000},{"date":"2025-08-27","close":159.77000427246094,"high":159.97000122070312,"low":157.8000030517578,"adjusted_close":155.6250457763672,"volume":4549900},{"date":"2025-08-28","close":160.8000030517578,"high":161.22000122070312,"low":159.02999877929688,"adjusted_close":156.62831115722656,"volume":8156300},{"date":"2025-08-29","close":160.72999572753906,"high":161.60000610351562,"low":159.39999389648438,"adjusted_close":156.5601348876953,"volume":9949100},{"date":"2025-09-02","close":158.77999877929688,"high":158.94000244140625,"low":154.60000610351562,"adjusted_close":154.6607208251953,"volume":7520300},{"date":"2025-09-03","close":157.27999877929688,"high":159.57000732421875,"low":156.05999755859375,"adjusted_close":153.19964599609375,"volume":6336400},{"date":"2025-09-04","close":159.7100067138672,"high":159.86000061035156,"low":154.47000122070312,"adjusted_close":156.45191955566406,"volume":7781200},{"date":"2025-09-05","close":159.83999633789062,"high":163.49000549316406,"low":159.14999389648438,"adjusted_close":156.57925415039062,"volume":7954200},{"date":"2025-09-08","close":160.24000549316406,"high":160.2899932861328,"low":158.00999450683594,"adjusted_close":156.97109985351562,"volume":7019700},{"date":"2025-09-09","close":158.66000366210938,"high":161.60000610351562,"low":157.57000732421875,"adjusted_close":155.42333984375,"volume":6126000},{"date":"2025-09-10","close":158.9499969482422,"high":159.2100067138672,"low":156.61000061035156,"adjusted_close":155.70741271972656,"volume":8256900},{"date":"2025-09-11","close":161.50999450683594,"high":162.07000732421875,"low":157.9600067138672,"adjusted_close":158.21517944335938,"volume":8360200},{"date":"2025-09-12","close":161.8300018310547,"high":162.3300018310547,"low":159.5800018310547,"adjusted_close":158.52865600585938,"volume":5430600},{"date":"2025-09-15","close":161.22000122070312,"high":162.67999267578125,"low":160.2100067138672,"adjusted_close":157.9311065673828,"volume":5604800},{"date":"2025-09-16","close":164.13999938964844,"high":165.0,"low":161.5,"adjusted_close":160.79153442382812,"volume":7997500},{"date":"2025-09-17","close":165.25999450683594,"high":166.3699951171875,"low":163.22999572753906,"adjusted_close":161.888671875,"volume":6057800},{"date":"2025-09-18","close":168.1300048828125,"high":168.86000061035156,"low":166.22999572753906,"adjusted_close":164.70013427734375,"volume":10421200},{"date":"2025-09-19","close":166.85000610351562,"high":169.5800018310547,"low":166.2899932861328,"adjusted_close":163.44625854492188,"volume":19444400},{"date":"2025-09-22","close":169.72000122070312,"high":170.22000122070312,"low":165.9199981689453,"adjusted_close":166.25772094726562,"volume":6196600},{"date":"2025-09-23","close":169.52999877929688,"high":170.85000610351562,"low":168.3000030517578,"adjusted_close":166.0715789794922,"volume":5468400},{"date":"2025-09-24","close":173.5500030517578,"high":174.44000244140625,"low":168.6699981689453,"adjusted_close":170.00958251953125,"volume":9213700},{"date":"2025-09-25","close":169.67999267578125,"high":171.97000122070312,"low":167.94000244140625,"adjusted_close":166.218505859375,"volume":8093700},{"date":"2025-09-26","close":169.1999969482422,"high":170.92999267578125,"low":168.1300048828125,"adjusted_close":165.74830627441406,"volume":4846000},{"date":"2025-09-29","close":165.3000030517578,"high":169.83999633789062,"low":164.75999450683594,"adjusted_close":161.92788696289062,"volume":7523100},{"date":"2025-09-30","close":166.36000061035156,"high":166.83999633789062,"low":164.8800048828125,"adjusted_close":162.96624755859375,"volume":5593300},{"date":"2025-10-01","close":166.49000549316406,"high":166.77000427246094,"low":164.49000549316406,"adjusted_close":163.09359741210938,"volume":6153000},{"date":"2025-10-02","close":168.85000610351562,"high":169.5399932861328,"low":167.17999267578125,"adjusted_close":165.40545654296875,"volume":5499500},{"date":"2025-10-03","close":169.17999267578125,"high":171.75,"low":168.74000549316406,"adjusted_close":165.72872924804688,"volume":5137900},{"date":"2025-10-06","close":168.6199951171875,"high":170.8800048828125,"low":167.72000122070312,"adjusted_close":165.18014526367188,"volume":8265800},{"date":"2025-10-07","close":165.4600067138672,"high":171.97999572753906,"low":165.13999938964844,"adjusted_close":162.08460998535156,"volume":7147500},{"date":"2025-10-08","close":167.77000427246094,"high":168.5500030517578,"low":163.88999938964844,"adjusted_close":164.34750366210938,"volume":7302200},{"date":"2025-10-09","close":165.66000366210938,"high":167.61000061035156,"low":163.22999572753906,"adjusted_close":162.28054809570312,"volume":6928400},{"date":"2025-10-10","close":153.58999633789062,"high":165.08999633789062,"low":153.35000610351562,"adjusted_close":150.45675659179688,"volume":15818600},{"date":"2025-10-13","close":161.77999877929688,"high":162.38999938964844,"low":155.77999877929688,"adjusted_close":158.47967529296875,"volume":10311000},{"date":"2025-10-14","close":161.74000549316406,"high":164.27000427246094,"low":159.25999450683594,"adjusted_close":158.44052124023438,"volume":8675200},{"date":"2025-10-15","close":162.97000122070312,"high":164.24000549316406,"low":160.30999755859375,"adjusted_close":159.64540100097656,"volume":7334100},{"date":"2025-10-16","close":164.0800018310547,"high":165.19000244140625,"low":162.2100067138672,"adjusted_close":160.73277282714844,"volume":5686700},{"date":"2025-10-17","close":163.4499969482422,"high":163.7899932861328,"low":161.6699981689453,"adjusted_close":160.11561584472656,"volume":4833100},{"date":"2025-10-20","close":167.0399932861328,"high":167.64999389648438,"low":162.05999755859375,"adjusted_close":163.6323699951172,"volume":8194100},{"date":"2025-10-21","close":168.8300018310547,"high":169.24000549316406,"low":166.1999969482422,"adjusted_close":165.3858642578125,"volume":6176100},{"date":"2025-10-22","close":169.27000427246094,"high":169.77999877929688,"low":166.02000427246094,"adjusted_close":165.81687927246094,"volume":10083800},{"date":"2025-10-23","close":170.02999877929688,"high":171.25,"low":167.8800048828125,"adjusted_close":166.56137084960938,"volume":6546400},{"date":"2025-10-24","close":168.94000244140625,"high":172.4199981689453,"low":168.47000122070312,"adjusted_close":165.49362182617188,"volume":6256000},{"date":"2025-10-27","close":187.67999267578125,"high":205.9499969482422,"low":168.82000732421875,"adjusted_close":183.85130310058594,"volume":81799300},{"date":"2025-10-28","close":181.02999877929688,"high":185.91000366210938,"low":179.41000366210938,"adjusted_close":177.33697509765625,"volume":20323100},{"date":"2025-10-29","close":178.6699981689453,"high":183.49000549316406,"low":178.1999969482422,"adjusted_close":175.02511596679688,"volume":11614600},{"date":"2025-10-30","close":177.25999450683594,"high":179.8800048828125,"low":177.19000244140625,"adjusted_close":173.6438751220703,"volume":7862900},{"date":"2025-10-31","close":180.89999389648438,"high":182.14999389648438,"low":176.8300018310547,"adjusted_close":177.20962524414062,"volume":9452800},{"date":"2025-11-03","close":180.72000122070312,"high":183.4499969482422,"low":179.08999633789062,"adjusted_close":177.03330993652344,"volume":8535100},{"date":"2025-11-04","close":172.83999633789062,"high":179.33999633789062,"low":172.2899932861328,"adjusted_close":169.3140411376953,"volume":12323600},{"date":"2025-11-05","close":179.72000122070312,"high":183.42999267578125,"low":174.32000732421875,"adjusted_close":176.0537109375,"volume":18845500},{"date":"2025-11-06","close":173.1999969482422,"high":178.50999450683594,"low":170.05999755859375,"adjusted_close":169.6667022705078,"volume":16184700},{"date":"2025-11-07","close":170.88999938964844,"high":174.25,"low":168.25,"adjusted_close":167.40382385253906,"volume":10614700},{"date":"2025-11-10","close":171.57000732421875,"high":174.8000030517578,"low":169.5,"adjusted_close":168.06996154785156,"volume":10129300},{"date":"2025-11-11","close":173.97999572753906,"high":175.97999572753906,"low":171.0,"adjusted_close":170.4307861328125,"volume":8419100},{"date":"2025-11-12","close":176.6699981689453,"high":177.4199981689453,"low":174.8800048828125,"adjusted_close":173.06593322753906,"volume":8785800},{"date":"2025-11-13","close":174.5,"high":178.8300018310547,"low":173.02999877929688,"adjusted_close":170.940185546875,"volume":9526100},{"date":"2025-11-14","close":173.97999572753906,"high":175.69000244140625,"low":171.39999389648438,"adjusted_close":170.4307861328125,"volume":7949900},{"date":"2025-11-17","close":166.75,"high":174.83999633789062,"low":165.1699981689453,"adjusted_close":163.34829711914062,"volume":10211100},{"date":"2025-11-18","close":165.05999755859375,"high":166.7899932861328,"low":161.38999938964844,"adjusted_close":161.69277954101562,"volume":11073200},{"date":"2025-11-19","close":166.11000061035156,"high":167.50999450683594,"low":164.11000061035156,"adjusted_close":162.72134399414062,"volume":8176500},{"date":"2025-11-20","close":159.58999633789062,"high":168.8800048828125,"low":158.85000610351562,"adjusted_close":156.33436584472656,"volume":12075400},{"date":"2025-11-21","close":163.3000030517578,"high":165.27000427246094,"low":159.10000610351562,"adjusted_close":159.96868896484375,"volume":10815000},{"date":"2025-11-24","close":165.05999755859375,"high":166.94000244140625,"low":163.72000122070312,"adjusted_close":161.69277954101562,"volume":12070100},{"date":"2025-11-25","close":163.3000030517578,"high":164.97000122070312,"low":161.8699951171875,"adjusted_close":159.96868896484375,"volume":7758100},{"date":"2025-11-26","close":165.13999938964844,"high":166.25,"low":163.14999389648438,"adjusted_close":161.77113342285156,"volume":7967700},{"date":"2025-11-28","close":168.08999633789062,"high":168.19000244140625,"low":164.1300048828125,"adjusted_close":164.66098022460938,"volume":5068800},{"date":"2025-12-01","close":168.0399932861328,"high":169.02999877929688,"low":165.5,"adjusted_close":164.61196899414062,"volume":6818300},{"date":"2025-12-02","close":170.6999969482422,"high":171.1699981689453,"low":167.63999938964844,"adjusted_close":167.2176971435547,"volume":9159100},{"date":"2025-12-03","close":175.07000732421875,"high":175.08999633789062,"low":170.35000610351562,"adjusted_close":171.49856567382812,"volume":7624300},{"date":"2025-12-04","close":174.35000610351562,"high":174.92999267578125,"low":173.22999572753906,"adjusted_close":171.66595458984375,"volume":7245000},{"date":"2025-12-05","close":174.80999755859375,"high":177.25,"low":174.5,"adjusted_close":172.11886596679688,"volume":8400100},{"date":"2025-12-08","close":175.30999755859375,"high":175.5,"low":173.72000122070312,"adjusted_close":172.61117553710938,"volume":6690200},{"date":"2025-12-09","close":176.0,"high":176.35000610351562,"low":172.32000732421875,"adjusted_close":173.29055786132812,"volume":7719100},{"date":"2025-12-10","close":182.2100067138672,"high":183.44000244140625,"low":175.25,"adjusted_close":179.4049530029297,"volume":11100100},{"date":"2025-12-11","close":181.27000427246094,"high":181.63999938964844,"low":178.08999633789062,"adjusted_close":178.4794158935547,"volume":6319200},{"date":"2025-12-12","close":178.2899932861328,"high":183.11000061035156,"low":177.8699951171875,"adjusted_close":175.5452880859375,"volume":8865800},{"date":"2025-12-15","close":179.25999450683594,"high":180.30999755859375,"low":176.38999938964844,"adjusted_close":176.5003662109375,"volume":6954700},{"date":"2025-12-16","close":176.1199951171875,"high":179.19000244140625,"low":174.80999755859375,"adjusted_close":173.40869140625,"volume":7136000},{"date":"2025-12-17","close":172.33999633789062,"high":177.47999572753906,"low":172.0500030517578,"adjusted_close":169.6868896484375,"volume":8501900},{"date":"2025-12-18","close":174.19000244140625,"high":177.0800018310547,"low":173.52999877929688,"adjusted_close":171.5084228515625,"volume":8967500},{"date":"2025-12-19","close":175.25,"high":177.19000244140625,"low":174.1999969482422,"adjusted_close":172.55209350585938,"volume":25223500},{"date":"2025-12-22","close":174.22000122070312,"high":178.32000732421875,"low":173.89999389648438,"adjusted_close":171.53794860839844,"volume":6422100},{"date":"2025-12-23","close":174.75,"high":175.27000427246094,"low":173.50999450683594,"adjusted_close":172.05979919433594,"volume":4690400},{"date":"2025-12-24","close":174.77000427246094,"high":175.49000549316406,"low":174.4199981689453,"adjusted_close":172.07949829101562,"volume":1645300},{"date":"2025-12-26","close":174.80999755859375,"high":175.5,"low":174.35000610351562,"adjusted_close":172.11886596679688,"volume":2442800},{"date":"2025-12-29","close":173.42999267578125,"high":175.19000244140625,"low":172.7899932861328,"adjusted_close":170.76010131835938,"volume":3978400},{"date":"2025-12-30","close":173.64999389648438,"high":174.39999389648438,"low":173.33999633789062,"adjusted_close":170.9767303466797,"volume":3429300},{"date":"2025-12-31","close":171.0500030517578,"high":173.77999877929688,"low":171.00999450683594,"adjusted_close":168.41676330566406,"volume":4682600},{"date":"2026-01-02","close":172.97999572753906,"high":174.67999267578125,"low":172.1999969482422,"adjusted_close":170.31703186035156,"volume":6532200},{"date":"2026-01-05","close":176.30999755859375,"high":178.85000610351562,"low":174.00999450683594,"adjusted_close":173.5957794189453,"volume":8972200},{"date":"2026-01-06","close":182.4499969482422,"high":184.4499969482422,"low":176.6199951171875,"adjusted_close":179.64125061035156,"volume":11033900},{"date":"2026-01-07","close":180.19000244140625,"high":184.07000732421875,"low":177.11000061035156,"adjusted_close":177.41604614257812,"volume":9853000},{"date":"2026-01-08","close":181.8699951171875,"high":184.30999755859375,"low":176.1999969482422,"adjusted_close":179.07017517089844,"volume":8353500},{"date":"2026-01-09","close":177.77999877929688,"high":179.44000244140625,"low":174.8000030517578,"adjusted_close":175.0431365966797,"volume":9662200},{"date":"2026-01-12","close":169.27000427246094,"high":175.8800048828125,"low":169.24000549316406,"adjusted_close":166.66415405273438,"volume":13657600},{"date":"2026-01-13","close":165.2899932861328,"high":168.35000610351562,"low":164.97000122070312,"adjusted_close":162.74542236328125,"volume":9993300},{"date":"2026-01-14","close":164.5399932861328,"high":164.74000549316406,"low":162.35000610351562,"adjusted_close":162.0069580078125,"volume":7959900},{"date":"2026-01-15","close":161.38999938964844,"high":166.5,"low":161.02999877929688,"adjusted_close":158.90545654296875,"volume":9241600},{"date":"2026-01-16","close":159.4199981689453,"high":161.6999969482422,"low":159.2100067138672,"adjusted_close":156.96578979492188,"volume":11990800},{"date":"2026-01-20","close":154.07000732421875,"high":157.72000122070312,"low":153.25,"adjusted_close":151.6981658935547,"volume":11971400},{"date":"2026-01-21","close":156.3699951171875,"high":157.52999877929688,"low":154.6199951171875,"adjusted_close":153.9627227783203,"volume":9181900},{"date":"2026-01-22","close":157.8000030517578,"high":159.42999267578125,"low":156.80999755859375,"adjusted_close":155.3707275390625,"volume":7450300},{"date":"2026-01-23","close":155.82000732421875,"high":157.97999572753906,"low":154.85000610351562,"adjusted_close":153.42123413085938,"volume":7106700},{"date":"2026-01-26","close":154.52000427246094,"high":156.1999969482422,"low":154.3000030517578,"adjusted_close":152.14122009277344,"volume":8004200},{"date":"2026-01-27","close":153.0399932861328,"high":156.74000549316406,"low":152.66000366210938,"adjusted_close":150.6840057373047,"volume":8354600},{"date":"2026-01-28","close":152.6999969482422,"high":154.0,"low":150.39999389648438,"adjusted_close":150.34922790527344,"volume":8539000},{"date":"2026-01-29","close":152.22000122070312,"high":153.22999572753906,"low":149.72999572753906,"adjusted_close":149.8766326904297,"volume":9142900},{"date":"2026-01-30","close":151.58999633789062,"high":153.07000732421875,"low":149.8300018310547,"adjusted_close":149.25633239746094,"volume":9577200},{"date":"2026-02-02","close":152.6199951171875,"high":153.63999938964844,"low":150.82000732421875,"adjusted_close":150.27047729492188,"volume":9099100},{"date":"2026-02-03","close":147.17999267578125,"high":150.72000122070312,"low":144.3000030517578,"adjusted_close":144.91421508789062,"volume":11966400},{"date":"2026-02-04","close":148.88999938964844,"high":153.47000122070312,"low":148.1699981689453,"adjusted_close":146.59788513183594,"volume":19249300},{"date":"2026-02-05","close":136.3000030517578,"high":139.3300018310547,"low":132.72999572753906,"adjusted_close":134.20172119140625,"volume":30229600},{"date":"2026-02-06","close":137.33999633789062,"high":139.14999389648438,"low":135.27999877929688,"adjusted_close":135.2257080078125,"volume":15036800},{"date":"2026-02-09","close":138.92999267578125,"high":139.94000244140625,"low":136.5,"adjusted_close":136.7912139892578,"volume":11022700},{"date":"2026-02-10","close":140.08999633789062,"high":140.41000366210938,"low":136.7899932861328,"adjusted_close":137.93336486816406,"volume":9762900},{"date":"2026-02-11","close":141.0399932861328,"high":142.38999938964844,"low":139.11000061035156,"adjusted_close":138.8687286376953,"volume":9379300},{"date":"2026-02-12","close":138.47000122070312,"high":141.5,"low":136.74000549316406,"adjusted_close":136.33831787109375,"volume":12416600},{"date":"2026-02-13","close":140.6999969482422,"high":141.47999572753906,"low":136.74000549316406,"adjusted_close":138.5339813232422,"volume":13134400},{"date":"2026-02-17","close":142.6300048828125,"high":143.5,"low":140.00999450683594,"adjusted_close":140.4342803955078,"volume":10670700},{"date":"2026-02-18","close":143.24000549316406,"high":144.47999572753906,"low":140.72000122070312,"adjusted_close":141.03489685058594,"volume":9944500},{"date":"2026-02-19","close":141.27000427246094,"high":142.32000732421875,"low":139.89999389648438,"adjusted_close":139.09519958496094,"volume":8219400},{"date":"2026-02-20","close":142.8800048828125,"high":144.07000732421875,"low":140.10000610351562,"adjusted_close":140.680419921875,"volume":10265100},{"date":"2026-02-23","close":140.41000366210938,"high":144.05999755859375,"low":139.63999938964844,"adjusted_close":138.24844360351562,"volume":8260100},{"date":"2026-02-24","close":144.77999877929688,"high":146.3699951171875,"low":142.05999755859375,"adjusted_close":142.55116271972656,"volume":11085700},{"date":"2026-02-25","close":145.82000732421875,"high":146.02999877929688,"low":144.02000427246094,"adjusted_close":143.57516479492188,"volume":7358300},{"date":"2026-02-26","close":145.58999633789062,"high":146.94000244140625,"low":144.52000427246094,"adjusted_close":143.34869384765625,"volume":8642100},{"date":"2026-02-27","close":142.36000061035156,"high":143.91000366210938,"low":141.35000610351562,"adjusted_close":140.16842651367188,"volume":12439900},{"date":"2026-03-02","close":141.02999877929688,"high":142.00999450683594,"low":136.88999938964844,"adjusted_close":138.85890197753906,"volume":8963900},{"date":"2026-03-03","close":138.1300048828125,"high":139.1999969482422,"low":136.3000030517578,"adjusted_close":136.0035400390625,"volume":10372400},{"date":"2026-03-04","close":139.50999450683594,"high":139.88999938964844,"low":137.4199981689453,"adjusted_close":137.36228942871094,"volume":9309800},{"date":"2026-03-05","close":137.0,"high":139.66000366210938,"low":135.8000030517578,"adjusted_close":135.7570037841797,"volume":8981000},{"date":"2026-03-06","close":135.69000244140625,"high":137.17999267578125,"low":133.4199981689453,"adjusted_close":134.45887756347656,"volume":9197000},{"date":"2026-03-09","close":138.11000061035156,"high":138.5800018310547,"low":132.4600067138672,"adjusted_close":136.85693359375,"volume":12304600},{"date":"2026-03-10","close":135.1999969482422,"high":136.75,"low":132.16000366210938,"adjusted_close":133.97332763671875,"volume":10447300},{"date":"2026-03-11","close":134.1199951171875,"high":138.1999969482422,"low":133.9600067138672,"adjusted_close":132.9031219482422,"volume":7830500},{"date":"2026-03-12","close":131.14999389648438,"high":134.8699951171875,"low":130.61000061035156,"adjusted_close":129.96006774902344,"volume":9162800},{"date":"2026-03-13","close":129.82000732421875,"high":133.4199981689453,"low":129.22000122070312,"adjusted_close":128.64215087890625,"volume":7786700},{"date":"2026-03-16","close":129.38999938964844,"high":131.8699951171875,"low":128.94000244140625,"adjusted_close":128.21604919433594,"volume":10132900},{"date":"2026-03-17","close":131.58999633789062,"high":134.0500030517578,"low":131.17999267578125,"adjusted_close":130.3960723876953,"volume":10544300},{"date":"2026-03-18","close":130.47000122070312,"high":132.74000549316406,"low":129.92999267578125,"adjusted_close":129.28623962402344,"volume":9894300},{"date":"2026-03-19","close":131.27999877929688,"high":132.67999267578125,"low":128.89999389648438,"adjusted_close":130.08889770507812,"volume":9846700},{"date":"2026-03-20","close":129.89999389648438,"high":132.75,"low":129.77999877929688,"adjusted_close":128.72142028808594,"volume":78568000},{"date":"2026-03-23","close":128.35000610351562,"high":133.97000122070312,"low":127.41000366210938,"adjusted_close":127.18548583984375,"volume":11431600},{"date":"2026-03-24","close":128.6699981689453,"high":129.17999267578125,"low":127.30999755859375,"adjusted_close":127.50257110595703,"volume":8409200},{"date":"2026-03-25","close":130.35000610351562,"high":131.92999267578125,"low":129.9499969482422,"adjusted_close":129.16734313964844,"volume":6669400},{"date":"2026-03-26","close":130.5399932861328,"high":132.33999633789062,"low":128.30999755859375,"adjusted_close":129.3555908203125,"volume":11912500},{"date":"2026-03-27","close":127.11000061035156,"high":130.0399932861328,"low":126.68000030517578,"adjusted_close":125.95672607421875,"volume":8964900},{"date":"2026-03-30","close":127.06999969482422,"high":128.60000610351562,"low":126.33999633789062,"adjusted_close":125.91709899902344,"volume":11555900},{"date":"2026-03-31","close":128.77999877929688,"high":129.2899932861328,"low":125.77999877929688,"adjusted_close":127.61157989501953,"volume":12219800},{"date":"2026-04-01","close":127.27999877929688,"high":130.22999572753906,"low":126.9800033569336,"adjusted_close":126.12518310546875,"volume":10210700},{"date":"2026-04-02","close":126.80000305175781,"high":127.0,"low":124.01000213623047,"adjusted_close":125.64954376220703,"volume":8575300},{"date":"2026-04-06","close":125.7300033569336,"high":127.43000030517578,"low":123.70999908447266,"adjusted_close":124.5892562866211,"volume":8038600},{"date":"2026-04-07","close":124.06999969482422,"high":125.41000366210938,"low":121.98999786376953,"adjusted_close":122.9443130493164,"volume":8840400},{"date":"2026-04-08","close":127.51000213623047,"high":128.88999938964844,"low":125.62000274658203,"adjusted_close":126.35310363769531,"volume":12535800},{"date":"2026-04-09","close":127.75,"high":128.58999633789062,"low":126.80000305175781,"adjusted_close":126.59092712402344,"volume":9352700},{"date":"2026-04-10","close":128.05999755859375,"high":130.61000061035156,"low":127.8499984741211,"adjusted_close":126.89810943603516,"volume":8427400},{"date":"2026-04-13","close":131.24000549316406,"high":131.30999755859375,"low":126.45999908447266,"adjusted_close":130.0492706298828,"volume":8615000},{"date":"2026-04-14","close":132.83999633789062,"high":132.94000244140625,"low":131.0500030517578,"adjusted_close":131.63473510742188,"volume":7608300},{"date":"2026-04-15","close":133.0500030517578,"high":134.33999633789062,"low":132.27999877929688,"adjusted_close":131.84283447265625,"volume":9691500},{"date":"2026-04-16","close":134.47000122070312,"high":135.6999969482422,"low":131.7899932861328,"adjusted_close":133.2499542236328,"volume":8163700},{"date":"2026-04-17","close":136.1999969482422,"high":136.97000122070312,"low":134.41000366210938,"adjusted_close":134.96424865722656,"volume":9667600},{"date":"2026-04-20","close":137.52000427246094,"high":138.5,"low":136.0800018310547,"adjusted_close":136.27227783203125,"volume":7953800},{"date":"2026-04-21","close":135.55999755859375,"high":138.25999450683594,"low":135.0500030517578,"adjusted_close":134.33006286621094,"volume":11874600},{"date":"2026-04-22","close":136.07000732421875,"high":137.49000549316406,"low":135.5500030517578,"adjusted_close":134.83544921875,"volume":9432700},{"date":"2026-04-23","close":133.9499969482422,"high":136.99000549316406,"low":132.0500030517578,"adjusted_close":132.7346649169922,"volume":10164900},{"date":"2026-04-24","close":148.85000610351562,"high":151.5399932861328,"low":143.5800018310547,"adjusted_close":147.49949645996094,"volume":29449600},{"date":"2026-04-27","close":150.25999450683594,"high":161.0,"low":147.0500030517578,"adjusted_close":148.8966827392578,"volume":41744000},{"date":"2026-04-28","close":150.0,"high":151.5,"low":144.0,"adjusted_close":148.6390380859375,"volume":22921300},{"date":"2026-04-29","close":156.0,"high":157.2899932861328,"low":151.0,"adjusted_close":154.58460998535156,"volume":37571200},{"date":"2026-04-30","close":179.5800018310547,"high":186.88999938964844,"low":163.55999755859375,"adjusted_close":177.95066833496094,"volume":61132700},{"date":"2026-05-01","close":177.00999450683594,"high":179.99000549316406,"low":171.14999389648438,"adjusted_close":175.40399169921875,"volume":21111500},{"date":"2026-05-04","close":168.3800048828125,"high":180.49000549316406,"low":166.8300018310547,"adjusted_close":166.852294921875,"volume":23117400},{"date":"2026-05-05","close":186.5500030517578,"high":187.22000122070312,"low":164.7899932861328,"adjusted_close":184.85743713378906,"volume":34274900},{"date":"2026-05-06","close":192.57000732421875,"high":197.5,"low":188.22000122070312,"adjusted_close":190.82281494140625,"volume":30145000},{"date":"2026-05-07","close":202.5500030517578,"high":223.66000366210938,"low":187.63999938964844,"adjusted_close":200.71226501464844,"volume":51092200},{"date":"2026-05-08","close":219.08999633789062,"high":228.0500030517578,"low":208.6300048828125,"adjusted_close":217.10218811035156,"volume":37850000},{"date":"2026-05-11","close":237.52999877929688,"high":247.89999389648438,"low":231.1999969482422,"adjusted_close":235.3748779296875,"volume":45474000},{"date":"2026-05-12","close":210.30999755859375,"high":230.0,"low":202.0,"adjusted_close":208.40185546875,"volume":38590100},{"date":"2026-05-13","close":213.1699981689453,"high":219.49000549316406,"low":207.14999389648438,"adjusted_close":211.23590087890625,"volume":26226300},{"date":"2026-05-14","close":200.0800018310547,"high":209.52999877929688,"low":199.66000366210938,"adjusted_close":198.26467895507812,"volume":24883900},{"date":"2026-05-15","close":201.49000549316406,"high":207.39999389648438,"low":199.16000366210938,"adjusted_close":199.66188049316406,"volume":25876800},{"date":"2026-05-18","close":203.63999938964844,"high":210.8000030517578,"low":193.5800018310547,"adjusted_close":201.79237365722656,"volume":21082500},{"date":"2026-05-19","close":195.61000061035156,"high":201.5,"low":191.02000427246094,"adjusted_close":193.83523559570312,"volume":19605200},{"date":"2026-05-20","close":202.50999450683594,"high":203.58999633789062,"low":194.0,"adjusted_close":200.67262268066406,"volume":19037500},{"date":"2026-05-21","close":213.41000366210938,"high":214.00999450683594,"low":197.60000610351562,"adjusted_close":211.47372436523438,"volume":28163700},{"date":"2026-05-22","close":238.16000366210938,"high":243.0,"low":214.1699981689453,"adjusted_close":235.99917602539062,"volume":30375700},{"date":"2026-05-26","close":248.82000732421875,"high":258.0,"low":235.8000030517578,"adjusted_close":246.56246948242188,"volume":30646400},{"date":"2026-05-27","close":233.39999389648438,"high":248.27000427246094,"low":224.17999267578125,"adjusted_close":231.2823486328125,"volume":25694700},{"date":"2026-05-28","close":243.2899932861328,"high":249.4600067138672,"low":231.52000427246094,"adjusted_close":241.08261108398438,"volume":21118400},{"date":"2026-05-29","close":251.02000427246094,"high":259.9200134277344,"low":247.50999450683594,"adjusted_close":248.74249267578125,"volume":28781800},{"date":"2026-06-01","close":228.99000549316406,"high":238.02000427246094,"low":226.80999755859375,"adjusted_close":226.91238403320312,"volume":21185200},{"date":"2026-06-02","close":240.83999633789062,"high":245.19000244140625,"low":226.0500030517578,"adjusted_close":238.65484619140625,"volume":18508500},{"date":"2026-06-03","close":250.00999450683594,"high":255.08999633789062,"low":233.02000427246094,"adjusted_close":247.7416534423828,"volume":19467000},{"date":"2026-06-04","close":242.57000732421875,"high":246.6999969482422,"low":235.32000732421875,"adjusted_close":241.2569580078125,"volume":14185600},{"date":"2026-06-05","close":215.94000244140625,"high":238.44000244140625,"low":215.0,"adjusted_close":214.77110290527344,"volume":24189200},{"date":"2026-06-08","close":217.77000427246094,"high":221.92999267578125,"low":214.6300048828125,"adjusted_close":216.59120178222656,"volume":17180600},{"date":"2026-06-09","close":205.4199981689453,"high":219.63999938964844,"low":192.6699981689453,"adjusted_close":204.30804443359375,"volume":29906300},{"date":"2026-06-10","close":191.1999969482422,"high":204.89999389648438,"low":190.10000610351562,"adjusted_close":190.16502380371094,"volume":18426600},{"date":"2026-06-11","close":202.9600067138672,"high":203.83999633789062,"low":190.75,"adjusted_close":201.8613739013672,"volume":18933100},{"date":"2026-06-12","close":211.72000122070312,"high":215.00999450683594,"low":200.10000610351562,"adjusted_close":210.57394409179688,"volume":14123700},{"date":"2026-06-15","close":220.80999755859375,"high":226.4600067138672,"low":216.27999877929688,"adjusted_close":219.61474609375,"volume":13993800},{"date":"2026-06-16","close":214.07000732421875,"high":231.19000244140625,"low":213.8000030517578,"adjusted_close":212.91123962402344,"volume":19629600},{"date":"2026-06-17","close":212.97000122070312,"high":221.32000732421875,"low":212.67999267578125,"adjusted_close":211.8171844482422,"volume":11955800},{"date":"2026-06-18","close":226.11000061035156,"high":229.4199981689453,"low":214.72999572753906,"adjusted_close":224.88604736328125,"volume":47081500},{"date":"2026-06-22","close":221.89999389648438,"high":233.44000244140625,"low":215.5,"adjusted_close":220.69883728027344,"volume":18203400},{"date":"2026-06-23","close":204.1300048828125,"high":209.17999267578125,"low":198.44000244140625,"adjusted_close":203.02503967285156,"volume":23781900},{"date":"2026-06-24","close":197.41000366210938,"high":202.97000122070312,"low":191.02000427246094,"adjusted_close":196.34141540527344,"volume":25519600},{"date":"2026-06-25","close":204.89999389648438,"high":219.42999267578125,"low":199.82000732421875,"adjusted_close":203.79086303710938,"volume":34793200},{"date":"2026-06-26","close":189.38999938964844,"high":208.86000061035156,"low":186.17999267578125,"adjusted_close":188.3648223876953,"volume":37128900},{"date":"2026-06-29","close":188.72000122070312,"high":194.58999633789062,"low":183.5800018310547,"adjusted_close":187.69845581054688,"volume":21599500},{"date":"2026-06-30","close":184.7899932861328,"high":193.5,"low":183.5,"adjusted_close":183.7897186279297,"volume":22056100},{"date":"2026-07-01","close":181.9199981689453,"high":190.99000549316406,"low":181.60000610351562,"adjusted_close":180.9352569580078,"volume":23313200},{"date":"2026-07-02","close":176.25,"high":185.8000030517578,"low":172.1199951171875,"adjusted_close":175.2959442138672,"volume":18661200},{"date":"2026-07-06","close":186.47999572753906,"high":188.6699981689453,"low":177.10000610351562,"adjusted_close":185.47056579589844,"volume":15510500},{"date":"2026-07-07","close":182.97000122070312,"high":185.8800048828125,"low":179.0,"adjusted_close":181.9795684814453,"volume":16253600},{"date":"2026-07-08","close":186.55999755859375,"high":187.1199951171875,"low":180.50999450683594,"adjusted_close":185.55014038085938,"volume":10306800},{"date":"2026-07-09","close":191.11000061035156,"high":196.08999633789062,"low":187.44000244140625,"adjusted_close":190.0755157470703,"volume":12895200},{"date":"2026-07-10","close":189.16000366210938,"high":190.19000244140625,"low":185.72000122070312,"adjusted_close":188.1360626220703,"volume":7064000},{"date":"2026-07-13","close":183.97999572753906,"high":188.16000366210938,"low":181.80999755859375,"adjusted_close":182.98410034179688,"volume":13007300},{"date":"2026-07-14","close":178.10000610351562,"high":189.99000549316406,"low":177.4499969482422,"adjusted_close":177.1359405517578,"volume":13090400},{"date":"2026-07-15","close":177.97999572753906,"high":180.7100067138672,"low":174.75999450683594,"adjusted_close":177.01658630371094,"volume":9440900},{"date":"2026-07-16","close":170.61000061035156,"high":173.9600067138672,"low":168.99000549316406,"adjusted_close":169.6864776611328,"volume":15951600},{"date":"2026-07-17","close":171.77999877929688,"high":172.38999938964844,"low":164.77000427246094,"adjusted_close":170.8501434326172,"volume":16291100},{"date":"2026-07-20","close":170.32000732421875,"high":176.25,"low":169.89999389648438,"adjusted_close":169.39805603027344,"volume":9649600},{"date":"2026-07-21","close":173.5,"high":175.49000549316406,"low":170.13999938964844,"adjusted_close":172.5608367919922,"volume":13243200},{"date":"2026-07-22","close":175.6300048828125,"high":178.64999389648438,"low":170.60000610351562,"adjusted_close":174.67930603027344,"volume":7777600},{"date":"2026-07-23","close":171.11000061035156,"high":173.9499969482422,"low":168.30999755859375,"adjusted_close":170.18377685546875,"volume":10827500},{"date":"2026-07-24","close":166.97000122070312,"high":171.10000610351562,"low":165.77000427246094,"adjusted_close":166.06617736816406,"volume":9998000},{"date":"2026-07-27","close":170.0399932861328,"high":171.19000244140625,"low":165.2899932861328,"adjusted_close":169.1195526123047,"volume":12487100},{"date":"2026-07-28","close":162.8800048828125,"high":167.9199981689453,"low":162.16000366210938,"adjusted_close":161.99832153320312,"volume":16147500},{"date":"2026-07-29","close":155.67999267578125,"high":164.55999755859375,"low":155.0,"adjusted_close":154.83729553222656,"volume":19240700},{"date":"2026-07-30","close":151.60000610351562,"high":154.16000366210938,"low":146.0,"adjusted_close":150.77938842773438,"volume":24336800},{"date":"2026-07-31","close":147.61000061035156,"high":153.72999572753906,"low":146.14999389648438,"adjusted_close":146.81097412109375,"volume":13811200},{"date":"2026-08-03","close":151.57000732421875,"high":151.67999267578125,"low":142.88999938964844,"adjusted_close":150.7495574951172,"volume":13700700},{"date":"2026-08-04","close":162.6699981689453,"high":163.47999572753906,"low":155.30999755859375,"adjusted_close":161.78945922851562,"volume":16351500},{"date":"2026-08-05","close":157.52999877929688,"high":162.8000030517578,"low":157.10000610351562,"adjusted_close":156.67727661132812,"volume":9725700},{"date":"2026-08-06","close":160.38999938964844,"high":162.60000610351562,"low":155.22000122070312,"adjusted_close":159.5218048095703,"volume":7232800},{"date":"2026-08-07","close":167.86000061035156,"high":167.99000549316406,"low":162.3000030517578,"adjusted_close":166.9513702392578,"volume":9723300},{"date":"2026-08-10","close":162.1699981689453,"high":168.8699951171875,"low":162.0800018310547,"adjusted_close":161.2921600341797,"volume":9260000},{"date":"2026-08-11","close":162.67999267578125,"high":164.61000061035156,"low":161.42999267578125,"adjusted_close":161.7993927001953,"volume":6326700},{"date":"2026-08-12","close":163.07000732421875,"high":166.94000244140625,"low":161.07000732421875,"adjusted_close":162.1873016357422,"volume":7731700},{"date":"2026-08-13","close":164.7899932861328,"high":166.77000427246094,"low":162.50999450683594,"adjusted_close":163.89797973632812,"volume":7716600},{"date":"2026-08-14","close":165.7899932861328,"high":166.97000122070312,"low":163.17999267578125,"adjusted_close":164.89256286621094,"volume":5807700},{"date":"2026-08-17","close":162.17999267578125,"high":166.33999633789062,"low":161.4499969482422,"adjusted_close":161.30210876464844,"volume":8967700},{"date":"2026-08-18","close":160.19000244140625,"high":161.80999755859375,"low":156.72999572753906,"adjusted_close":159.32289123535156,"volume":11069500},{"date":"2026-08-19","close":161.91000366210938,"high":166.5,"low":160.19000244140625,"adjusted_close":161.0335693359375,"volume":8099500},{"date":"2026-08-20","close":160.74000549316406,"high":165.11000061035156,"low":159.41000366210938,"adjusted_close":159.86990356445312,"volume":8509900},{"date":"2026-08-21","close":160.75,"high":163.3300018310547,"low":159.1699981689453,"adjusted_close":159.87985229492188,"volume":8517400},{"date":"2026-08-24","close":158.52999877929688,"high":160.24000549316406,"low":156.22999572753906,"adjusted_close":157.67185974121094,"volume":10514800},{"date":"2026-08-25","close":160.55999755859375,"high":161.7899932861328,"low":159.0800018310547,"adjusted_close":159.6908721923828,"volume":11420600},{"date":"2026-08-26","close":163.72000122070312,"high":163.8699951171875,"low":159.88999938964844,"adjusted_close":162.83377075195312,"volume":10480300},{"date":"2026-08-27","close":164.77999877929688,"high":166.9499969482422,"low":161.9199981689453,"adjusted_close":163.88803100585938,"volume":15065100},{"date":"2026-08-28","close":164.19000244140625,"high":165.49000549316406,"low":161.89999389648438,"adjusted_close":163.30123901367188,"volume":7752100},{"date":"2026-08-31","close":170.47999572753906,"high":171.3800048828125,"low":164.19000244140625,"adjusted_close":169.5571746826172,"volume":12734600},{"date":"2026-09-01","close":166.61000061035156,"high":167.2899932861328,"low":162.2100067138672,"adjusted_close":165.7081298828125,"volume":8900900},{"date":"2026-09-02","close":169.9600067138672,"high":170.60000610351562,"low":165.0800018310547,"adjusted_close":169.04000854492188,"volume":7525300},{"date":"2026-09-03","close":168.57000732421875,"high":170.02999877929688,"low":164.8800048828125,"adjusted_close":168.57000732421875,"volume":6992000},{"date":"2026-09-04","close":168.74000549316406,"high":170.6300048828125,"low":167.0399932861328,"adjusted_close":168.74000549316406,"volume":8531400},{"date":"2026-09-08","close":174.08999633789062,"high":183.49000549316406,"low":172.0399932861328,"adjusted_close":174.08999633789062,"volume":26129200},{"date":"2026-09-09","close":176.39999389648438,"high":180.86000061035156,"low":173.32000732421875,"adjusted_close":176.39999389648438,"volume":14802000},{"date":"2026-09-10","close":176.8800048828125,"high":182.39999389648438,"low":171.0,"adjusted_close":176.8800048828125,"volume":15597700},{"date":"2026-09-11","close":181.97000122070312,"high":185.4600067138672,"low":175.74000549316406,"adjusted_close":181.97000122070312,"volume":11546600},{"date":"2026-09-14","close":180.14999389648438,"high":181.7100067138672,"low":170.50999450683594,"adjusted_close":180.14999389648438,"volume":13784800},{"date":"2026-09-15","close":187.8000030517578,"high":190.05999755859375,"low":180.5399932861328,"adjusted_close":187.8000030517578,"volume":13852600},{"date":"2026-09-16","close":184.83999633789062,"high":191.27999877929688,"low":183.3699951171875,"adjusted_close":184.83999633789062,"volume":9718600},{"date":"2026-09-17","close":188.7100067138672,"high":191.91000366210938,"low":187.75999450683594,"adjusted_close":188.7100067138672,"volume":12318000},{"date":"2026-09-18","close":177.72000122070312,"high":192.1199951171875,"low":175.97000122070312,"adjusted_close":177.72000122070312,"volume":54480300},{"date":"2026-09-21","close":194.22999572753906,"high":195.30999755859375,"low":179.22999572753906,"adjusted_close":194.22999572753906,"volume":18444600},{"date":"2026-09-22","close":198.27000427246094,"high":199.14999389648438,"low":191.66000366210938,"adjusted_close":198.27000427246094,"volume":11533800},{"date":"2026-09-23","close":197.24000549316406,"high":199.61000061035156,"low":193.22000122070312,"adjusted_close":197.24000549316406,"volume":9739300},{"date":"2026-09-24","close":194.25999450683594,"high":196.77000427246094,"low":191.75,"adjusted_close":194.25999450683594,"volume":9089000},{"date":"2026-09-25","close":201.97000122070312,"high":205.85000610351562,"low":194.52999877929688,"adjusted_close":201.97000122070312,"volume":17817800},{"date":"2026-09-28","close":187.47999572753906,"high":199.16000366210938,"low":186.7100067138672,"adjusted_close":187.47999572753906,"volume":16680100},{"date":"2026-09-29","close":184.10000610351562,"high":190.02999877929688,"low":182.22999572753906,"adjusted_close":184.10000610351562,"volume":10027300},{"date":"2026-09-30","close":184.0399932861328,"high":188.33999633789062,"low":183.14999389648438,"adjusted_close":184.0399932861328,"volume":7417600},{"date":"2026-10-01","close":182.08999633789062,"high":186.3699951171875,"low":181.77000427246094,"adjusted_close":182.08999633789062,"volume":10908600},{"date":"2026-10-02","close":184.8699951171875,"high":188.9499969482422,"low":183.36000061035156,"adjusted_close":184.8699951171875,"volume":10122300},{"date":"2026-10-05","close":180.7899932861328,"high":185.47999572753906,"low":180.3000030517578,"adjusted_close":180.7899932861328,"volume":12302800},{"date":"2026-10-06","close":181.02999877929688,"high":183.08999633789062,"low":179.3300018310547,"adjusted_close":181.02999877929688,"volume":8227100},{"date":"2026-10-07","close":177.1199951171875,"high":179.82000732421875,"low":175.35000610351562,"adjusted_close":177.1199951171875,"volume":7910700},{"date":"2026-10-08","close":176.00999450683594,"high":176.27999877929688,"low":171.02000427246094,"adjusted_close":176.00999450683594,"volume":9566200},{"date":"2026-10-09","close":175.5,"high":176.39999389648438,"low":171.7899932861328,"adjusted_close":175.5,"volume":7575200},{"date":"2026-10-12","close":174.42999267578125,"high":175.22999572753906,"low":172.16000366210938,"adjusted_close":174.42999267578125,"volume":6904700},{"date":"2026-10-13","close":176.86000061035156,"high":180.77999877929688,"low":172.2899932861328,"adjusted_close":176.86000061035156,"volume":12311700},{"date":"2026-10-14","close":172.6199951171875,"high":175.61000061035156,"low":171.02000427246094,"adjusted_close":172.6199951171875,"volume":11204800},{"date":"2026-10-15","close":178.39999389648438,"high":179.2100067138672,"low":168.83999633789062,"adjusted_close":178.39999389648438,"volume":11791400},{"date":"2026-10-16","close":172.11000061035156,"high":177.86000061035156,"low":171.89999389648438,"adjusted_close":172.11000061035156,"volume":12537200},{"date":"2026-10-19","close":173.52999877929688,"high":178.0,"low":172.3699951171875,"adjusted_close":173.52999877929688,"volume":10554800},{"date":"2026-10-20","close":175.7100067138672,"high":177.0500030517578,"low":171.1300048828125,"adjusted_close":175.7100067138672,"volume":6882500},{"date":"2026-10-21","close":177.9600067138672,"high":178.99000549316406,"low":174.10000610351562,"adjusted_close":177.9600067138672,"volume":7200200},{"date":"2026-10-22","close":172.8300018310547,"high":178.6999969482422,"low":171.92999267578125,"adjusted_close":172.8300018310547,"volume":15075800},{"date":"2026-10-23","close":175.91000366210938,"high":176.97999572753906,"low":171.47999572753906,"adjusted_close":175.91000366210938,"volume":7255800},{"date":"2026-10-26","close":179.60000610351562,"high":181.0,"low":175.47999572753906,"adjusted_close":179.60000610351562,"volume":9668300},{"date":"2026-10-27","close":184.1699981689453,"high":184.4199981689453,"low":179.2899932861328,"adjusted_close":184.1699981689453,"volume":12287600},{"date":"2026-10-28","close":182.97000122070312,"high":184.10000610351562,"low":180.22999572753906,"adjusted_close":182.97000122070312,"volume":9244400},{"date":"2026-10-29","close":185.41000366210938,"high":185.58999633789062,"low":179.47000122070312,"adjusted_close":185.41000366210938,"volume":8225100},{"date":"2026-10-30","close":164.7899932861328,"high":176.1699981689453,"low":161.72000122070312,"adjusted_close":164.7899932861328,"volume":24111900},{"date":"2026-11-02","close":162.0800018310547,"high":169.52000427246094,"low":161.4600067138672,"adjusted_close":162.0800018310547,"volume":11020300},{"date":"2026-11-03","close":164.42999267578125,"high":165.27999877929688,"low":160.3800048828125,"adjusted_close":164.42999267578125,"volume":11445300},{"date":"2026-11-04","close":173.19000244140625,"high":174.0,"low":162.75,"adjusted_close":173.19000244140625,"volume":22267900},{"date":"2026-11-05","close":156.75,"high":160.8000030517578,"low":148.25,"adjusted_close":156.75,"volume":40213100},{"date":"2026-11-06","close":165.41000366210938,"high":167.47000122070312,"low":159.11000061035156,"adjusted_close":165.41000366210938,"volume":19262978}]},"RGTI":{"currency":"USD","rows":[{"date":"2025-05-05","close":9.694999694824219,"high":10.380000114440918,"low":9.510000228881836,"adjusted_close":9.694999694824219,"volume":34754600},{"date":"2025-05-06","close":9.78499984741211,"high":9.84000015258789,"low":9.199999809265137,"adjusted_close":9.78499984741211,"volume":16962500},{"date":"2025-05-07","close":9.25,"high":9.800000190734863,"low":9.140000343322754,"adjusted_close":9.25,"volume":21805900},{"date":"2025-05-08","close":10.3100004196167,"high":10.430000305175781,"low":9.300000190734863,"adjusted_close":10.3100004196167,"volume":71091600},{"date":"2025-05-09","close":10.579999923706055,"high":10.640000343322754,"low":10.039999961853027,"adjusted_close":10.579999923706055,"volume":58545500},{"date":"2025-05-12","close":11.550000190734863,"high":11.979999542236328,"low":11.079999923706055,"adjusted_close":11.550000190734863,"volume":87924800},{"date":"2025-05-13","close":9.864999771118164,"high":10.795000076293945,"low":9.850000381469727,"adjusted_close":9.864999771118164,"volume":74248700},{"date":"2025-05-14","close":11.640000343322754,"high":12.390000343322754,"low":10.180000305175781,"adjusted_close":11.640000343322754,"volume":132878300},{"date":"2025-05-15","close":11.539999961853027,"high":11.925000190734863,"low":11.180000305175781,"adjusted_close":11.539999961853027,"volume":52940100},{"date":"2025-05-16","close":11.850000381469727,"high":12.520000457763672,"low":11.520000457763672,"adjusted_close":11.850000381469727,"volume":67589800},{"date":"2025-05-19","close":12.050000190734863,"high":12.225000381469727,"low":11.149999618530273,"adjusted_close":12.050000190734863,"volume":60550800},{"date":"2025-05-20","close":11.920000076293945,"high":12.6899995803833,"low":11.510000228881836,"adjusted_close":11.920000076293945,"volume":92681100},{"date":"2025-05-21","close":10.960000038146973,"high":12.069999694824219,"low":10.774999618530273,"adjusted_close":10.960000038146973,"volume":66748600},{"date":"2025-05-22","close":13.859999656677246,"high":14.4399995803833,"low":10.9399995803833,"adjusted_close":13.859999656677246,"volume":165197100},{"date":"2025-05-23","close":14.020000457763672,"high":14.6899995803833,"low":12.770000457763672,"adjusted_close":14.020000457763672,"volume":107968800},{"date":"2025-05-27","close":14.1899995803833,"high":15.300000190734863,"low":13.75,"adjusted_close":14.1899995803833,"volume":77321600},{"date":"2025-05-28","close":14.15999984741211,"high":14.489999771118164,"low":13.800000190734863,"adjusted_close":14.15999984741211,"volume":52811600},{"date":"2025-05-29","close":13.149999618530273,"high":14.75,"low":13.050000190734863,"adjusted_close":13.149999618530273,"volume":47543200},{"date":"2025-05-30","close":12.109999656677246,"high":12.75,"low":11.751999855041504,"adjusted_close":12.109999656677246,"volume":53928500},{"date":"2025-06-02","close":12.260000228881836,"high":12.5,"low":11.822999954223633,"adjusted_close":12.260000228881836,"volume":29878800},{"date":"2025-06-03","close":12.039999961853027,"high":12.829999923706055,"low":11.819999694824219,"adjusted_close":12.039999961853027,"volume":42259500},{"date":"2025-06-04","close":11.819999694824219,"high":12.175000190734863,"low":11.649999618530273,"adjusted_close":11.819999694824219,"volume":29530600},{"date":"2025-06-05","close":10.890000343322754,"high":11.819999694824219,"low":10.710000038146973,"adjusted_close":10.890000343322754,"volume":35304700},{"date":"2025-06-06","close":11.279999732971191,"high":11.755000114440918,"low":10.979999542236328,"adjusted_close":11.279999732971191,"volume":38279600},{"date":"2025-06-09","close":11.319999694824219,"high":11.829999923706055,"low":11.100000381469727,"adjusted_close":11.319999694824219,"volume":43412700},{"date":"2025-06-10","close":11.239999771118164,"high":12.119999885559082,"low":11.079999923706055,"adjusted_close":11.239999771118164,"volume":61400200},{"date":"2025-06-11","close":12.520000457763672,"high":13.5600004196167,"low":11.859999656677246,"adjusted_close":12.520000457763672,"volume":178367000},{"date":"2025-06-12","close":12.100000381469727,"high":13.385000228881836,"low":12.100000381469727,"adjusted_close":12.100000381469727,"volume":93622200},{"date":"2025-06-13","close":11.399999618530273,"high":11.920000076293945,"low":11.3100004196167,"adjusted_close":11.399999618530273,"volume":45368100},{"date":"2025-06-16","close":12.15999984741211,"high":12.279999732971191,"low":11.5,"adjusted_close":12.15999984741211,"volume":47085400},{"date":"2025-06-17","close":11.479999542236328,"high":12.220000267028809,"low":11.380000114440918,"adjusted_close":11.479999542236328,"volume":33958800},{"date":"2025-06-18","close":11.350000381469727,"high":11.770000457763672,"low":11.140000343322754,"adjusted_close":11.350000381469727,"volume":30230000},{"date":"2025-06-20","close":11.0600004196167,"high":11.579999923706055,"low":11.010000228881836,"adjusted_close":11.0600004196167,"volume":27759500},{"date":"2025-06-23","close":10.789999961853027,"high":11.0,"low":10.300000190734863,"adjusted_close":10.789999961853027,"volume":33264900},{"date":"2025-06-24","close":11.5,"high":11.619999885559082,"low":11.164999961853027,"adjusted_close":11.5,"volume":30463000},{"date":"2025-06-25","close":11.09000015258789,"high":12.029999732971191,"low":11.029999732971191,"adjusted_close":11.09000015258789,"volume":29108700},{"date":"2025-06-26","close":11.109999656677246,"high":11.520000457763672,"low":11.069999694824219,"adjusted_close":11.109999656677246,"volume":27523000},{"date":"2025-06-27","close":11.069999694824219,"high":11.40999984741211,"low":10.800000190734863,"adjusted_close":11.069999694824219,"volume":52444700},{"date":"2025-06-30","close":11.859999656677246,"high":12.09000015258789,"low":11.140000343322754,"adjusted_close":11.859999656677246,"volume":48094800},{"date":"2025-07-01","close":11.329999923706055,"high":11.75,"low":11.229999542236328,"adjusted_close":11.329999923706055,"volume":28156600},{"date":"2025-07-02","close":13.079999923706055,"high":13.100000381469727,"low":11.430000305175781,"adjusted_close":13.079999923706055,"volume":65581800},{"date":"2025-07-03","close":13.449999809265137,"high":13.470000267028809,"low":12.859999656677246,"adjusted_close":13.449999809265137,"volume":35342500},{"date":"2025-07-07","close":13.75,"high":13.845000267028809,"low":12.420000076293945,"adjusted_close":13.75,"volume":50496100},{"date":"2025-07-08","close":13.380000114440918,"high":14.239999771118164,"low":13.25,"adjusted_close":13.380000114440918,"volume":37275400},{"date":"2025-07-09","close":13.510000228881836,"high":13.890000343322754,"low":12.829999923706055,"adjusted_close":13.510000228881836,"volume":31627700},{"date":"2025-07-10","close":13.029999732971191,"high":13.6850004196167,"low":13.029999732971191,"adjusted_close":13.029999732971191,"volume":25768100},{"date":"2025-07-11","close":12.180000305175781,"high":13.074999809265137,"low":12.079999923706055,"adjusted_close":12.180000305175781,"volume":30496900},{"date":"2025-07-14","close":12.770000457763672,"high":12.899999618530273,"low":12.164999961853027,"adjusted_close":12.770000457763672,"volume":26361100},{"date":"2025-07-15","close":12.720000267028809,"high":13.020000457763672,"low":12.479999542236328,"adjusted_close":12.720000267028809,"volume":22620300},{"date":"2025-07-16","close":16.559999465942383,"high":16.84000015258789,"low":13.779999732971191,"adjusted_close":16.559999465942383,"volume":192877500},{"date":"2025-07-17","close":17.139999389648438,"high":17.170000076293945,"low":15.729999542236328,"adjusted_close":17.139999389648438,"volume":83133000},{"date":"2025-07-18","close":17.15999984741211,"high":17.389999389648438,"low":15.960000038146973,"adjusted_close":17.15999984741211,"volume":56511300},{"date":"2025-07-21","close":16.079999923706055,"high":17.385000228881836,"low":16.030000686645508,"adjusted_close":16.079999923706055,"volume":44336600},{"date":"2025-07-22","close":15.430000305175781,"high":16.136999130249023,"low":14.75,"adjusted_close":15.430000305175781,"volume":40588200},{"date":"2025-07-23","close":16.139999389648438,"high":16.30500030517578,"low":15.350000381469727,"adjusted_close":16.139999389648438,"volume":32975100},{"date":"2025-07-24","close":15.949999809265137,"high":16.3700008392334,"low":15.869999885559082,"adjusted_close":15.949999809265137,"volume":34835400},{"date":"2025-07-25","close":15.4399995803833,"high":15.9399995803833,"low":15.270000457763672,"adjusted_close":15.4399995803833,"volume":21368400},{"date":"2025-07-28","close":15.569999694824219,"high":16.316999435424805,"low":15.210000038146973,"adjusted_close":15.569999694824219,"volume":33355400},{"date":"2025-07-29","close":14.470000267028809,"high":16.06999969482422,"low":14.359999656677246,"adjusted_close":14.470000267028809,"volume":31378200},{"date":"2025-07-30","close":14.170000076293945,"high":14.930000305175781,"low":14.020000457763672,"adjusted_close":14.170000076293945,"volume":24466200},{"date":"2025-07-31","close":14.5,"high":15.949999809265137,"low":14.470000267028809,"adjusted_close":14.5,"volume":50653500},{"date":"2025-08-01","close":14.119999885559082,"high":14.369999885559082,"low":13.609999656677246,"adjusted_close":14.119999885559082,"volume":31989500},{"date":"2025-08-04","close":15.760000228881836,"high":15.880000114440918,"low":14.300000190734863,"adjusted_close":15.760000228881836,"volume":50062600},{"date":"2025-08-05","close":16.469999313354492,"high":16.854999542236328,"low":15.59000015258789,"adjusted_close":16.469999313354492,"volume":45290400},{"date":"2025-08-06","close":15.989999771118164,"high":16.34000015258789,"low":15.699999809265137,"adjusted_close":15.989999771118164,"volume":24349400},{"date":"2025-08-07","close":15.65999984741211,"high":16.05500030517578,"low":15.255000114440918,"adjusted_close":15.65999984741211,"volume":27526400},{"date":"2025-08-08","close":15.4399995803833,"high":16.15999984741211,"low":15.180000305175781,"adjusted_close":15.4399995803833,"volume":20793300},{"date":"2025-08-11","close":15.979999542236328,"high":16.170000076293945,"low":15.21500015258789,"adjusted_close":15.979999542236328,"volume":28439100},{"date":"2025-08-12","close":16.200000762939453,"high":16.3700008392334,"low":15.479999542236328,"adjusted_close":16.200000762939453,"volume":35648500},{"date":"2025-08-13","close":17.239999771118164,"high":18.155000686645508,"low":15.65999984741211,"adjusted_close":17.239999771118164,"volume":92447800},{"date":"2025-08-14","close":17.979999542236328,"high":18.100000381469727,"low":16.100000381469727,"adjusted_close":17.979999542236328,"volume":63512100},{"date":"2025-08-15","close":16.649999618530273,"high":17.829999923706055,"low":16.15999984741211,"adjusted_close":16.649999618530273,"volume":48381500},{"date":"2025-08-18","close":16.6299991607666,"high":17.040000915527344,"low":16.110000610351562,"adjusted_close":16.6299991607666,"volume":26820400},{"date":"2025-08-19","close":15.15999984741211,"high":16.905000686645508,"low":14.949999809265137,"adjusted_close":15.15999984741211,"volume":37661200},{"date":"2025-08-20","close":14.760000228881836,"high":15.029999732971191,"low":13.970000267028809,"adjusted_close":14.760000228881836,"volume":26581600},{"date":"2025-08-21","close":14.270000457763672,"high":14.850000381469727,"low":14.175000190734863,"adjusted_close":14.270000457763672,"volume":22675600},{"date":"2025-08-22","close":14.819999694824219,"high":14.970000267028809,"low":13.819999694824219,"adjusted_close":14.819999694824219,"volume":29793400},{"date":"2025-08-25","close":14.470000267028809,"high":14.899999618530273,"low":14.119999885559082,"adjusted_close":14.470000267028809,"volume":23401600},{"date":"2025-08-26","close":15.300000190734863,"high":15.350000381469727,"low":14.369999885559082,"adjusted_close":15.300000190734863,"volume":39223700},{"date":"2025-08-27","close":15.390000343322754,"high":16.09000015258789,"low":15.069999694824219,"adjusted_close":15.390000343322754,"volume":43923400},{"date":"2025-08-28","close":16.579999923706055,"high":17.26799964904785,"low":15.680000305175781,"adjusted_close":16.579999923706055,"volume":75480500},{"date":"2025-08-29","close":16.229999542236328,"high":16.790000915527344,"low":16.1200008392334,"adjusted_close":16.229999542236328,"volume":42451100},{"date":"2025-09-02","close":15.520000457763672,"high":16.030000686645508,"low":14.765000343322754,"adjusted_close":15.520000457763672,"volume":64148900},{"date":"2025-09-03","close":15.039999961853027,"high":15.8100004196167,"low":14.9350004196167,"adjusted_close":15.039999961853027,"volume":27360100},{"date":"2025-09-04","close":15.119999885559082,"high":15.670000076293945,"low":14.890000343322754,"adjusted_close":15.119999885559082,"volume":29216800},{"date":"2025-09-05","close":15.100000381469727,"high":15.654999732971191,"low":14.470000267028809,"adjusted_close":15.100000381469727,"volume":33450100},{"date":"2025-09-08","close":15.149999618530273,"high":15.489999771118164,"low":14.979999542236328,"adjusted_close":15.149999618530273,"volume":24957100},{"date":"2025-09-09","close":16.5,"high":16.690000534057617,"low":15.09000015258789,"adjusted_close":16.5,"volume":45080700},{"date":"2025-09-10","close":16.190000534057617,"high":16.6200008392334,"low":16.100000381469727,"adjusted_close":16.190000534057617,"volume":32877300},{"date":"2025-09-11","close":16.690000534057617,"high":17.0,"low":16.040000915527344,"adjusted_close":16.690000534057617,"volume":38165200},{"date":"2025-09-12","close":19.09000015258789,"high":20.125,"low":16.65999984741211,"adjusted_close":19.09000015258789,"volume":112179000},{"date":"2025-09-15","close":19.209999084472656,"high":19.719999313354492,"low":18.665000915527344,"adjusted_close":19.209999084472656,"volume":43217000},{"date":"2025-09-16","close":20.0,"high":20.299999237060547,"low":18.920000076293945,"adjusted_close":20.0,"volume":43946800},{"date":"2025-09-17","close":21.989999771118164,"high":22.1299991607666,"low":19.81999969482422,"adjusted_close":21.989999771118164,"volume":77851300},{"date":"2025-09-18","close":24.739999771118164,"high":26.209999084472656,"low":22.399999618530273,"adjusted_close":24.739999771118164,"volume":113908000},{"date":"2025-09-19","close":28.520000457763672,"high":29.09000015258789,"low":24.725000381469727,"adjusted_close":28.520000457763672,"volume":127847900},{"date":"2025-09-22","close":28.3700008392334,"high":29.59000015258789,"low":25.5,"adjusted_close":28.3700008392334,"volume":87217900},{"date":"2025-09-23","close":31.459999084472656,"high":32.400001525878906,"low":28.840999603271484,"adjusted_close":31.459999084472656,"volume":103564700},{"date":"2025-09-24","close":31.639999389648438,"high":34.400001525878906,"low":29.709999084472656,"adjusted_close":31.639999389648438,"volume":141839200},{"date":"2025-09-25","close":32.099998474121094,"high":32.83000183105469,"low":28.780000686645508,"adjusted_close":32.099998474121094,"volume":129306900},{"date":"2025-09-26","close":31.18000030517578,"high":33.97999954223633,"low":30.739999771118164,"adjusted_close":31.18000030517578,"volume":100109900},{"date":"2025-09-29","close":29.649999618530273,"high":32.53499984741211,"low":28.450000762939453,"adjusted_close":29.649999618530273,"volume":95487600},{"date":"2025-09-30","close":29.790000915527344,"high":30.624000549316406,"low":28.969999313354492,"adjusted_close":29.790000915527344,"volume":72038300},{"date":"2025-10-01","close":29.850000381469727,"high":31.389999389648438,"low":28.649999618530273,"adjusted_close":29.850000381469727,"volume":84797300},{"date":"2025-10-02","close":35.400001525878906,"high":35.810001373291016,"low":30.459999084472656,"adjusted_close":35.400001525878906,"volume":146006200},{"date":"2025-10-03","close":40.060001373291016,"high":40.630001068115234,"low":35.75,"adjusted_close":40.060001373291016,"volume":155531200},{"date":"2025-10-06","close":41.709999084472656,"high":43.11000061035156,"low":38.367000579833984,"adjusted_close":41.709999084472656,"volume":110767900},{"date":"2025-10-07","close":43.90999984741211,"high":46.18000030517578,"low":40.709999084472656,"adjusted_close":43.90999984741211,"volume":174843700},{"date":"2025-10-08","close":43.22999954223633,"high":48.22999954223633,"low":41.459999084472656,"adjusted_close":43.22999954223633,"volume":166627500},{"date":"2025-10-09","close":47.11000061035156,"high":48.220001220703125,"low":42.88999938964844,"adjusted_close":47.11000061035156,"volume":155458400},{"date":"2025-10-10","close":43.91999816894531,"high":49.130001068115234,"low":43.88999938964844,"adjusted_close":43.91999816894531,"volume":138979700},{"date":"2025-10-13","close":54.90999984741211,"high":55.22999954223633,"low":46.369998931884766,"adjusted_close":54.90999984741211,"volume":181160700},{"date":"2025-10-14","close":56.119998931884766,"high":58.150001525878906,"low":50.0,"adjusted_close":56.119998931884766,"volume":148012800},{"date":"2025-10-15","close":56.34000015258789,"high":57.970001220703125,"low":50.5,"adjusted_close":56.34000015258789,"volume":136181800},{"date":"2025-10-16","close":47.970001220703125,"high":55.15999984741211,"low":46.869998931884766,"adjusted_close":47.970001220703125,"volume":138635900},{"date":"2025-10-17","close":46.380001068115234,"high":48.25,"low":43.650001525878906,"adjusted_close":46.380001068115234,"volume":112310500},{"date":"2025-10-20","close":43.310001373291016,"high":47.779998779296875,"low":42.18000030517578,"adjusted_close":43.310001373291016,"volume":87195200},{"date":"2025-10-21","close":40.0,"high":43.599998474121094,"low":39.04999923706055,"adjusted_close":40.0,"volume":82535100},{"date":"2025-10-22","close":36.060001373291016,"high":39.720001220703125,"low":34.13999938964844,"adjusted_close":36.060001373291016,"volume":114958400},{"date":"2025-10-23","close":39.595001220703125,"high":41.959999084472656,"low":37.65999984741211,"adjusted_close":39.595001220703125,"volume":164337700},{"date":"2025-10-24","close":38.84000015258789,"high":43.459999084472656,"low":38.69499969482422,"adjusted_close":38.84000015258789,"volume":87712800},{"date":"2025-10-27","close":40.2400016784668,"high":42.61000061035156,"low":39.13999938964844,"adjusted_close":40.2400016784668,"volume":71650800},{"date":"2025-10-28","close":37.06999969482422,"high":42.93000030517578,"low":36.99100112915039,"adjusted_close":37.06999969482422,"volume":93119800},{"date":"2025-10-29","close":39.40999984741211,"high":40.07500076293945,"low":36.900001525878906,"adjusted_close":39.40999984741211,"volume":64001300},{"date":"2025-10-30","close":42.52000045776367,"high":42.88999938964844,"low":37.68000030517578,"adjusted_close":42.52000045776367,"volume":64904700},{"date":"2025-10-31","close":44.27000045776367,"high":44.52000045776367,"low":41.68000030517578,"adjusted_close":44.27000045776367,"volume":67133200},{"date":"2025-11-03","close":39.119998931884766,"high":44.380001068115234,"low":39.0,"adjusted_close":39.119998931884766,"volume":59342400},{"date":"2025-11-04","close":35.18000030517578,"high":38.619998931884766,"low":34.64500045776367,"adjusted_close":35.18000030517578,"volume":55462800},{"date":"2025-11-05","close":37.290000915527344,"high":38.0,"low":35.0,"adjusted_close":37.290000915527344,"volume":41383300},{"date":"2025-11-06","close":34.36000061035156,"high":37.13999938964844,"low":34.20000076293945,"adjusted_close":34.36000061035156,"volume":46667000},{"date":"2025-11-07","close":33.77000045776367,"high":33.810001373291016,"low":30.6200008392334,"adjusted_close":33.77000045776367,"volume":57796500},{"date":"2025-11-10","close":33.08000183105469,"high":34.709999084472656,"low":32.599998474121094,"adjusted_close":33.08000183105469,"volume":38866000},{"date":"2025-11-11","close":31.399999618530273,"high":32.18000030517578,"low":30.239999771118164,"adjusted_close":31.399999618530273,"volume":51004200},{"date":"2025-11-12","close":28.299999237060547,"high":31.649999618530273,"low":28.049999237060547,"adjusted_close":28.299999237060547,"volume":50651600},{"date":"2025-11-13","close":25.200000762939453,"high":27.40999984741211,"low":24.75,"adjusted_close":25.200000762939453,"volume":65493200},{"date":"2025-11-14","close":25.479999542236328,"high":26.829999923706055,"low":23.3700008392334,"adjusted_close":25.479999542236328,"volume":68287500},{"date":"2025-11-17","close":24.690000534057617,"high":25.989999771118164,"low":24.190000534057617,"adjusted_close":24.690000534057617,"volume":43085200},{"date":"2025-11-18","close":25.709999084472656,"high":25.90999984741211,"low":24.239999771118164,"adjusted_close":25.709999084472656,"volume":43847100},{"date":"2025-11-19","close":25.459999084472656,"high":27.18000030517578,"low":25.309999465942383,"adjusted_close":25.459999084472656,"volume":40792200},{"date":"2025-11-20","close":22.799999237060547,"high":26.8799991607666,"low":22.649999618530273,"adjusted_close":22.799999237060547,"volume":54124700},{"date":"2025-11-21","close":23.59000015258789,"high":23.68000030517578,"low":21.0,"adjusted_close":23.59000015258789,"volume":52393900},{"date":"2025-11-24","close":26.56999969482422,"high":26.760000228881836,"low":23.635000228881836,"adjusted_close":26.56999969482422,"volume":42765900},{"date":"2025-11-25","close":26.079999923706055,"high":26.78499984741211,"low":24.610000610351562,"adjusted_close":26.079999923706055,"volume":40036100},{"date":"2025-11-26","close":25.56999969482422,"high":26.524999618530273,"low":25.290000915527344,"adjusted_close":25.56999969482422,"volume":28827600},{"date":"2025-11-28","close":25.56999969482422,"high":26.09000015258789,"low":25.27199935913086,"adjusted_close":25.56999969482422,"volume":13998400},{"date":"2025-12-01","close":23.450000762939453,"high":24.979999542236328,"low":23.399999618530273,"adjusted_close":23.450000762939453,"volume":29818000},{"date":"2025-12-02","close":23.8799991607666,"high":24.940000534057617,"low":23.549999237060547,"adjusted_close":23.8799991607666,"volume":29149900},{"date":"2025-12-03","close":26.040000915527344,"high":26.25,"low":23.530000686645508,"adjusted_close":26.040000915527344,"volume":34325300},{"date":"2025-12-04","close":30.059999465942383,"high":30.204999923706055,"low":25.530000686645508,"adjusted_close":30.059999465942383,"volume":76980500},{"date":"2025-12-05","close":28.110000610351562,"high":29.600000381469727,"low":27.329999923706055,"adjusted_close":28.110000610351562,"volume":51097800},{"date":"2025-12-08","close":28.260000228881836,"high":29.450000762939453,"low":27.020000457763672,"adjusted_close":28.260000228881836,"volume":33282500},{"date":"2025-12-09","close":28.219999313354492,"high":28.459999084472656,"low":26.780000686645508,"adjusted_close":28.219999313354492,"volume":31275800},{"date":"2025-12-10","close":26.1200008392334,"high":27.75,"low":26.09000015258789,"adjusted_close":26.1200008392334,"volume":45188000},{"date":"2025-12-11","close":26.8799991607666,"high":27.084999084472656,"low":24.729999542236328,"adjusted_close":26.8799991607666,"volume":38780300},{"date":"2025-12-12","close":25.84000015258789,"high":26.8799991607666,"low":25.059999465942383,"adjusted_close":25.84000015258789,"volume":31266500},{"date":"2025-12-15","close":23.530000686645508,"high":26.084999084472656,"low":23.5049991607666,"adjusted_close":23.530000686645508,"volume":33711200},{"date":"2025-12-16","close":23.959999084472656,"high":24.3700008392334,"low":23.06999969482422,"adjusted_close":23.959999084472656,"volume":27084200},{"date":"2025-12-17","close":22.469999313354492,"high":25.219999313354492,"low":22.40999984741211,"adjusted_close":22.469999313354492,"volume":33844400},{"date":"2025-12-18","close":22.81999969482422,"high":23.959999084472656,"low":22.25,"adjusted_close":22.81999969482422,"volume":34275800},{"date":"2025-12-19","close":23.760000228881836,"high":24.030000686645508,"low":22.81999969482422,"adjusted_close":23.760000228881836,"volume":32120000},{"date":"2025-12-22","close":26.8799991607666,"high":27.670000076293945,"low":24.36199951171875,"adjusted_close":26.8799991607666,"volume":59955600},{"date":"2025-12-23","close":25.110000610351562,"high":26.729999542236328,"low":24.90999984741211,"adjusted_close":25.110000610351562,"volume":34499800},{"date":"2025-12-24","close":24.510000228881836,"high":25.219999313354492,"low":24.040000915527344,"adjusted_close":24.510000228881836,"volume":18157100},{"date":"2025-12-26","close":22.3799991607666,"high":24.3700008392334,"low":22.329999923706055,"adjusted_close":22.3799991607666,"volume":28311100},{"date":"2025-12-29","close":22.270000457763672,"high":22.768999099731445,"low":21.530000686645508,"adjusted_close":22.270000457763672,"volume":33581400},{"date":"2025-12-30","close":22.40999984741211,"high":22.959999084472656,"low":22.06999969482422,"adjusted_close":22.40999984741211,"volume":24875600},{"date":"2025-12-31","close":22.149999618530273,"high":22.670000076293945,"low":21.93000030517578,"adjusted_close":22.149999618530273,"volume":23242500},{"date":"2026-01-02","close":23.600000381469727,"high":24.0049991607666,"low":21.6200008392334,"adjusted_close":23.600000381469727,"volume":37387200},{"date":"2026-01-05","close":25.010000228881836,"high":25.847999572753906,"low":23.549999237060547,"adjusted_close":25.010000228881836,"volume":39538400},{"date":"2026-01-06","close":25.3799991607666,"high":25.655000686645508,"low":23.829999923706055,"adjusted_close":25.3799991607666,"volume":30380200},{"date":"2026-01-07","close":25.209999084472656,"high":26.440000534057617,"low":24.834999084472656,"adjusted_close":25.209999084472656,"volume":30159600},{"date":"2026-01-08","close":25.25,"high":26.3799991607666,"low":24.510000228881836,"adjusted_close":25.25,"volume":32389000},{"date":"2026-01-09","close":24.719999313354492,"high":26.700000762939453,"low":24.709999084472656,"adjusted_close":24.719999313354492,"volume":36676100},{"date":"2026-01-12","close":25.530000686645508,"high":25.635000228881836,"low":23.93000030517578,"adjusted_close":25.530000686645508,"volume":25656800},{"date":"2026-01-13","close":24.469999313354492,"high":26.25,"low":24.30500030517578,"adjusted_close":24.469999313354492,"volume":27646200},{"date":"2026-01-14","close":25.719999313354492,"high":25.729999542236328,"low":23.760000228881836,"adjusted_close":25.719999313354492,"volume":29380700},{"date":"2026-01-15","close":24.700000762939453,"high":26.489999771118164,"low":24.649999618530273,"adjusted_close":24.700000762939453,"volume":33388600},{"date":"2026-01-16","close":25.6200008392334,"high":26.18000030517578,"low":24.559999465942383,"adjusted_close":25.6200008392334,"volume":33778200},{"date":"2026-01-20","close":24.989999771118164,"high":26.5,"low":23.709999084472656,"adjusted_close":24.989999771118164,"volume":45908900},{"date":"2026-01-21","close":23.670000076293945,"high":26.270000457763672,"low":22.40999984741211,"adjusted_close":23.670000076293945,"volume":48217900},{"date":"2026-01-22","close":24.959999084472656,"high":25.5,"low":24.25,"adjusted_close":24.959999084472656,"volume":33981500},{"date":"2026-01-23","close":23.450000762939453,"high":25.209999084472656,"low":23.2549991607666,"adjusted_close":23.450000762939453,"volume":30257000},{"date":"2026-01-26","close":21.760000228881836,"high":23.780000686645508,"low":21.40999984741211,"adjusted_close":21.760000228881836,"volume":30100500},{"date":"2026-01-27","close":22.309999465942383,"high":22.579999923706055,"low":21.399999618530273,"adjusted_close":22.309999465942383,"volume":27344500},{"date":"2026-01-28","close":22.010000228881836,"high":22.520000457763672,"low":21.665000915527344,"adjusted_close":22.010000228881836,"volume":25838300},{"date":"2026-01-29","close":19.850000381469727,"high":21.579999923706055,"low":19.270000457763672,"adjusted_close":19.850000381469727,"volume":33989300},{"date":"2026-01-30","close":18.170000076293945,"high":19.639999389648438,"low":17.625,"adjusted_close":18.170000076293945,"volume":34008900},{"date":"2026-02-02","close":17.709999084472656,"high":18.3799991607666,"low":17.229999542236328,"adjusted_close":17.709999084472656,"volume":25196700},{"date":"2026-02-03","close":18.209999084472656,"high":18.299999237060547,"low":17.139999389648438,"adjusted_close":18.209999084472656,"volume":30609000},{"date":"2026-02-04","close":17.190000534057617,"high":18.084999084472656,"low":16.235000610351562,"adjusted_close":17.190000534057617,"volume":35971700},{"date":"2026-02-05","close":14.975000381469727,"high":16.645000457763672,"low":14.829999923706055,"adjusted_close":14.975000381469727,"volume":36616000},{"date":"2026-02-06","close":17.709999084472656,"high":17.739999771118164,"low":15.34000015258789,"adjusted_close":17.709999084472656,"volume":37179200},{"date":"2026-02-09","close":17.59000015258789,"high":17.969999313354492,"low":16.790000915527344,"adjusted_close":17.59000015258789,"volume":24971400},{"date":"2026-02-10","close":16.969999313354492,"high":17.75,"low":16.790000915527344,"adjusted_close":16.969999313354492,"volume":23728000},{"date":"2026-02-11","close":16.43000030517578,"high":17.09000015258789,"low":15.75,"adjusted_close":16.43000030517578,"volume":32726600},{"date":"2026-02-12","close":14.989999771118164,"high":16.09000015258789,"low":14.78499984741211,"adjusted_close":14.989999771118164,"volume":35116500},{"date":"2026-02-13","close":16.09000015258789,"high":16.235000610351562,"low":14.84000015258789,"adjusted_close":16.09000015258789,"volume":28503300},{"date":"2026-02-17","close":15.59000015258789,"high":16.364999771118164,"low":15.154999732971191,"adjusted_close":15.59000015258789,"volume":29060100},{"date":"2026-02-18","close":16.18000030517578,"high":16.690000534057617,"low":15.255000114440918,"adjusted_close":16.18000030517578,"volume":28856700},{"date":"2026-02-19","close":16.600000381469727,"high":16.739999771118164,"low":15.640000343322754,"adjusted_close":16.600000381469727,"volume":28121900},{"date":"2026-02-20","close":15.920000076293945,"high":16.549999237060547,"low":15.5,"adjusted_close":15.920000076293945,"volume":28409300},{"date":"2026-02-23","close":16.020000457763672,"high":16.31999969482422,"low":15.329999923706055,"adjusted_close":16.020000457763672,"volume":21337300},{"date":"2026-02-24","close":16.479999542236328,"high":16.729999542236328,"low":15.654999732971191,"adjusted_close":16.479999542236328,"volume":24675800},{"date":"2026-02-25","close":17.6299991607666,"high":17.790000915527344,"low":16.479999542236328,"adjusted_close":17.6299991607666,"volume":31507200},{"date":"2026-02-26","close":18.639999389648438,"high":19.209999084472656,"low":18.06999969482422,"adjusted_close":18.639999389648438,"volume":53658800},{"date":"2026-02-27","close":17.420000076293945,"high":18.170000076293945,"low":16.625,"adjusted_close":17.420000076293945,"volume":26199900},{"date":"2026-03-02","close":17.690000534057617,"high":17.775999069213867,"low":16.65999984741211,"adjusted_close":17.690000534057617,"volume":19302300},{"date":"2026-03-03","close":16.959999084472656,"high":17.610000610351562,"low":16.239999771118164,"adjusted_close":16.959999084472656,"volume":29009900},{"date":"2026-03-04","close":17.760000228881836,"high":17.957000732421875,"low":16.8799991607666,"adjusted_close":17.760000228881836,"volume":27203800},{"date":"2026-03-05","close":16.969999313354492,"high":17.030000686645508,"low":15.9399995803833,"adjusted_close":16.969999313354492,"volume":41786500},{"date":"2026-03-06","close":17.010000228881836,"high":17.549999237060547,"low":16.540000915527344,"adjusted_close":17.010000228881836,"volume":26839400},{"date":"2026-03-09","close":17.600000381469727,"high":17.690000534057617,"low":16.1200008392334,"adjusted_close":17.600000381469727,"volume":26103300},{"date":"2026-03-10","close":16.989999771118164,"high":17.924999237060547,"low":16.959999084472656,"adjusted_close":16.989999771118164,"volume":23912100},{"date":"2026-03-11","close":16.940000534057617,"high":17.479999542236328,"low":16.575000762939453,"adjusted_close":16.940000534057617,"volume":23368600},{"date":"2026-03-12","close":16.06999969482422,"high":16.729999542236328,"low":15.84000015258789,"adjusted_close":16.06999969482422,"volume":24804300},{"date":"2026-03-13","close":16.170000076293945,"high":17.250999450683594,"low":15.899999618530273,"adjusted_close":16.170000076293945,"volume":26888600},{"date":"2026-03-16","close":16.139999389648438,"high":17.0,"low":15.5649995803833,"adjusted_close":16.139999389648438,"volume":28842600},{"date":"2026-03-17","close":16.219999313354492,"high":16.479999542236328,"low":15.75,"adjusted_close":16.219999313354492,"volume":21122600},{"date":"2026-03-18","close":15.670000076293945,"high":16.204999923706055,"low":15.609999656677246,"adjusted_close":15.670000076293945,"volume":25721600},{"date":"2026-03-19","close":15.40999984741211,"high":15.595000267028809,"low":14.730999946594238,"adjusted_close":15.40999984741211,"volume":23808200},{"date":"2026-03-20","close":14.880000114440918,"high":15.225000381469727,"low":14.369999885559082,"adjusted_close":14.880000114440918,"volume":24794800},{"date":"2026-03-23","close":15.880000114440918,"high":15.890000343322754,"low":14.960000038146973,"adjusted_close":15.880000114440918,"volume":25794400},{"date":"2026-03-24","close":15.600000381469727,"high":16.09000015258789,"low":15.069999694824219,"adjusted_close":15.600000381469727,"volume":23511900},{"date":"2026-03-25","close":15.140000343322754,"high":16.299999237060547,"low":14.781999588012695,"adjusted_close":15.140000343322754,"volume":27814300},{"date":"2026-03-26","close":14.40999984741211,"high":14.899999618530273,"low":14.239999771118164,"adjusted_close":14.40999984741211,"volume":20765700},{"date":"2026-03-27","close":13.319999694824219,"high":14.34000015258789,"low":13.210000038146973,"adjusted_close":13.319999694824219,"volume":26114700},{"date":"2026-03-30","close":12.899999618530273,"high":13.569999694824219,"low":12.529999732971191,"adjusted_close":12.899999618530273,"volume":26504600},{"date":"2026-03-31","close":14.039999961853027,"high":14.149999618530273,"low":13.0600004196167,"adjusted_close":14.039999961853027,"volume":26696000},{"date":"2026-04-01","close":13.5,"high":14.520000457763672,"low":13.4399995803833,"adjusted_close":13.5,"volume":22742200},{"date":"2026-04-02","close":14.1899995803833,"high":14.244999885559082,"low":12.8100004196167,"adjusted_close":14.1899995803833,"volume":25642900},{"date":"2026-04-06","close":14.199999809265137,"high":14.555000305175781,"low":13.859999656677246,"adjusted_close":14.199999809265137,"volume":16002400},{"date":"2026-04-07","close":13.84000015258789,"high":14.130000114440918,"low":13.28499984741211,"adjusted_close":13.84000015258789,"volume":20967000},{"date":"2026-04-08","close":14.529999732971191,"high":15.40999984741211,"low":14.140000343322754,"adjusted_close":14.529999732971191,"volume":24859100},{"date":"2026-04-09","close":14.3100004196167,"high":14.6899995803833,"low":14.029999732971191,"adjusted_close":14.3100004196167,"volume":20875900},{"date":"2026-04-10","close":14.680000305175781,"high":15.050000190734863,"low":14.3100004196167,"adjusted_close":14.680000305175781,"volume":17339900},{"date":"2026-04-13","close":15.130000114440918,"high":15.239999771118164,"low":14.170000076293945,"adjusted_close":15.130000114440918,"volume":16907500},{"date":"2026-04-14","close":16.8700008392334,"high":17.389999389648438,"low":15.710000038146973,"adjusted_close":16.8700008392334,"volume":56976100},{"date":"2026-04-15","close":19.110000610351562,"high":19.510000228881836,"low":17.180999755859375,"adjusted_close":19.110000610351562,"volume":77175300},{"date":"2026-04-16","close":19.450000762939453,"high":20.09000015258789,"low":18.114999771118164,"adjusted_close":19.450000762939453,"volume":62582300},{"date":"2026-04-17","close":19.809999465942383,"high":20.170000076293945,"low":19.149999618530273,"adjusted_close":19.809999465942383,"volume":40352800},{"date":"2026-04-20","close":19.639999389648438,"high":19.885000228881836,"low":18.790000915527344,"adjusted_close":19.639999389648438,"volume":37783100},{"date":"2026-04-21","close":18.25,"high":19.8799991607666,"low":18.158000946044922,"adjusted_close":18.25,"volume":35942000},{"date":"2026-04-22","close":18.3799991607666,"high":19.229999542236328,"low":17.920000076293945,"adjusted_close":18.3799991607666,"volume":34076000},{"date":"2026-04-23","close":16.860000610351562,"high":18.266000747680664,"low":16.5,"adjusted_close":16.860000610351562,"volume":27598800},{"date":"2026-04-24","close":16.610000610351562,"high":17.149999618530273,"low":16.100000381469727,"adjusted_close":16.610000610351562,"volume":19593900},{"date":"2026-04-27","close":16.90999984741211,"high":16.948999404907227,"low":16.110000610351562,"adjusted_close":16.90999984741211,"volume":18203500},{"date":"2026-04-28","close":16.389999389648438,"high":16.6299991607666,"low":16.049999237060547,"adjusted_close":16.389999389648438,"volume":17554300},{"date":"2026-04-29","close":16.079999923706055,"high":16.2450008392334,"low":15.300000190734863,"adjusted_close":16.079999923706055,"volume":21490000},{"date":"2026-04-30","close":17.450000762939453,"high":17.510000228881836,"low":16.059999465942383,"adjusted_close":17.450000762939453,"volume":25523300},{"date":"2026-05-01","close":17.5,"high":17.635000228881836,"low":16.80500030517578,"adjusted_close":17.5,"volume":16601500},{"date":"2026-05-04","close":17.700000762939453,"high":18.64900016784668,"low":17.32900047302246,"adjusted_close":17.700000762939453,"volume":27828800},{"date":"2026-05-05","close":18.270000457763672,"high":18.469999313354492,"low":17.079999923706055,"adjusted_close":18.270000457763672,"volume":24574700},{"date":"2026-05-06","close":20.09000015258789,"high":20.1200008392334,"low":18.489999771118164,"adjusted_close":20.09000015258789,"volume":35257900},{"date":"2026-05-07","close":18.34000015258789,"high":19.639999389648438,"low":18.065000534057617,"adjusted_close":18.34000015258789,"volume":25537300},{"date":"2026-05-08","close":18.940000534057617,"high":19.0,"low":17.75,"adjusted_close":18.940000534057617,"volume":18261100},{"date":"2026-05-11","close":20.510000228881836,"high":20.850000381469727,"low":18.332000732421875,"adjusted_close":20.510000228881836,"volume":44620300},{"date":"2026-05-12","close":19.06999969482422,"high":21.020000457763672,"low":18.229999542236328,"adjusted_close":19.06999969482422,"volume":49520600},{"date":"2026-05-13","close":18.415000915527344,"high":19.170000076293945,"low":17.889999389648438,"adjusted_close":18.415000915527344,"volume":27158600},{"date":"2026-05-14","close":19.270000457763672,"high":19.834999084472656,"low":17.825000762939453,"adjusted_close":19.270000457763672,"volume":33827800},{"date":"2026-05-15","close":17.850000381469727,"high":18.469999313354492,"low":17.549999237060547,"adjusted_close":17.850000381469727,"volume":27061900},{"date":"2026-05-18","close":16.6200008392334,"high":17.93000030517578,"low":16.020000457763672,"adjusted_close":16.6200008392334,"volume":31095700},{"date":"2026-05-19","close":15.960000038146973,"high":16.760000228881836,"low":15.460000038146973,"adjusted_close":15.960000038146973,"volume":20581400},{"date":"2026-05-20","close":16.8799991607666,"high":17.209999084472656,"low":15.850000381469727,"adjusted_close":16.8799991607666,"volume":27194100},{"date":"2026-05-21","close":22.040000915527344,"high":22.100000381469727,"low":18.399999618530273,"adjusted_close":22.040000915527344,"volume":148238500},{"date":"2026-05-22","close":26.420000076293945,"high":27.78499984741211,"low":22.65999984741211,"adjusted_close":26.420000076293945,"volume":204233200},{"date":"2026-05-26","close":25.065000534057617,"high":26.56999969482422,"low":23.719999313354492,"adjusted_close":25.065000534057617,"volume":89078700},{"date":"2026-05-27","close":24.6200008392334,"high":25.851999282836914,"low":23.6200008392334,"adjusted_close":24.6200008392334,"volume":56481100},{"date":"2026-05-28","close":27.030000686645508,"high":27.579999923706055,"low":24.149999618530273,"adjusted_close":27.030000686645508,"volume":86061200},{"date":"2026-05-29","close":25.540000915527344,"high":26.559999465942383,"low":24.434999465942383,"adjusted_close":25.540000915527344,"volume":61186100},{"date":"2026-06-01","close":25.6299991607666,"high":26.479999542236328,"low":24.049999237060547,"adjusted_close":25.6299991607666,"volume":70028400},{"date":"2026-06-02","close":26.8799991607666,"high":27.239999771118164,"low":25.43000030517578,"adjusted_close":26.8799991607666,"volume":74159600},{"date":"2026-06-03","close":24.094999313354492,"high":28.059999465942383,"low":23.780000686645508,"adjusted_close":24.094999313354492,"volume":78372500},{"date":"2026-06-04","close":24.15999984741211,"high":25.020000457763672,"low":22.950000762939453,"adjusted_close":24.15999984741211,"volume":48003300},{"date":"2026-06-05","close":20.68000030517578,"high":23.190000534057617,"low":20.100000381469727,"adjusted_close":20.68000030517578,"volume":50337900},{"date":"2026-06-08","close":21.764999389648438,"high":22.790000915527344,"low":20.725000381469727,"adjusted_close":21.764999389648438,"volume":35468700},{"date":"2026-06-09","close":19.690000534057617,"high":22.6299991607666,"low":18.469999313354492,"adjusted_close":19.690000534057617,"volume":49060800},{"date":"2026-06-10","close":19.44499969482422,"high":20.84000015258789,"low":19.375,"adjusted_close":19.44499969482422,"volume":32632200},{"date":"2026-06-11","close":20.6299991607666,"high":21.231000900268555,"low":19.15999984741211,"adjusted_close":20.6299991607666,"volume":46720800},{"date":"2026-06-12","close":20.979999542236328,"high":21.94499969482422,"low":20.280000686645508,"adjusted_close":20.979999542236328,"volume":34662800},{"date":"2026-06-15","close":22.700000762939453,"high":23.565000534057617,"low":22.139999389648438,"adjusted_close":22.700000762939453,"volume":44900900},{"date":"2026-06-16","close":20.639999389648438,"high":22.440000534057617,"low":20.424999237060547,"adjusted_close":20.639999389648438,"volume":33373900},{"date":"2026-06-17","close":20.2450008392334,"high":21.420000076293945,"low":20.170000076293945,"adjusted_close":20.2450008392334,"volume":25801800},{"date":"2026-06-18","close":21.360000610351562,"high":21.479999542236328,"low":19.530000686645508,"adjusted_close":21.360000610351562,"volume":35772800},{"date":"2026-06-22","close":21.3799991607666,"high":22.475000381469727,"low":20.405000686645508,"adjusted_close":21.3799991607666,"volume":38322300},{"date":"2026-06-23","close":21.280000686645508,"high":22.56999969482422,"low":20.239999771118164,"adjusted_close":21.280000686645508,"volume":46627100},{"date":"2026-06-24","close":19.530000686645508,"high":20.96500015258789,"low":19.014999389648438,"adjusted_close":19.530000686645508,"volume":35175100},{"date":"2026-06-25","close":18.40999984741211,"high":20.40999984741211,"low":18.280000686645508,"adjusted_close":18.40999984741211,"volume":28023900},{"date":"2026-06-26","close":18.360000610351562,"high":18.950000762939453,"low":17.709999084472656,"adjusted_close":18.360000610351562,"volume":33347700},{"date":"2026-06-29","close":19.440000534057617,"high":19.798999786376953,"low":18.229999542236328,"adjusted_close":19.440000534057617,"volume":29713300},{"date":"2026-06-30","close":19.31999969482422,"high":19.704999923706055,"low":18.780000686645508,"adjusted_close":19.31999969482422,"volume":20927200},{"date":"2026-07-01","close":18.68000030517578,"high":19.739999771118164,"low":18.645000457763672,"adjusted_close":18.68000030517578,"volume":24518000},{"date":"2026-07-02","close":17.940000534057617,"high":19.674999237060547,"low":17.549999237060547,"adjusted_close":17.940000534057617,"volume":25280900},{"date":"2026-07-06","close":17.959999084472656,"high":18.709999084472656,"low":17.760000228881836,"adjusted_close":17.959999084472656,"volume":19619100},{"date":"2026-07-07","close":16.549999237060547,"high":17.545000076293945,"low":16.239999771118164,"adjusted_close":16.549999237060547,"volume":26927400},{"date":"2026-07-08","close":16.920000076293945,"high":17.059999465942383,"low":16.200000762939453,"adjusted_close":16.920000076293945,"volume":19333700},{"date":"2026-07-09","close":16.989999771118164,"high":17.327999114990234,"low":16.700000762939453,"adjusted_close":16.989999771118164,"volume":17339500},{"date":"2026-07-10","close":16.540000915527344,"high":17.309999465942383,"low":16.3700008392334,"adjusted_close":16.540000915527344,"volume":17719600},{"date":"2026-07-13","close":15.359999656677246,"high":16.299999237060547,"low":15.149999618530273,"adjusted_close":15.359999656677246,"volume":26371100},{"date":"2026-07-14","close":16.110000610351562,"high":16.270000457763672,"low":15.57800006866455,"adjusted_close":16.110000610351562,"volume":20989800},{"date":"2026-07-15","close":15.25,"high":16.3799991607666,"low":14.90999984741211,"adjusted_close":15.25,"volume":22313000},{"date":"2026-07-16","close":14.100000381469727,"high":14.96500015258789,"low":13.930000305175781,"adjusted_close":14.100000381469727,"volume":25689700},{"date":"2026-07-17","close":14.109999656677246,"high":14.579999923706055,"low":13.40999984741211,"adjusted_close":14.109999656677246,"volume":22517800},{"date":"2026-07-20","close":14.25,"high":14.680000305175781,"low":14.140000343322754,"adjusted_close":14.25,"volume":15847500},{"date":"2026-07-21","close":15.279999732971191,"high":15.395000457763672,"low":14.675999641418457,"adjusted_close":15.279999732971191,"volume":19092900},{"date":"2026-07-22","close":15.229999542236328,"high":15.555000305175781,"low":15.0,"adjusted_close":15.229999542236328,"volume":32631600},{"date":"2026-07-23","close":14.850000381469727,"high":15.600000381469727,"low":14.664999961853027,"adjusted_close":14.850000381469727,"volume":18547600},{"date":"2026-07-24","close":14.149999618530273,"high":14.899999618530273,"low":14.140000343322754,"adjusted_close":14.149999618530273,"volume":16004300},{"date":"2026-07-27","close":15.640000343322754,"high":16.1200008392334,"low":14.880000114440918,"adjusted_close":15.640000343322754,"volume":30443400},{"date":"2026-07-28","close":14.520000457763672,"high":15.109999656677246,"low":14.050000190734863,"adjusted_close":14.520000457763672,"volume":18022000},{"date":"2026-07-29","close":13.220000267028809,"high":14.430000305175781,"low":13.130000114440918,"adjusted_close":13.220000267028809,"volume":20248900},{"date":"2026-07-30","close":14.859999656677246,"high":15.0,"low":13.489999771118164,"adjusted_close":14.859999656677246,"volume":23909700},{"date":"2026-07-31","close":14.949999809265137,"high":15.625,"low":14.765000343322754,"adjusted_close":14.949999809265137,"volume":16116300},{"date":"2026-08-03","close":16.020000457763672,"high":16.299999237060547,"low":14.710000038146973,"adjusted_close":16.020000457763672,"volume":23184800},{"date":"2026-08-04","close":17.450000762939453,"high":17.719999313354492,"low":16.479999542236328,"adjusted_close":17.450000762939453,"volume":24193000},{"date":"2026-08-05","close":16.780000686645508,"high":17.459999084472656,"low":16.690000534057617,"adjusted_close":16.780000686645508,"volume":19241400},{"date":"2026-08-06","close":16.530000686645508,"high":17.139999389648438,"low":16.059999465942383,"adjusted_close":16.530000686645508,"volume":22638400},{"date":"2026-08-07","close":17.940000534057617,"high":17.950000762939453,"low":16.405000686645508,"adjusted_close":17.940000534057617,"volume":30022300},{"date":"2026-08-10","close":17.649999618530273,"high":18.28499984741211,"low":17.485000610351562,"adjusted_close":17.649999618530273,"volume":18189000},{"date":"2026-08-11","close":18.09000015258789,"high":18.239999771118164,"low":17.5,"adjusted_close":18.09000015258789,"volume":16414200},{"date":"2026-08-12","close":18.420000076293945,"high":18.670000076293945,"low":17.729999542236328,"adjusted_close":18.420000076293945,"volume":16914900},{"date":"2026-08-13","close":18.6200008392334,"high":19.364999771118164,"low":18.309999465942383,"adjusted_close":18.6200008392334,"volume":19326400},{"date":"2026-08-14","close":18.81999969482422,"high":19.25,"low":18.399999618530273,"adjusted_close":18.81999969482422,"volume":16960700},{"date":"2026-08-17","close":18.670000076293945,"high":18.954999923706055,"low":18.209999084472656,"adjusted_close":18.670000076293945,"volume":10477100},{"date":"2026-08-18","close":17.709999084472656,"high":18.635000228881836,"low":17.520000457763672,"adjusted_close":17.709999084472656,"volume":13748000},{"date":"2026-08-19","close":17.0,"high":17.815000534057617,"low":16.670000076293945,"adjusted_close":17.0,"volume":19255500},{"date":"2026-08-20","close":16.065000534057617,"high":16.969999313354492,"low":15.664999961853027,"adjusted_close":16.065000534057617,"volume":20174500},{"date":"2026-08-21","close":17.90999984741211,"high":18.05500030517578,"low":16.299999237060547,"adjusted_close":17.90999984741211,"volume":23134900},{"date":"2026-08-24","close":16.3700008392334,"high":17.5,"low":16.309999465942383,"adjusted_close":16.3700008392334,"volume":21717600},{"date":"2026-08-25","close":16.940000534057617,"high":17.239999771118164,"low":16.34000015258789,"adjusted_close":16.940000534057617,"volume":13573100},{"date":"2026-08-26","close":15.9399995803833,"high":16.940000534057617,"low":15.930000305175781,"adjusted_close":15.9399995803833,"volume":15413300},{"date":"2026-08-27","close":16.440000534057617,"high":16.68000030517578,"low":16.010000228881836,"adjusted_close":16.440000534057617,"volume":15148600},{"date":"2026-08-28","close":15.59000015258789,"high":16.360000610351562,"low":15.4399995803833,"adjusted_close":15.59000015258789,"volume":14609700},{"date":"2026-08-31","close":15.65999984741211,"high":15.890000343322754,"low":15.449999809265137,"adjusted_close":15.65999984741211,"volume":9813400},{"date":"2026-09-01","close":14.989999771118164,"high":15.289999961853027,"low":14.8100004196167,"adjusted_close":14.989999771118164,"volume":13159900},{"date":"2026-09-02","close":14.869999885559082,"high":15.050000190734863,"low":14.595000267028809,"adjusted_close":14.869999885559082,"volume":11959900},{"date":"2026-09-03","close":15.180000305175781,"high":15.319999694824219,"low":14.829999923706055,"adjusted_close":15.180000305175781,"volume":14141400},{"date":"2026-09-04","close":15.199999809265137,"high":15.460000038146973,"low":15.010000228881836,"adjusted_close":15.199999809265137,"volume":10658500},{"date":"2026-09-08","close":15.8100004196167,"high":17.049999237060547,"low":15.369999885559082,"adjusted_close":15.8100004196167,"volume":42273500},{"date":"2026-09-09","close":15.239999771118164,"high":15.9399995803833,"low":15.154999732971191,"adjusted_close":15.239999771118164,"volume":18622300},{"date":"2026-09-10","close":15.15999984741211,"high":15.430000305175781,"low":14.84000015258789,"adjusted_close":15.15999984741211,"volume":14724000},{"date":"2026-09-11","close":15.270000457763672,"high":15.779999732971191,"low":15.079999923706055,"adjusted_close":15.270000457763672,"volume":14392100},{"date":"2026-09-14","close":15.270000457763672,"high":15.595000267028809,"low":14.522000312805176,"adjusted_close":15.270000457763672,"volume":13018100},{"date":"2026-09-15","close":15.09000015258789,"high":15.529999732971191,"low":14.989999771118164,"adjusted_close":15.09000015258789,"volume":12305900},{"date":"2026-09-16","close":14.789999961853027,"high":15.319999694824219,"low":14.40999984741211,"adjusted_close":14.789999961853027,"volume":13746500},{"date":"2026-09-17","close":15.989999771118164,"high":16.15999984741211,"low":15.300000190734863,"adjusted_close":15.989999771118164,"volume":19529800},{"date":"2026-09-18","close":15.760000228881836,"high":16.31999969482422,"low":15.09000015258789,"adjusted_close":15.760000228881836,"volume":19229000},{"date":"2026-09-21","close":16.530000686645508,"high":16.559999465942383,"low":16.110000610351562,"adjusted_close":16.530000686645508,"volume":16732000},{"date":"2026-09-22","close":16.520000457763672,"high":16.56999969482422,"low":16.059999465942383,"adjusted_close":16.520000457763672,"volume":13847000},{"date":"2026-09-23","close":16.0049991607666,"high":17.65999984741211,"low":15.970000267028809,"adjusted_close":16.0049991607666,"volume":27251500},{"date":"2026-09-24","close":16.5,"high":16.600000381469727,"low":15.600000381469727,"adjusted_close":16.5,"volume":18966600},{"date":"2026-09-25","close":16.65999984741211,"high":17.295000076293945,"low":16.360000610351562,"adjusted_close":16.65999984741211,"volume":17541300},{"date":"2026-09-28","close":15.949999809265137,"high":16.700000762939453,"low":15.890000343322754,"adjusted_close":15.949999809265137,"volume":13140400},{"date":"2026-09-29","close":15.739999771118164,"high":16.424999237060547,"low":15.729999542236328,"adjusted_close":15.739999771118164,"volume":13143900},{"date":"2026-09-30","close":15.739999771118164,"high":16.527999877929688,"low":15.699999809265137,"adjusted_close":15.739999771118164,"volume":14036000},{"date":"2026-10-01","close":15.619999885559082,"high":15.984999656677246,"low":15.510000228881836,"adjusted_close":15.619999885559082,"volume":12809900},{"date":"2026-10-02","close":15.25,"high":16.104999542236328,"low":15.149999618530273,"adjusted_close":15.25,"volume":13753200},{"date":"2026-10-05","close":15.149999618530273,"high":15.300000190734863,"low":14.8149995803833,"adjusted_close":15.149999618530273,"volume":12378400},{"date":"2026-10-06","close":15.170000076293945,"high":15.770000457763672,"low":14.994999885559082,"adjusted_close":15.170000076293945,"volume":14820300},{"date":"2026-10-07","close":14.59000015258789,"high":14.890000343322754,"low":14.449999809265137,"adjusted_close":14.59000015258789,"volume":13739200},{"date":"2026-10-08","close":14.140000343322754,"high":14.609999656677246,"low":13.739999771118164,"adjusted_close":14.140000343322754,"volume":17205400},{"date":"2026-10-09","close":14.029999732971191,"high":14.375,"low":13.779999732971191,"adjusted_close":14.029999732971191,"volume":10223100},{"date":"2026-10-12","close":13.25,"high":13.84000015258789,"low":13.229999542236328,"adjusted_close":13.25,"volume":12725400},{"date":"2026-10-13","close":12.779999732971191,"high":13.069999694824219,"low":12.75,"adjusted_close":12.779999732971191,"volume":15039800},{"date":"2026-10-14","close":11.680000305175781,"high":12.390000343322754,"low":11.550000190734863,"adjusted_close":11.680000305175781,"volume":25302100},{"date":"2026-10-15","close":12.630000114440918,"high":12.6899995803833,"low":11.109999656677246,"adjusted_close":12.630000114440918,"volume":26337300},{"date":"2026-10-16","close":11.800000190734863,"high":12.600000381469727,"low":11.779999732971191,"adjusted_close":11.800000190734863,"volume":17904700},{"date":"2026-10-19","close":11.670000076293945,"high":12.354999542236328,"low":11.5649995803833,"adjusted_close":11.670000076293945,"volume":10570500},{"date":"2026-10-20","close":11.65999984741211,"high":12.010000228881836,"low":11.34000015258789,"adjusted_close":11.65999984741211,"volume":11195200},{"date":"2026-10-21","close":12.050000190734863,"high":12.168999671936035,"low":11.739999771118164,"adjusted_close":12.050000190734863,"volume":10192600},{"date":"2026-10-22","close":11.479999542236328,"high":11.970000267028809,"low":11.289999961853027,"adjusted_close":11.479999542236328,"volume":13207300},{"date":"2026-10-23","close":11.520000457763672,"high":11.609999656677246,"low":11.1899995803833,"adjusted_close":11.520000457763672,"volume":8613100},{"date":"2026-10-26","close":11.4399995803833,"high":11.680000305175781,"low":11.121000289916992,"adjusted_close":11.4399995803833,"volume":11455100},{"date":"2026-10-27","close":12.4399995803833,"high":12.468999862670898,"low":11.609999656677246,"adjusted_close":12.4399995803833,"volume":14528700},{"date":"2026-10-28","close":12.399999618530273,"high":12.59000015258789,"low":12.10099983215332,"adjusted_close":12.399999618530273,"volume":10716500},{"date":"2026-10-29","close":12.0600004196167,"high":12.380000114440918,"low":11.875,"adjusted_close":12.0600004196167,"volume":12511300},{"date":"2026-10-30","close":11.25,"high":11.520000457763672,"low":10.819999694824219,"adjusted_close":11.25,"volume":14677000},{"date":"2026-11-02","close":10.670000076293945,"high":11.649999618530273,"low":10.600000381469727,"adjusted_close":10.670000076293945,"volume":12632800},{"date":"2026-11-03","close":11.085000038146973,"high":11.345000267028809,"low":10.819999694824219,"adjusted_close":11.085000038146973,"volume":10906200},{"date":"2026-11-04","close":11.210000038146973,"high":11.529999732971191,"low":10.800000190734863,"adjusted_close":11.210000038146973,"volume":12020500},{"date":"2026-11-05","close":9.850000381469727,"high":10.890000343322754,"low":9.190999984741211,"adjusted_close":9.850000381469727,"volume":23595500},{"date":"2026-11-06","close":11.75,"high":11.899999618530273,"low":10.079999923706055,"adjusted_close":11.75,"volume":27114550}]},"QQQ":{"currency":"USD","rows":[{"date":"2025-05-05","close":485.92999267578125,"high":489.0299987792969,"low":484.1000061035156,"adjusted_close":482.5555114746094,"volume":28309500},{"date":"2025-05-06","close":481.4100036621094,"high":485.04998779296875,"low":478.19000244140625,"adjusted_close":478.0669250488281,"volume":32786300},{"date":"2025-05-07","close":483.29998779296875,"high":485.79998779296875,"low":476.7799987792969,"adjusted_close":479.9437561035156,"volume":38006300},{"date":"2025-05-08","close":488.2900085449219,"high":492.70001220703125,"low":484.1700134277344,"adjusted_close":484.8991394042969,"volume":39577600},{"date":"2025-05-09","close":487.9700012207031,"high":491.5400085449219,"low":486.20001220703125,"adjusted_close":484.58135986328125,"volume":27767400},{"date":"2025-05-12","close":507.8500061035156,"high":507.8900146484375,"low":501.4800109863281,"adjusted_close":504.3233337402344,"volume":45090600},{"date":"2025-05-13","close":515.5900268554688,"high":517.3900146484375,"low":508.4200134277344,"adjusted_close":512.0096435546875,"volume":53269600},{"date":"2025-05-14","close":518.6799926757812,"high":519.22998046875,"low":515.75,"adjusted_close":515.078125,"volume":47014500},{"date":"2025-05-15","close":519.25,"high":521.9299926757812,"low":515.1699829101562,"adjusted_close":515.6441650390625,"volume":50153300},{"date":"2025-05-16","close":521.510009765625,"high":521.7000122070312,"low":517.0999755859375,"adjusted_close":517.8884887695312,"volume":48394600},{"date":"2025-05-19","close":522.010009765625,"high":522.530029296875,"low":514.239990234375,"adjusted_close":518.3850708007812,"volume":52536200},{"date":"2025-05-20","close":520.27001953125,"high":520.9299926757812,"low":516.6599731445312,"adjusted_close":516.6571044921875,"volume":42517600},{"date":"2025-05-21","close":513.0399780273438,"high":523.0,"low":511.239990234375,"adjusted_close":509.4772033691406,"volume":71292800},{"date":"2025-05-22","close":514.0,"high":517.7100219726562,"low":512.2999877929688,"adjusted_close":510.4306640625,"volume":55607200},{"date":"2025-05-23","close":509.239990234375,"high":511.8399963378906,"low":505.5799865722656,"adjusted_close":505.7036437988281,"volume":58368100},{"date":"2025-05-27","close":521.219970703125,"high":521.7100219726562,"low":514.5900268554688,"adjusted_close":517.6004638671875,"volume":47226300},{"date":"2025-05-28","close":518.9099731445312,"high":523.6799926757812,"low":518.3900146484375,"adjusted_close":515.3064575195312,"volume":46637200},{"date":"2025-05-29","close":519.9299926757812,"high":526.47998046875,"low":517.3200073242188,"adjusted_close":516.3194580078125,"volume":58513300},{"date":"2025-05-30","close":519.1099853515625,"high":520.6799926757812,"low":511.92999267578125,"adjusted_close":515.5051879882812,"volume":67662800},{"date":"2025-06-02","close":523.2100219726562,"high":523.4500122070312,"low":515.969970703125,"adjusted_close":519.5765991210938,"volume":44762800},{"date":"2025-06-03","close":527.2999877929688,"high":528.739990234375,"low":522.6900024414062,"adjusted_close":523.63818359375,"volume":44070300},{"date":"2025-06-04","close":528.77001953125,"high":529.8400268554688,"low":525.969970703125,"adjusted_close":525.0980834960938,"volume":41359300},{"date":"2025-06-05","close":524.7899780273438,"high":533.0499877929688,"low":522.6599731445312,"adjusted_close":521.1456909179688,"volume":61031200},{"date":"2025-06-06","close":529.9199829101562,"high":531.7999877929688,"low":528.2100219726562,"adjusted_close":526.2400512695312,"volume":42467000},{"date":"2025-06-09","close":530.7000122070312,"high":532.3499755859375,"low":529.010009765625,"adjusted_close":527.0146484375,"volume":33688700},{"date":"2025-06-10","close":534.2100219726562,"high":534.9000244140625,"low":528.8900146484375,"adjusted_close":530.500244140625,"volume":40664800},{"date":"2025-06-11","close":532.4099731445312,"high":536.780029296875,"low":530.1099853515625,"adjusted_close":528.7127075195312,"volume":53701000},{"date":"2025-06-12","close":533.6599731445312,"high":534.6400146484375,"low":530.8400268554688,"adjusted_close":529.9540405273438,"volume":34104900},{"date":"2025-06-13","close":526.9600219726562,"high":531.8699951171875,"low":525.72998046875,"adjusted_close":523.3007202148438,"volume":55814400},{"date":"2025-06-16","close":534.2899780273438,"high":535.3699951171875,"low":530.4500122070312,"adjusted_close":530.5797119140625,"volume":37622100},{"date":"2025-06-17","close":529.0800170898438,"high":533.3300170898438,"low":527.9099731445312,"adjusted_close":525.4059448242188,"volume":42180900},{"date":"2025-06-18","close":528.989990234375,"high":532.5499877929688,"low":527.4000244140625,"adjusted_close":525.3164672851562,"volume":43983500},{"date":"2025-06-20","close":526.8300170898438,"high":533.5599975585938,"low":524.8800048828125,"adjusted_close":523.1715087890625,"volume":61643500},{"date":"2025-06-23","close":531.6500244140625,"high":532.1699829101562,"low":523.6500244140625,"adjusted_close":528.551025390625,"volume":50666100},{"date":"2025-06-24","close":539.780029296875,"high":540.7000122070312,"low":536.27001953125,"adjusted_close":536.6336059570312,"volume":45442000},{"date":"2025-06-25","close":541.1599731445312,"high":543.3099975585938,"low":539.3800048828125,"adjusted_close":538.0054931640625,"volume":44804200},{"date":"2025-06-26","close":546.219970703125,"high":546.6699829101562,"low":541.52001953125,"adjusted_close":543.0360107421875,"volume":43811400},{"date":"2025-06-27","close":548.0900268554688,"high":549.989990234375,"low":544.5399780273438,"adjusted_close":544.8951416015625,"volume":57577100},{"date":"2025-06-30","close":551.6400146484375,"high":552.7999877929688,"low":549.010009765625,"adjusted_close":548.4244384765625,"volume":45548700},{"date":"2025-07-01","close":546.989990234375,"high":550.7100219726562,"low":544.6599731445312,"adjusted_close":543.801513671875,"volume":56166700},{"date":"2025-07-02","close":550.7999877929688,"high":551.0,"low":546.1199951171875,"adjusted_close":547.5892944335938,"volume":36538300},{"date":"2025-07-03","close":556.219970703125,"high":557.2000122070312,"low":553.1799926757812,"adjusted_close":552.977783203125,"volume":26443500},{"date":"2025-07-07","close":552.030029296875,"high":554.3400268554688,"low":549.5800170898438,"adjusted_close":548.8121948242188,"volume":45349300},{"date":"2025-07-08","close":552.3400268554688,"high":554.010009765625,"low":551.0999755859375,"adjusted_close":549.1204223632812,"volume":36153300},{"date":"2025-07-09","close":556.25,"high":557.6300048828125,"low":553.0999755859375,"adjusted_close":553.0075073242188,"volume":43045500},{"date":"2025-07-10","close":555.4500122070312,"high":557.2999877929688,"low":552.75,"adjusted_close":552.2122192382812,"volume":34710900},{"date":"2025-07-11","close":554.2000122070312,"high":555.7899780273438,"low":552.0499877929688,"adjusted_close":550.969482421875,"volume":39618600},{"date":"2025-07-14","close":556.2100219726562,"high":556.9500122070312,"low":551.6300048828125,"adjusted_close":552.9678344726562,"volume":36453300},{"date":"2025-07-15","close":556.719970703125,"high":560.7999877929688,"low":556.6599731445312,"adjusted_close":553.4747314453125,"volume":43277700},{"date":"2025-07-16","close":557.2899780273438,"high":560.2100219726562,"low":551.5599975585938,"adjusted_close":554.0415649414062,"volume":52314700},{"date":"2025-07-17","close":561.7999877929688,"high":562.3099975585938,"low":557.2100219726562,"adjusted_close":558.5252685546875,"volume":40423800},{"date":"2025-07-18","close":561.260009765625,"high":564.72998046875,"low":559.97998046875,"adjusted_close":557.9884643554688,"volume":50484700},{"date":"2025-07-21","close":564.1699829101562,"high":566.0599975585938,"low":562.0599975585938,"adjusted_close":560.8814086914062,"volume":39595200},{"date":"2025-07-22","close":561.25,"high":564.3499755859375,"low":558.6099853515625,"adjusted_close":557.9784545898438,"volume":43270600},{"date":"2025-07-23","close":563.8099975585938,"high":563.8499755859375,"low":559.5800170898438,"adjusted_close":560.5234985351562,"volume":40215300},{"date":"2025-07-24","close":565.010009765625,"high":566.239990234375,"low":563.2899780273438,"adjusted_close":561.716552734375,"volume":42275500},{"date":"2025-07-25","close":566.3699951171875,"high":567.7000122070312,"low":564.27001953125,"adjusted_close":563.0685424804688,"volume":30630800},{"date":"2025-07-28","close":568.1400146484375,"high":569.0399780273438,"low":566.8699951171875,"adjusted_close":564.8283081054688,"volume":31498700},{"date":"2025-07-29","close":567.260009765625,"high":572.1099853515625,"low":566.530029296875,"adjusted_close":563.953369140625,"volume":45463300},{"date":"2025-07-30","close":568.02001953125,"high":570.6199951171875,"low":565.0499877929688,"adjusted_close":564.7090454101562,"volume":43433800},{"date":"2025-07-31","close":565.010009765625,"high":574.6300048828125,"low":563.8699951171875,"adjusted_close":561.716552734375,"volume":64613600},{"date":"2025-08-01","close":553.8800048828125,"high":559.02001953125,"low":551.6799926757812,"adjusted_close":550.6514282226562,"volume":69400800},{"date":"2025-08-04","close":564.0999755859375,"high":564.3200073242188,"low":558.9500122070312,"adjusted_close":560.811767578125,"volume":47669800},{"date":"2025-08-05","close":560.27001953125,"high":566.5599975585938,"low":559.72998046875,"adjusted_close":557.004150390625,"volume":48666600},{"date":"2025-08-06","close":567.3200073242188,"high":567.760009765625,"low":560.6300048828125,"adjusted_close":564.0130615234375,"volume":41823700},{"date":"2025-08-07","close":569.239990234375,"high":573.3200073242188,"low":565.1099853515625,"adjusted_close":565.921875,"volume":44463000},{"date":"2025-08-08","close":574.5499877929688,"high":574.77001953125,"low":570.1500244140625,"adjusted_close":571.200927734375,"volume":35255500},{"date":"2025-08-11","close":572.8499755859375,"high":576.7999877929688,"low":571.5700073242188,"adjusted_close":569.5108032226562,"volume":33112900},{"date":"2025-08-12","close":580.0499877929688,"high":580.3499755859375,"low":572.489990234375,"adjusted_close":576.6687622070312,"volume":42143300},{"date":"2025-08-13","close":580.3400268554688,"high":583.3200073242188,"low":578.9400024414062,"adjusted_close":576.9570922851562,"volume":41209300},{"date":"2025-08-14","close":579.8900146484375,"high":581.8800048828125,"low":577.9099731445312,"adjusted_close":576.5098266601562,"volume":45425000},{"date":"2025-08-15","close":577.3400268554688,"high":579.8400268554688,"low":575.5700073242188,"adjusted_close":573.9746704101562,"volume":49480200},{"date":"2025-08-18","close":577.1099853515625,"high":577.77001953125,"low":575.239990234375,"adjusted_close":573.7459716796875,"volume":29831000},{"date":"2025-08-19","close":569.280029296875,"high":576.5599975585938,"low":568.25,"adjusted_close":565.9616088867188,"volume":53752600},{"date":"2025-08-20","close":565.9000244140625,"high":568.4500122070312,"low":558.8400268554688,"adjusted_close":562.6013793945312,"volume":76781100},{"date":"2025-08-21","close":563.280029296875,"high":566.489990234375,"low":560.97998046875,"adjusted_close":559.9966430664062,"volume":46436900},{"date":"2025-08-22","close":571.969970703125,"high":573.989990234375,"low":563.27001953125,"adjusted_close":568.6359252929688,"volume":51502100},{"date":"2025-08-25","close":570.3200073242188,"high":573.2899780273438,"low":569.1599731445312,"adjusted_close":566.9955444335938,"volume":34044700},{"date":"2025-08-26","close":572.6099853515625,"high":572.9199829101562,"low":568.7999877929688,"adjusted_close":569.2721557617188,"volume":34103000},{"date":"2025-08-27","close":573.489990234375,"high":574.4099731445312,"low":570.3699951171875,"adjusted_close":570.1470947265625,"volume":36927100},{"date":"2025-08-28","close":577.0800170898438,"high":578.0,"low":572.4600219726562,"adjusted_close":573.7161865234375,"volume":46787900},{"date":"2025-08-29","close":570.4000244140625,"high":575.030029296875,"low":568.5399780273438,"adjusted_close":567.0750732421875,"volume":56030400},{"date":"2025-09-02","close":565.6199951171875,"high":565.969970703125,"low":559.5399780273438,"adjusted_close":562.322998046875,"volume":65876800},{"date":"2025-09-03","close":570.0700073242188,"high":571.7000122070312,"low":566.72998046875,"adjusted_close":566.7470092773438,"volume":54230200},{"date":"2025-09-04","close":575.22998046875,"high":575.5999755859375,"low":569.030029296875,"adjusted_close":571.876953125,"volume":47526300},{"date":"2025-09-05","close":576.0599975585938,"high":581.1199951171875,"low":571.530029296875,"adjusted_close":572.7020263671875,"volume":68342500},{"date":"2025-09-08","close":578.8699951171875,"high":580.8400268554688,"low":577.77001953125,"adjusted_close":575.4957275390625,"volume":46371400},{"date":"2025-09-09","close":580.510009765625,"high":580.9400024414062,"low":577.0399780273438,"adjusted_close":577.126220703125,"volume":44007600},{"date":"2025-09-10","close":580.7000122070312,"high":583.77001953125,"low":578.5499877929688,"adjusted_close":577.3150634765625,"volume":49308000},{"date":"2025-09-11","close":584.0800170898438,"high":584.8800048828125,"low":581.6199951171875,"adjusted_close":580.6754150390625,"volume":44745800},{"date":"2025-09-12","close":586.6599731445312,"high":587.8599853515625,"low":584.0999755859375,"adjusted_close":583.2402954101562,"volume":50745900},{"date":"2025-09-15","close":591.6799926757812,"high":591.7899780273438,"low":588.2899780273438,"adjusted_close":588.2310791015625,"volume":44360300},{"date":"2025-09-16","close":591.1799926757812,"high":592.8599853515625,"low":590.489990234375,"adjusted_close":587.7340087890625,"volume":36942100},{"date":"2025-09-17","close":590.0,"high":591.75,"low":584.3699951171875,"adjusted_close":586.5608520507812,"volume":69384800},{"date":"2025-09-18","close":595.3200073242188,"high":598.1400146484375,"low":592.9600219726562,"adjusted_close":591.849853515625,"volume":61069300},{"date":"2025-09-19","close":599.3499755859375,"high":600.0499877929688,"low":595.8499755859375,"adjusted_close":595.8563232421875,"volume":58196100},{"date":"2025-09-22","close":602.2000122070312,"high":602.8699951171875,"low":597.719970703125,"adjusted_close":599.3838500976562,"volume":57154800},{"date":"2025-09-23","close":598.2000122070312,"high":602.5700073242188,"low":596.97998046875,"adjusted_close":595.4025268554688,"volume":64635500},{"date":"2025-09-24","close":596.0999755859375,"high":599.9000244140625,"low":593.3599853515625,"adjusted_close":593.3123168945312,"volume":49850300},{"date":"2025-09-25","close":593.530029296875,"high":595.1199951171875,"low":588.5,"adjusted_close":590.75439453125,"volume":70920200},{"date":"2025-09-26","close":595.969970703125,"high":596.2999877929688,"low":591.0599975585938,"adjusted_close":593.1829223632812,"volume":54337400},{"date":"2025-09-29","close":598.72998046875,"high":602.0499877929688,"low":597.4099731445312,"adjusted_close":595.9299926757812,"volume":48332900},{"date":"2025-09-30","close":600.3699951171875,"high":600.7100219726562,"low":596.0999755859375,"adjusted_close":597.5623779296875,"volume":46533800},{"date":"2025-10-01","close":603.25,"high":603.7899780273438,"low":596.3400268554688,"adjusted_close":600.4288940429688,"volume":46899600},{"date":"2025-10-02","close":605.72998046875,"high":607.1599731445312,"low":602.9299926757812,"adjusted_close":602.897216796875,"volume":43765400},{"date":"2025-10-03","close":603.1799926757812,"high":607.3300170898438,"low":601.3900146484375,"adjusted_close":600.3591918945312,"volume":46482100},{"date":"2025-10-06","close":607.7100219726562,"high":609.3599853515625,"low":605.969970703125,"adjusted_close":604.8680419921875,"volume":41962100},{"date":"2025-10-07","close":604.510009765625,"high":609.7100219726562,"low":603.030029296875,"adjusted_close":601.6829833984375,"volume":58209500},{"date":"2025-10-08","close":611.4400024414062,"high":611.75,"low":605.260009765625,"adjusted_close":608.5805053710938,"volume":50629800},{"date":"2025-10-09","close":610.7000122070312,"high":611.6099853515625,"low":607.47998046875,"adjusted_close":607.8441162109375,"volume":45551000},{"date":"2025-10-10","close":589.5,"high":613.1799926757812,"low":589.0499877929688,"adjusted_close":586.7432250976562,"volume":97614800},{"date":"2025-10-13","close":602.010009765625,"high":602.9500122070312,"low":597.22998046875,"adjusted_close":599.1947021484375,"volume":65872600},{"date":"2025-10-14","close":598.0,"high":602.6900024414062,"low":590.1300048828125,"adjusted_close":595.203369140625,"volume":69203200},{"date":"2025-10-15","close":602.219970703125,"high":606.7000122070312,"low":595.9299926757812,"adjusted_close":599.4036254882812,"volume":62805500},{"date":"2025-10-16","close":599.989990234375,"high":608.3099975585938,"low":595.5,"adjusted_close":597.18408203125,"volume":70982000},{"date":"2025-10-17","close":603.9299926757812,"high":605.510009765625,"low":596.3699951171875,"adjusted_close":601.1056518554688,"volume":72024900},{"date":"2025-10-20","close":611.5399780273438,"high":612.7999877929688,"low":607.0700073242188,"adjusted_close":608.6800537109375,"volume":45761700},{"date":"2025-10-21","close":611.3800048828125,"high":612.719970703125,"low":609.3200073242188,"adjusted_close":608.5208740234375,"volume":44538200},{"date":"2025-10-22","close":605.489990234375,"high":611.4099731445312,"low":599.739990234375,"adjusted_close":602.6583862304688,"volume":61478800},{"date":"2025-10-23","close":610.5800170898438,"high":611.3699951171875,"low":604.52001953125,"adjusted_close":607.724609375,"volume":42844300},{"date":"2025-10-24","close":617.0999755859375,"high":618.4199829101562,"low":615.1300048828125,"adjusted_close":614.214111328125,"volume":47632500},{"date":"2025-10-27","close":628.0900268554688,"high":628.5499877929688,"low":624.030029296875,"adjusted_close":625.1527099609375,"volume":54098600},{"date":"2025-10-28","close":632.9199829101562,"high":634.6799926757812,"low":629.25,"adjusted_close":629.9600830078125,"volume":61195700},{"date":"2025-10-29","close":635.77001953125,"high":637.010009765625,"low":630.25,"adjusted_close":632.7967529296875,"volume":67422800},{"date":"2025-10-30","close":626.0499877929688,"high":633.5,"low":625.9400024414062,"adjusted_close":623.1222534179688,"volume":61628600},{"date":"2025-10-31","close":629.0700073242188,"high":634.2000122070312,"low":626.6900024414062,"adjusted_close":626.1280517578125,"volume":66305100},{"date":"2025-11-03","close":632.0800170898438,"high":635.8200073242188,"low":629.8499755859375,"adjusted_close":629.1240844726562,"volume":37154300},{"date":"2025-11-04","close":619.25,"high":626.9500122070312,"low":618.4600219726562,"adjusted_close":616.35400390625,"volume":63830800},{"date":"2025-11-05","close":623.280029296875,"high":626.5999755859375,"low":617.2100219726562,"adjusted_close":620.3651733398438,"volume":48688500},{"date":"2025-11-06","close":611.6699829101562,"high":622.0399780273438,"low":610.2999877929688,"adjusted_close":608.8094482421875,"volume":72115100},{"date":"2025-11-07","close":609.739990234375,"high":609.9500122070312,"low":598.6699829101562,"adjusted_close":606.8884887695312,"volume":81835400},{"date":"2025-11-10","close":623.22998046875,"high":624.3099975585938,"low":616.8900146484375,"adjusted_close":620.3153686523438,"volume":55919900},{"date":"2025-11-11","close":621.5700073242188,"high":622.719970703125,"low":617.52001953125,"adjusted_close":618.6632080078125,"volume":44868800},{"date":"2025-11-12","close":621.0800170898438,"high":624.8599853515625,"low":617.8099975585938,"adjusted_close":618.175537109375,"volume":47444400},{"date":"2025-11-13","close":608.4000244140625,"high":618.1199951171875,"low":606.0800170898438,"adjusted_close":605.5548095703125,"volume":71333600},{"date":"2025-11-14","close":608.8599853515625,"high":613.3499755859375,"low":597.1699829101562,"adjusted_close":606.0126953125,"volume":80087300},{"date":"2025-11-17","close":603.6599731445312,"high":612.47998046875,"low":599.8699951171875,"adjusted_close":600.8369750976562,"volume":63850400},{"date":"2025-11-18","close":596.3099975585938,"high":602.3099975585938,"low":591.3400268554688,"adjusted_close":593.5213012695312,"volume":83327300},{"date":"2025-11-19","close":599.8699951171875,"high":606.1599731445312,"low":594.5900268554688,"adjusted_close":597.064697265625,"volume":73111500},{"date":"2025-11-20","close":585.6699829101562,"high":614.030029296875,"low":584.75,"adjusted_close":582.9310913085938,"volume":117743200},{"date":"2025-11-21","close":590.0700073242188,"high":596.97998046875,"low":580.739990234375,"adjusted_close":587.310546875,"volume":103344200},{"date":"2025-11-24","close":605.1599731445312,"high":606.6799926757812,"low":595.1599731445312,"adjusted_close":602.3298950195312,"volume":60168100},{"date":"2025-11-25","close":608.8900146484375,"high":610.260009765625,"low":597.3200073242188,"adjusted_close":606.0425415039062,"volume":57560900},{"date":"2025-11-26","close":614.27001953125,"high":616.1900024414062,"low":610.3900146484375,"adjusted_close":611.3973999023438,"volume":42393600},{"date":"2025-11-28","close":619.25,"high":619.3200073242188,"low":615.4199829101562,"adjusted_close":616.35400390625,"volume":23034400},{"date":"2025-12-01","close":617.1699829101562,"high":619.4400024414062,"low":612.52001953125,"adjusted_close":614.2837524414062,"volume":40957600},{"date":"2025-12-02","close":622.0,"high":623.75,"low":617.5900268554688,"adjusted_close":619.0911865234375,"volume":54541800},{"date":"2025-12-03","close":623.52001953125,"high":624.219970703125,"low":618.030029296875,"adjusted_close":620.6040649414062,"volume":47841600},{"date":"2025-12-04","close":622.9400024414062,"high":624.9400024414062,"low":619.5399780273438,"adjusted_close":620.0267333984375,"volume":47067800},{"date":"2025-12-05","close":625.47998046875,"high":628.9199829101562,"low":623.7100219726562,"adjusted_close":622.554931640625,"volume":53614200},{"date":"2025-12-08","close":624.280029296875,"high":628.8400268554688,"low":621.6900024414062,"adjusted_close":621.3605346679688,"volume":43462400},{"date":"2025-12-09","close":625.0499877929688,"high":625.8699951171875,"low":621.0,"adjusted_close":622.126953125,"volume":37156000},{"date":"2025-12-10","close":627.6099853515625,"high":629.2100219726562,"low":620.989990234375,"adjusted_close":624.6749267578125,"volume":55031400},{"date":"2025-12-11","close":625.5800170898438,"high":625.780029296875,"low":617.719970703125,"adjusted_close":622.6544799804688,"volume":58272800},{"date":"2025-12-12","close":613.6199951171875,"high":623.5399780273438,"low":611.3599853515625,"adjusted_close":610.7503051757812,"volume":75158700},{"date":"2025-12-15","close":610.5399780273438,"high":618.4199829101562,"low":609.3200073242188,"adjusted_close":607.6847534179688,"volume":49538200},{"date":"2025-12-16","close":611.75,"high":613.510009765625,"low":606.9099731445312,"adjusted_close":608.88916015625,"volume":55152800},{"date":"2025-12-17","close":600.4099731445312,"high":613.6500244140625,"low":600.280029296875,"adjusted_close":597.6021118164062,"volume":70654300},{"date":"2025-12-18","close":609.1099853515625,"high":612.9299926757812,"low":606.9199829101562,"adjusted_close":606.2614135742188,"volume":78875800},{"date":"2025-12-19","close":617.0499877929688,"high":617.6199951171875,"low":611.8699951171875,"adjusted_close":614.164306640625,"volume":60369800},{"date":"2025-12-22","close":619.2100219726562,"high":621.6500244140625,"low":617.77001953125,"adjusted_close":617.1083374023438,"volume":43703100},{"date":"2025-12-23","close":622.1099853515625,"high":622.4099731445312,"low":617.780029296875,"adjusted_close":619.9984130859375,"volume":41120400},{"date":"2025-12-24","close":623.9299926757812,"high":624.280029296875,"low":621.719970703125,"adjusted_close":621.812255859375,"volume":18468700},{"date":"2025-12-26","close":623.8900146484375,"high":625.52001953125,"low":623.1400146484375,"adjusted_close":621.7724609375,"volume":28959800},{"date":"2025-12-29","close":620.8699951171875,"high":622.780029296875,"low":618.72998046875,"adjusted_close":618.7626342773438,"volume":32458300},{"date":"2025-12-30","close":619.4299926757812,"high":622.1799926757812,"low":619.219970703125,"adjusted_close":617.3275756835938,"volume":31226800},{"date":"2025-12-31","close":614.3099975585938,"high":619.9600219726562,"low":614.0499877929688,"adjusted_close":612.2249145507812,"volume":40746500},{"date":"2026-01-02","close":613.1199951171875,"high":622.8499755859375,"low":610.1500244140625,"adjusted_close":611.0389404296875,"volume":61859200},{"date":"2026-01-05","close":617.989990234375,"high":620.8099975585938,"low":616.719970703125,"adjusted_close":615.8923950195312,"volume":46828400},{"date":"2026-01-06","close":623.4199829101562,"high":624.02001953125,"low":618.5399780273438,"adjusted_close":621.303955078125,"volume":43137500},{"date":"2026-01-07","close":624.02001953125,"high":627.9400024414062,"low":622.5599975585938,"adjusted_close":621.9020385742188,"volume":44880300},{"date":"2026-01-08","close":620.469970703125,"high":623.4199829101562,"low":617.7999877929688,"adjusted_close":618.3639526367188,"volume":50435900},{"date":"2026-01-09","close":626.6500244140625,"high":627.8900146484375,"low":619.0599975585938,"adjusted_close":624.5230712890625,"volume":49688700},{"date":"2026-01-12","close":627.1699829101562,"high":628.8499755859375,"low":622.260009765625,"adjusted_close":625.041259765625,"volume":37388700},{"date":"2026-01-13","close":626.239990234375,"high":629.469970703125,"low":623.7000122070312,"adjusted_close":624.1144409179688,"volume":44481400},{"date":"2026-01-14","close":619.5499877929688,"high":623.4500122070312,"low":614.5599975585938,"adjusted_close":617.4471435546875,"volume":72598700},{"date":"2026-01-15","close":621.780029296875,"high":630.0,"low":620.75,"adjusted_close":619.6696166992188,"volume":53934900},{"date":"2026-01-16","close":621.260009765625,"high":626.0800170898438,"low":618.8800048828125,"adjusted_close":619.1513671875,"volume":61058100},{"date":"2026-01-20","close":608.0599975585938,"high":615.0599975585938,"low":607.0499877929688,"adjusted_close":605.9961547851562,"volume":81988900},{"date":"2026-01-21","close":616.280029296875,"high":620.4199829101562,"low":607.8599853515625,"adjusted_close":614.1882934570312,"volume":79837900},{"date":"2026-01-22","close":620.760009765625,"high":622.4600219726562,"low":617.780029296875,"adjusted_close":618.6530151367188,"volume":42254800},{"date":"2026-01-23","close":622.719970703125,"high":625.4000244140625,"low":618.6500244140625,"adjusted_close":620.6063842773438,"volume":43645800},{"date":"2026-01-26","close":625.4600219726562,"high":627.6099853515625,"low":622.1199951171875,"adjusted_close":623.3370971679688,"volume":35983000},{"date":"2026-01-27","close":631.1300048828125,"high":632.0399780273438,"low":627.3400268554688,"adjusted_close":628.9878540039062,"volume":38997200},{"date":"2026-01-28","close":633.219970703125,"high":636.5999755859375,"low":631.8099975585938,"adjusted_close":631.0706787109375,"volume":50691700},{"date":"2026-01-29","close":629.4299926757812,"high":633.6699829101562,"low":618.27001953125,"adjusted_close":627.2936401367188,"volume":79944000},{"date":"2026-01-30","close":621.8699951171875,"high":628.260009765625,"low":619.2999877929688,"adjusted_close":619.7592163085938,"volume":65650700},{"date":"2026-02-02","close":626.1400146484375,"high":628.489990234375,"low":618.6599731445312,"adjusted_close":624.0147705078125,"volume":49020300},{"date":"2026-02-03","close":616.52001953125,"high":629.97998046875,"low":610.9600219726562,"adjusted_close":614.4274291992188,"volume":81234000},{"date":"2026-02-04","close":605.75,"high":615.0999755859375,"low":600.469970703125,"adjusted_close":603.6939697265625,"volume":81850700},{"date":"2026-02-05","close":597.030029296875,"high":604.8099975585938,"low":594.760009765625,"adjusted_close":595.0036010742188,"volume":89354500},{"date":"2026-02-06","close":609.6500244140625,"high":611.4099731445312,"low":598.77001953125,"adjusted_close":607.5807495117188,"volume":78019300},{"date":"2026-02-09","close":614.3200073242188,"high":616.4600219726562,"low":605.0700073242188,"adjusted_close":612.2349243164062,"volume":56797600},{"date":"2026-02-10","close":611.469970703125,"high":617.02001953125,"low":611.010009765625,"adjusted_close":609.3945922851562,"volume":53938900},{"date":"2026-02-11","close":613.1099853515625,"high":617.52001953125,"low":607.6900024414062,"adjusted_close":611.0289916992188,"volume":58575100},{"date":"2026-02-12","close":600.6400146484375,"high":615.8099975585938,"low":599.5700073242188,"adjusted_close":598.601318359375,"volume":81378900},{"date":"2026-02-13","close":601.9199829101562,"high":606.47998046875,"low":596.4199829101562,"adjusted_close":599.876953125,"volume":69237500},{"date":"2026-02-17","close":601.2999877929688,"high":603.9500122070312,"low":593.3400268554688,"adjusted_close":599.259033203125,"volume":69013800},{"date":"2026-02-18","close":605.7899780273438,"high":609.77001953125,"low":600.719970703125,"adjusted_close":603.7338256835938,"volume":64250700},{"date":"2026-02-19","close":603.469970703125,"high":605.8200073242188,"low":600.75,"adjusted_close":601.4216918945312,"volume":60960800},{"date":"2026-02-20","close":608.8099975585938,"high":610.3499755859375,"low":599.22998046875,"adjusted_close":606.74365234375,"volume":74127300},{"date":"2026-02-23","close":601.4099731445312,"high":608.010009765625,"low":599.0499877929688,"adjusted_close":599.36865234375,"volume":63859100},{"date":"2026-02-24","close":607.8699951171875,"high":608.989990234375,"low":599.72998046875,"adjusted_close":605.8067626953125,"volume":55023700},{"date":"2026-02-25","close":616.6799926757812,"high":616.8300170898438,"low":611.0,"adjusted_close":614.5868530273438,"volume":55710700},{"date":"2026-02-26","close":609.239990234375,"high":615.5900268554688,"low":603.97998046875,"adjusted_close":607.1721801757812,"volume":96178900},{"date":"2026-02-27","close":607.2899780273438,"high":608.3200073242188,"low":602.1900024414062,"adjusted_close":605.228759765625,"volume":68125200},{"date":"2026-03-02","close":608.0900268554688,"high":609.9199829101562,"low":597.989990234375,"adjusted_close":606.0260009765625,"volume":75264600},{"date":"2026-03-03","close":601.5800170898438,"high":603.9600219726562,"low":591.8699951171875,"adjusted_close":599.5381469726562,"volume":97015500},{"date":"2026-03-04","close":610.75,"high":612.8800048828125,"low":603.4299926757812,"adjusted_close":608.6770629882812,"volume":70943900},{"date":"2026-03-05","close":608.9099731445312,"high":612.760009765625,"low":602.260009765625,"adjusted_close":606.84326171875,"volume":89602400},{"date":"2026-03-06","close":599.75,"high":606.0,"low":598.3300170898438,"adjusted_close":597.7142944335938,"volume":86302300},{"date":"2026-03-09","close":607.760009765625,"high":609.27001953125,"low":591.3300170898438,"adjusted_close":605.6971435546875,"volume":93068200},{"date":"2026-03-10","close":607.77001953125,"high":613.2899780273438,"low":605.4199829101562,"adjusted_close":605.7071533203125,"volume":64078900},{"date":"2026-03-11","close":607.6900024414062,"high":612.4299926757812,"low":605.030029296875,"adjusted_close":605.62744140625,"volume":60114800},{"date":"2026-03-12","close":597.260009765625,"high":604.1400146484375,"low":597.0499877929688,"adjusted_close":595.2328491210938,"volume":71836600},{"date":"2026-03-13","close":593.719970703125,"high":603.5999755859375,"low":592.5700073242188,"adjusted_close":591.7047729492188,"volume":63145500},{"date":"2026-03-16","close":600.3800048828125,"high":603.8599853515625,"low":599.1099853515625,"adjusted_close":598.3422241210938,"volume":49077200},{"date":"2026-03-17","close":603.3099975585938,"high":605.9000244140625,"low":601.8699951171875,"adjusted_close":601.2622680664062,"volume":47106600},{"date":"2026-03-18","close":594.9000244140625,"high":603.1599731445312,"low":594.5599975585938,"adjusted_close":592.8807983398438,"volume":56128000},{"date":"2026-03-19","close":593.02001953125,"high":595.7999877929688,"low":587.0800170898438,"adjusted_close":591.0072021484375,"volume":75597600},{"date":"2026-03-20","close":582.0599975585938,"high":591.1699829101562,"low":578.5399780273438,"adjusted_close":580.0844116210938,"volume":91964700},{"date":"2026-03-23","close":588.0,"high":595.0800170898438,"low":585.9600219726562,"adjusted_close":586.7431640625,"volume":89936100},{"date":"2026-03-24","close":583.97998046875,"high":587.9299926757812,"low":581.9299926757812,"adjusted_close":582.731689453125,"volume":57750900},{"date":"2026-03-25","close":587.8200073242188,"high":591.3699951171875,"low":585.6900024414062,"adjusted_close":586.5635375976562,"volume":60475500},{"date":"2026-03-26","close":573.7899780273438,"high":584.6300048828125,"low":573.4299926757812,"adjusted_close":572.5634765625,"volume":81492100},{"date":"2026-03-27","close":562.5800170898438,"high":571.02001953125,"low":561.5700073242188,"adjusted_close":561.37744140625,"volume":82702200},{"date":"2026-03-30","close":558.280029296875,"high":568.0499877929688,"low":555.5999755859375,"adjusted_close":557.0867309570312,"volume":70602600},{"date":"2026-03-31","close":577.1799926757812,"high":578.6400146484375,"low":564.2100219726562,"adjusted_close":575.9462280273438,"volume":95878000},{"date":"2026-04-01","close":584.3099975585938,"high":587.739990234375,"low":580.4199829101562,"adjusted_close":583.06103515625,"volume":79435100},{"date":"2026-04-02","close":584.97998046875,"high":586.0499877929688,"low":571.9199829101562,"adjusted_close":583.7295532226562,"volume":50941700},{"date":"2026-04-06","close":588.5,"high":590.6099853515625,"low":584.6900024414062,"adjusted_close":587.2420654296875,"volume":35108500},{"date":"2026-04-07","close":588.5900268554688,"high":588.97998046875,"low":578.4000244140625,"adjusted_close":587.3319091796875,"volume":49948200},{"date":"2026-04-08","close":606.0900268554688,"high":609.9000244140625,"low":602.1199951171875,"adjusted_close":604.7944946289062,"volume":63086000},{"date":"2026-04-09","close":610.1900024414062,"high":610.5,"low":603.030029296875,"adjusted_close":608.8856811523438,"volume":37837500},{"date":"2026-04-10","close":611.0700073242188,"high":613.6699829101562,"low":609.5800170898438,"adjusted_close":609.7637939453125,"volume":34038500},{"date":"2026-04-13","close":617.3900146484375,"high":626.739990234375,"low":608.1099853515625,"adjusted_close":616.0703735351562,"volume":32972100},{"date":"2026-04-14","close":628.5999755859375,"high":628.5999755859375,"low":620.0999755859375,"adjusted_close":627.2562866210938,"volume":49921100},{"date":"2026-04-15","close":637.4000244140625,"high":637.8300170898438,"low":628.2000122070312,"adjusted_close":636.0375366210938,"volume":50102400},{"date":"2026-04-16","close":640.469970703125,"high":642.1799926757812,"low":635.260009765625,"adjusted_close":639.1009521484375,"volume":42320600},{"date":"2026-04-17","close":648.8499755859375,"high":650.0,"low":644.0700073242188,"adjusted_close":647.4630126953125,"volume":53488900},{"date":"2026-04-20","close":646.7899780273438,"high":648.760009765625,"low":642.52001953125,"adjusted_close":645.4074096679688,"volume":37138500},{"date":"2026-04-21","close":644.3300170898438,"high":650.2000122070312,"low":642.2100219726562,"adjusted_close":642.9527587890625,"volume":39580500},{"date":"2026-04-22","close":655.1099853515625,"high":655.3300170898438,"low":648.52001953125,"adjusted_close":653.7096557617188,"volume":37368400},{"date":"2026-04-23","close":651.4199829101562,"high":656.9199829101562,"low":645.52001953125,"adjusted_close":650.0275268554688,"volume":40099800},{"date":"2026-04-24","close":663.8800048828125,"high":664.510009765625,"low":656.530029296875,"adjusted_close":662.4609375,"volume":45563100},{"date":"2026-04-27","close":664.22998046875,"high":664.4299926757812,"low":660.6900024414062,"adjusted_close":662.8101806640625,"volume":32717000},{"date":"2026-04-28","close":657.5499877929688,"high":659.6400146484375,"low":653.8099975585938,"adjusted_close":656.1444702148438,"volume":34147900},{"date":"2026-04-29","close":661.5700073242188,"high":661.719970703125,"low":656.5900268554688,"adjusted_close":660.1558837890625,"volume":31724900},{"date":"2026-04-30","close":667.739990234375,"high":668.9000244140625,"low":657.5599975585938,"adjusted_close":666.3126831054688,"volume":40622200},{"date":"2026-05-01","close":674.1500244140625,"high":675.969970703125,"low":668.7999877929688,"adjusted_close":672.7090454101562,"volume":39172600},{"date":"2026-05-04","close":672.8800048828125,"high":676.72998046875,"low":668.9000244140625,"adjusted_close":671.4417114257812,"volume":34542000},{"date":"2026-05-05","close":681.6099853515625,"high":682.77001953125,"low":677.510009765625,"adjusted_close":680.1530151367188,"volume":37101100},{"date":"2026-05-06","close":695.77001953125,"high":695.9299926757812,"low":686.47998046875,"adjusted_close":694.2827758789062,"volume":38778500},{"date":"2026-05-07","close":694.9400024414062,"high":701.239990234375,"low":691.77001953125,"adjusted_close":693.4545288085938,"volume":43779100},{"date":"2026-05-08","close":711.22998046875,"high":711.22998046875,"low":699.5,"adjusted_close":709.709716796875,"volume":44320400},{"date":"2026-05-11","close":713.2899780273438,"high":714.5900268554688,"low":708.9099731445312,"adjusted_close":711.7653198242188,"volume":36019100},{"date":"2026-05-12","close":707.239990234375,"high":710.1799926757812,"low":696.6400146484375,"adjusted_close":705.7282104492188,"volume":45873000},{"date":"2026-05-13","close":714.7100219726562,"high":716.6500244140625,"low":704.8300170898438,"adjusted_close":713.1823120117188,"volume":40012500},{"date":"2026-05-14","close":719.7899780273438,"high":722.030029296875,"low":714.219970703125,"adjusted_close":718.2514038085938,"volume":33327500},{"date":"2026-05-15","close":708.9299926757812,"high":715.1300048828125,"low":705.5499877929688,"adjusted_close":707.4146118164062,"volume":51792700},{"date":"2026-05-18","close":705.8800048828125,"high":712.0700073242188,"low":698.8499755859375,"adjusted_close":704.3711547851562,"volume":49834500},{"date":"2026-05-19","close":701.530029296875,"high":706.489990234375,"low":695.25,"adjusted_close":700.030517578125,"volume":46827500},{"date":"2026-05-20","close":713.1500244140625,"high":713.1500244140625,"low":703.7899780273438,"adjusted_close":711.6256103515625,"volume":36779200},{"date":"2026-05-21","close":714.510009765625,"high":717.1199951171875,"low":706.77001953125,"adjusted_close":712.9827270507812,"volume":36415400},{"date":"2026-05-22","close":717.5399780273438,"high":722.1199951171875,"low":715.9500122070312,"adjusted_close":716.0062255859375,"volume":33118600},{"date":"2026-05-26","close":730.280029296875,"high":731.1699829101562,"low":724.1599731445312,"adjusted_close":728.718994140625,"volume":34254700},{"date":"2026-05-27","close":729.4500122070312,"high":733.3200073242188,"low":725.4400024414062,"adjusted_close":727.8907470703125,"volume":35148700},{"date":"2026-05-28","close":735.5999755859375,"high":736.5999755859375,"low":726.4099731445312,"adjusted_close":734.0276489257812,"volume":32840000},{"date":"2026-05-29","close":738.3099975585938,"high":741.6300048828125,"low":735.25,"adjusted_close":736.7318115234375,"volume":37541700},{"date":"2026-06-01","close":742.739990234375,"high":745.6500244140625,"low":735.989990234375,"adjusted_close":741.15234375,"volume":33890600},{"date":"2026-06-02","close":746.1599731445312,"high":746.4400024414062,"low":739.22998046875,"adjusted_close":744.5650024414062,"volume":30085200},{"date":"2026-06-03","close":744.2100219726562,"high":748.6500244140625,"low":741.010009765625,"adjusted_close":742.6192626953125,"volume":40270200},{"date":"2026-06-04","close":740.6099853515625,"high":743.5,"low":732.6199951171875,"adjusted_close":739.0269165039062,"volume":40782600},{"date":"2026-06-05","close":705.0599975585938,"high":731.6900024414062,"low":704.3200073242188,"adjusted_close":703.5528564453125,"volume":99606600},{"date":"2026-06-08","close":716.0700073242188,"high":723.030029296875,"low":713.0700073242188,"adjusted_close":714.5394287109375,"volume":47401500},{"date":"2026-06-09","close":707.8300170898438,"high":725.6599731445312,"low":686.3699951171875,"adjusted_close":706.3170166015625,"volume":91932200},{"date":"2026-06-10","close":693.6900024414062,"high":711.280029296875,"low":692.9299926757812,"adjusted_close":692.2072143554688,"volume":65334300},{"date":"2026-06-11","close":717.1199951171875,"high":718.3699951171875,"low":695.0,"adjusted_close":715.587158203125,"volume":71798900},{"date":"2026-06-12","close":721.3400268554688,"high":724.010009765625,"low":711.280029296875,"adjusted_close":719.7981567382812,"volume":51168400},{"date":"2026-06-15","close":744.0,"high":744.760009765625,"low":737.3800048828125,"adjusted_close":742.40966796875,"volume":46710200},{"date":"2026-06-16","close":729.8599853515625,"high":744.219970703125,"low":729.6400146484375,"adjusted_close":728.2998657226562,"volume":45348700},{"date":"2026-06-17","close":722.510009765625,"high":735.6799926757812,"low":720.8499755859375,"adjusted_close":720.9656372070312,"volume":51669300},{"date":"2026-06-18","close":740.6199951171875,"high":741.8200073242188,"low":732.510009765625,"adjusted_close":739.0369262695312,"volume":50154600},{"date":"2026-06-22","close":737.9500122070312,"high":745.4500122070312,"low":734.3900146484375,"adjusted_close":737.1818237304688,"volume":43518600},{"date":"2026-06-23","close":713.6500244140625,"high":723.6099853515625,"low":712.1099853515625,"adjusted_close":712.9071655273438,"volume":53354200},{"date":"2026-06-24","close":710.6199951171875,"high":719.9299926757812,"low":704.4500122070312,"adjusted_close":709.8803100585938,"volume":52480400},{"date":"2026-06-25","close":716.3800048828125,"high":726.8300170898438,"low":705.2999877929688,"adjusted_close":715.63427734375,"volume":49668000},{"date":"2026-06-26","close":706.52001953125,"high":715.5599975585938,"low":702.8099975585938,"adjusted_close":705.7846069335938,"volume":47081800},{"date":"2026-06-29","close":724.0800170898438,"high":724.5800170898438,"low":705.1699829101562,"adjusted_close":723.3262939453125,"volume":44939100},{"date":"2026-06-30","close":736.4000244140625,"high":737.6199951171875,"low":723.9099731445312,"adjusted_close":735.6334838867188,"volume":42121800},{"date":"2026-07-01","close":725.1699829101562,"high":731.9199829101562,"low":724.5999755859375,"adjusted_close":724.4151000976562,"volume":40803800},{"date":"2026-07-02","close":712.5999755859375,"high":730.8300170898438,"low":707.5599975585938,"adjusted_close":711.8582153320312,"volume":50959800},{"date":"2026-07-06","close":722.8200073242188,"high":726.0800170898438,"low":718.4500122070312,"adjusted_close":722.067626953125,"volume":30220400},{"date":"2026-07-07","close":709.4299926757812,"high":716.3499755859375,"low":704.9000244140625,"adjusted_close":708.6915283203125,"volume":42483100},{"date":"2026-07-08","close":711.4400024414062,"high":712.260009765625,"low":700.9099731445312,"adjusted_close":710.699462890625,"volume":35603200},{"date":"2026-07-09","close":723.280029296875,"high":724.22998046875,"low":715.1300048828125,"adjusted_close":722.5271606445312,"volume":33654700},{"date":"2026-07-10","close":725.510009765625,"high":726.3900146484375,"low":717.0,"adjusted_close":724.7548217773438,"volume":26415900},{"date":"2026-07-13","close":711.739990234375,"high":718.739990234375,"low":710.0800170898438,"adjusted_close":710.9990844726562,"volume":36552400},{"date":"2026-07-14","close":719.6900024414062,"high":722.2899780273438,"low":714.3400268554688,"adjusted_close":718.9408569335938,"volume":29448100},{"date":"2026-07-15","close":717.739990234375,"high":724.3599853515625,"low":710.22998046875,"adjusted_close":716.9928588867188,"volume":32627600},{"date":"2026-07-16","close":705.9400024414062,"high":713.5999755859375,"low":702.6099853515625,"adjusted_close":705.2051391601562,"volume":39402000},{"date":"2026-07-17","close":695.3300170898438,"high":702.2999877929688,"low":686.760009765625,"adjusted_close":694.606201171875,"volume":54109300},{"date":"2026-07-20","close":696.0599975585938,"high":705.7999877929688,"low":695.510009765625,"adjusted_close":695.33544921875,"volume":29687600},{"date":"2026-07-21","close":708.969970703125,"high":710.0499877929688,"low":702.7999877929688,"adjusted_close":708.2319946289062,"volume":33728300},{"date":"2026-07-22","close":705.3499755859375,"high":709.6500244140625,"low":703.6199951171875,"adjusted_close":704.61572265625,"volume":23692200},{"date":"2026-07-23","close":691.9600219726562,"high":698.6599731445312,"low":687.7899780273438,"adjusted_close":691.23974609375,"volume":44028600},{"date":"2026-07-24","close":684.22998046875,"high":692.6300048828125,"low":682.47998046875,"adjusted_close":683.5177612304688,"volume":42876700},{"date":"2026-07-27","close":682.1199951171875,"high":692.2999877929688,"low":675.9500122070312,"adjusted_close":681.4099731445312,"volume":42681500},{"date":"2026-07-28","close":675.489990234375,"high":679.4000244140625,"low":667.8800048828125,"adjusted_close":674.786865234375,"volume":51398700},{"date":"2026-07-29","close":661.72998046875,"high":680.0499877929688,"low":661.1400146484375,"adjusted_close":661.0411376953125,"volume":57233300},{"date":"2026-07-30","close":683.5499877929688,"high":685.1199951171875,"low":673.2999877929688,"adjusted_close":682.8384399414062,"volume":66753700},{"date":"2026-07-31","close":687.989990234375,"high":695.77001953125,"low":680.0499877929688,"adjusted_close":687.2738647460938,"volume":50540500},{"date":"2026-08-03","close":700.0700073242188,"high":701.5900268554688,"low":685.8200073242188,"adjusted_close":699.34130859375,"volume":44965100},{"date":"2026-08-04","close":723.8499755859375,"high":725.6599731445312,"low":707.530029296875,"adjusted_close":723.0964965820312,"volume":59778600},{"date":"2026-08-05","close":717.2999877929688,"high":728.5399780273438,"low":716.9199829101562,"adjusted_close":716.5533447265625,"volume":33540200},{"date":"2026-08-06","close":714.6500244140625,"high":719.3200073242188,"low":708.5,"adjusted_close":713.9061279296875,"volume":33035900},{"date":"2026-08-07","close":723.030029296875,"high":723.6300048828125,"low":716.510009765625,"adjusted_close":722.2774047851562,"volume":31070400},{"date":"2026-08-10","close":720.8699951171875,"high":724.6699829101562,"low":720.3300170898438,"adjusted_close":720.11962890625,"volume":26243200},{"date":"2026-08-11","close":718.4500122070312,"high":723.3499755859375,"low":715.5,"adjusted_close":717.7021484375,"volume":29286100},{"date":"2026-08-12","close":723.7000122070312,"high":727.25,"low":722.9199829101562,"adjusted_close":722.9467163085938,"volume":29066000},{"date":"2026-08-13","close":732.0700073242188,"high":733.9600219726562,"low":724.030029296875,"adjusted_close":731.3079833984375,"volume":31599700},{"date":"2026-08-14","close":731.0700073242188,"high":734.3900146484375,"low":728.3200073242188,"adjusted_close":730.3090209960938,"volume":23790600},{"date":"2026-08-17","close":729.8699951171875,"high":734.5800170898438,"low":729.27001953125,"adjusted_close":729.1102294921875,"volume":26452600},{"date":"2026-08-18","close":717.510009765625,"high":722.1300048828125,"low":715.9199829101562,"adjusted_close":716.7631225585938,"volume":48997200},{"date":"2026-08-19","close":716.0800170898438,"high":721.5,"low":712.6099853515625,"adjusted_close":715.3345947265625,"volume":35801700},{"date":"2026-08-20","close":710.9299926757812,"high":714.9400024414062,"low":708.52001953125,"adjusted_close":710.18994140625,"volume":33396400},{"date":"2026-08-21","close":713.4400024414062,"high":715.6699829101562,"low":709.2000122070312,"adjusted_close":712.6973876953125,"volume":33399400},{"date":"2026-08-24","close":706.3200073242188,"high":709.7899780273438,"low":702.7000122070312,"adjusted_close":705.5847778320312,"volume":37443100},{"date":"2026-08-25","close":710.719970703125,"high":714.0399780273438,"low":707.4500122070312,"adjusted_close":709.9801635742188,"volume":23869600},{"date":"2026-08-26","close":711.3699951171875,"high":713.02001953125,"low":707.969970703125,"adjusted_close":710.6295166015625,"volume":20392400},{"date":"2026-08-27","close":721.1099853515625,"high":721.3499755859375,"low":714.530029296875,"adjusted_close":720.359375,"volume":28723500},{"date":"2026-08-28","close":716.4299926757812,"high":724.1300048828125,"low":715.0900268554688,"adjusted_close":715.6842651367188,"volume":34105400},{"date":"2026-08-31","close":716.760009765625,"high":717.5800170898438,"low":713.1599731445312,"adjusted_close":716.013916015625,"volume":32237200},{"date":"2026-09-01","close":707.6400146484375,"high":712.2999877929688,"low":704.6599731445312,"adjusted_close":706.9033813476562,"volume":35236100},{"date":"2026-09-02","close":709.239990234375,"high":709.7999877929688,"low":705.0999755859375,"adjusted_close":708.501708984375,"volume":23476200},{"date":"2026-09-03","close":717.6699829101562,"high":718.9199829101562,"low":709.6900024414062,"adjusted_close":716.9229125976562,"volume":29449800},{"date":"2026-09-04","close":718.9600219726562,"high":721.8599853515625,"low":716.5599975585938,"adjusted_close":718.2116088867188,"volume":32871100},{"date":"2026-09-08","close":718.3599853515625,"high":721.8900146484375,"low":715.5700073242188,"adjusted_close":717.6122436523438,"volume":28341400},{"date":"2026-09-09","close":716.3099975585938,"high":719.7000122070312,"low":714.02001953125,"adjusted_close":715.5643920898438,"volume":26763400},{"date":"2026-09-10","close":708.6900024414062,"high":712.0599975585938,"low":706.8599853515625,"adjusted_close":707.9523315429688,"volume":31414400},{"date":"2026-09-11","close":714.8800048828125,"high":717.6300048828125,"low":713.6300048828125,"adjusted_close":714.1358642578125,"volume":26649100},{"date":"2026-09-14","close":709.1799926757812,"high":712.9500122070312,"low":702.739990234375,"adjusted_close":708.4417724609375,"volume":35219000},{"date":"2026-09-15","close":704.5399780273438,"high":709.530029296875,"low":703.6400146484375,"adjusted_close":703.8065795898438,"volume":26631700},{"date":"2026-09-16","close":704.719970703125,"high":711.8800048828125,"low":700.0,"adjusted_close":703.9863891601562,"volume":35688000},{"date":"2026-09-17","close":716.9199829101562,"high":718.0399780273438,"low":713.3200073242188,"adjusted_close":716.1737060546875,"volume":37270300},{"date":"2026-09-18","close":721.4500122070312,"high":721.72998046875,"low":715.0800170898438,"adjusted_close":720.6990356445312,"volume":48478700},{"date":"2026-09-21","close":741.469970703125,"high":743.219970703125,"low":727.8099975585938,"adjusted_close":741.469970703125,"volume":46730600},{"date":"2026-09-22","close":747.4600219726562,"high":748.3499755859375,"low":740.9299926757812,"adjusted_close":747.4600219726562,"volume":40128800},{"date":"2026-09-23","close":741.2100219726562,"high":747.1300048828125,"low":738.1900024414062,"adjusted_close":741.2100219726562,"volume":33191800},{"date":"2026-09-24","close":741.0999755859375,"high":742.6599731445312,"low":734.6199951171875,"adjusted_close":741.0999755859375,"volume":29000900},{"date":"2026-09-25","close":744.5,"high":745.9199829101562,"low":739.6400146484375,"adjusted_close":744.5,"volume":30283800},{"date":"2026-09-28","close":736.530029296875,"high":741.4199829101562,"low":731.6300048828125,"adjusted_close":736.530029296875,"volume":41775000},{"date":"2026-09-29","close":737.9299926757812,"high":740.5800170898438,"low":735.3400268554688,"adjusted_close":737.9299926757812,"volume":27052300},{"date":"2026-09-30","close":739.77001953125,"high":745.0999755859375,"low":739.4600219726562,"adjusted_close":739.77001953125,"volume":29820400},{"date":"2026-10-01","close":742.030029296875,"high":744.6699829101562,"low":736.25,"adjusted_close":742.030029296875,"volume":35728900},{"date":"2026-10-02","close":749.5800170898438,"high":754.5399780273438,"low":747.530029296875,"adjusted_close":749.5800170898438,"volume":34498900},{"date":"2026-10-05","close":756.2000122070312,"high":756.9199829101562,"low":749.0800170898438,"adjusted_close":756.2000122070312,"volume":25603200},{"date":"2026-10-06","close":759.6599731445312,"high":762.8599853515625,"low":759.0999755859375,"adjusted_close":759.6599731445312,"volume":26513600},{"date":"2026-10-07","close":757.72998046875,"high":758.2999877929688,"low":751.75,"adjusted_close":757.72998046875,"volume":25467900},{"date":"2026-10-08","close":747.5800170898438,"high":757.1799926757812,"low":743.22998046875,"adjusted_close":747.5800170898438,"volume":49694800},{"date":"2026-10-09","close":751.27001953125,"high":752.8699951171875,"low":748.3699951171875,"adjusted_close":751.27001953125,"volume":21162000},{"date":"2026-10-12","close":746.0399780273438,"high":749.7899780273438,"low":744.8499755859375,"adjusted_close":746.0399780273438,"volume":25147700},{"date":"2026-10-13","close":743.5700073242188,"high":744.2000122070312,"low":738.8300170898438,"adjusted_close":743.5700073242188,"volume":28738600},{"date":"2026-10-14","close":728.9500122070312,"high":740.530029296875,"low":726.3900146484375,"adjusted_close":728.9500122070312,"volume":52383600},{"date":"2026-10-15","close":728.0,"high":729.4299926757812,"low":715.4400024414062,"adjusted_close":728.0,"volume":49828700},{"date":"2026-10-16","close":709.7999877929688,"high":725.9600219726562,"low":707.22998046875,"adjusted_close":709.7999877929688,"volume":66926700},{"date":"2026-10-19","close":718.3599853515625,"high":724.5499877929688,"low":716.5700073242188,"adjusted_close":718.3599853515625,"volume":37196700},{"date":"2026-10-20","close":717.6300048828125,"high":722.75,"low":710.3900146484375,"adjusted_close":717.6300048828125,"volume":30518500},{"date":"2026-10-21","close":725.2000122070312,"high":727.9500122070312,"low":719.7100219726562,"adjusted_close":725.2000122070312,"volume":32476200},{"date":"2026-10-22","close":704.469970703125,"high":715.4299926757812,"low":701.9000244140625,"adjusted_close":704.469970703125,"volume":64553400},{"date":"2026-10-23","close":704.4000244140625,"high":709.2999877929688,"low":701.1599731445312,"adjusted_close":704.4000244140625,"volume":30224700},{"date":"2026-10-26","close":712.2000122070312,"high":715.25,"low":705.5800170898438,"adjusted_close":712.2000122070312,"volume":33110800},{"date":"2026-10-27","close":721.25,"high":722.8699951171875,"low":713.5900268554688,"adjusted_close":721.25,"volume":30942800},{"date":"2026-10-28","close":725.6099853515625,"high":726.1400146484375,"low":720.2999877929688,"adjusted_close":725.6099853515625,"volume":30507400},{"date":"2026-10-29","close":715.3400268554688,"high":718.0700073242188,"low":711.6199951171875,"adjusted_close":715.3400268554688,"volume":38251600},{"date":"2026-10-30","close":690.489990234375,"high":698.6300048828125,"low":683.4500122070312,"adjusted_close":690.489990234375,"volume":85242100},{"date":"2026-11-02","close":681.0900268554688,"high":699.4299926757812,"low":680.3300170898438,"adjusted_close":681.0900268554688,"volume":54743700},{"date":"2026-11-03","close":685.280029296875,"high":688.6900024414062,"low":683.1799926757812,"adjusted_close":685.280029296875,"volume":37524400},{"date":"2026-11-04","close":691.9500122070312,"high":701.4500122070312,"low":687.8699951171875,"adjusted_close":691.9500122070312,"volume":62365900},{"date":"2026-11-05","close":647.0499877929688,"high":683.6500244140625,"low":647.0499877929688,"adjusted_close":647.0499877929688,"volume":130677400},{"date":"2026-11-06","close":656.0999755859375,"high":664.52001953125,"low":654.0029907226562,"adjusted_close":656.0999755859375,"volume":69678579}]},"RKLB":{"currency":"USD","rows":[{"date":"2025-05-05","close":22.479999542236328,"high":22.924999237060547,"low":22.260000228881836,"adjusted_close":22.479999542236328,"volume":8016300},{"date":"2025-05-06","close":22.3700008392334,"high":22.440000534057617,"low":21.50200080871582,"adjusted_close":22.3700008392334,"volume":7751400},{"date":"2025-05-07","close":22.290000915527344,"high":22.479999542236328,"low":21.844999313354492,"adjusted_close":22.290000915527344,"volume":7727300},{"date":"2025-05-08","close":23.100000381469727,"high":23.200000762939453,"low":22.25,"adjusted_close":23.100000381469727,"volume":15754000},{"date":"2025-05-09","close":20.510000228881836,"high":22.899999618530273,"low":20.23200035095215,"adjusted_close":20.510000228881836,"volume":30349700},{"date":"2025-05-12","close":21.260000228881836,"high":21.799999237060547,"low":20.885000228881836,"adjusted_close":21.260000228881836,"volume":15229700},{"date":"2025-05-13","close":21.829999923706055,"high":22.3700008392334,"low":21.440000534057617,"adjusted_close":21.829999923706055,"volume":14950700},{"date":"2025-05-14","close":24.1299991607666,"high":24.520000457763672,"low":21.860000610351562,"adjusted_close":24.1299991607666,"volume":36800900},{"date":"2025-05-15","close":25.219999313354492,"high":25.229999542236328,"low":22.770000457763672,"adjusted_close":25.219999313354492,"volume":27530600},{"date":"2025-05-16","close":25.56999969482422,"high":25.75,"low":24.93000030517578,"adjusted_close":25.56999969482422,"volume":24452900},{"date":"2025-05-19","close":25.799999237060547,"high":25.81999969482422,"low":24.290000915527344,"adjusted_close":25.799999237060547,"volume":17316300},{"date":"2025-05-20","close":26.0,"high":26.39699935913086,"low":25.34000015258789,"adjusted_close":26.0,"volume":18173600},{"date":"2025-05-21","close":25.170000076293945,"high":26.65999984741211,"low":25.040000915527344,"adjusted_close":25.170000076293945,"volume":17081800},{"date":"2025-05-22","close":25.81999969482422,"high":26.56800079345703,"low":23.920000076293945,"adjusted_close":25.81999969482422,"volume":18681200},{"date":"2025-05-23","close":25.420000076293945,"high":25.514999389648438,"low":24.670000076293945,"adjusted_close":25.420000076293945,"volume":14249900},{"date":"2025-05-27","close":28.760000228881836,"high":28.760000228881836,"low":26.579999923706055,"adjusted_close":28.760000228881836,"volume":21781500},{"date":"2025-05-28","close":28.93000030517578,"high":30.780000686645508,"low":28.520000457763672,"adjusted_close":28.93000030517578,"volume":30832500},{"date":"2025-05-29","close":27.350000381469727,"high":30.030000686645508,"low":27.260000228881836,"adjusted_close":27.350000381469727,"volume":16266100},{"date":"2025-05-30","close":26.790000915527344,"high":27.219999313354492,"low":26.030000686645508,"adjusted_close":26.790000915527344,"volume":12706300},{"date":"2025-06-02","close":26.600000381469727,"high":27.0,"low":25.809999465942383,"adjusted_close":26.600000381469727,"volume":10757100},{"date":"2025-06-03","close":26.719999313354492,"high":28.0,"low":26.469999313354492,"adjusted_close":26.719999313354492,"volume":12186500},{"date":"2025-06-04","close":26.90999984741211,"high":27.459999084472656,"low":26.15999984741211,"adjusted_close":26.90999984741211,"volume":11683000},{"date":"2025-06-05","close":26.450000762939453,"high":26.959999084472656,"low":25.520000457763672,"adjusted_close":26.450000762939453,"volume":27953900},{"date":"2025-06-06","close":28.920000076293945,"high":29.09000015258789,"low":26.350000381469727,"adjusted_close":28.920000076293945,"volume":34136500},{"date":"2025-06-09","close":29.639999389648438,"high":32.70000076293945,"low":28.354999542236328,"adjusted_close":29.639999389648438,"volume":60217100},{"date":"2025-06-10","close":27.170000076293945,"high":29.790000915527344,"low":27.0,"adjusted_close":27.170000076293945,"volume":30798100},{"date":"2025-06-11","close":27.360000610351562,"high":28.040000915527344,"low":26.889999389648438,"adjusted_close":27.360000610351562,"volume":21283400},{"date":"2025-06-12","close":26.399999618530273,"high":27.40999984741211,"low":26.280000686645508,"adjusted_close":26.399999618530273,"volume":12967500},{"date":"2025-06-13","close":25.40999984741211,"high":26.510000228881836,"low":25.239999771118164,"adjusted_close":25.40999984741211,"volume":15593900},{"date":"2025-06-16","close":26.549999237060547,"high":26.579999923706055,"low":25.600000381469727,"adjusted_close":26.549999237060547,"volume":13601300},{"date":"2025-06-17","close":26.420000076293945,"high":27.219999313354492,"low":25.709999084472656,"adjusted_close":26.420000076293945,"volume":14498900},{"date":"2025-06-18","close":27.850000381469727,"high":28.065000534057617,"low":26.229999542236328,"adjusted_close":27.850000381469727,"volume":18457700},{"date":"2025-06-20","close":30.040000915527344,"high":30.110000610351562,"low":27.84000015258789,"adjusted_close":30.040000915527344,"volume":37066000},{"date":"2025-06-23","close":32.779998779296875,"high":32.93000030517578,"low":28.440000534057617,"adjusted_close":32.779998779296875,"volume":44056800},{"date":"2025-06-24","close":33.459999084472656,"high":34.22999954223633,"low":32.43000030517578,"adjusted_close":33.459999084472656,"volume":28392600},{"date":"2025-06-25","close":32.349998474121094,"high":34.5,"low":31.780000686645508,"adjusted_close":32.349998474121094,"volume":22969800},{"date":"2025-06-26","close":36.13999938964844,"high":37.27000045776367,"low":32.40999984741211,"adjusted_close":36.13999938964844,"volume":41601800},{"date":"2025-06-27","close":35.380001068115234,"high":37.65999984741211,"low":34.83000183105469,"adjusted_close":35.380001068115234,"volume":75749300},{"date":"2025-06-30","close":35.77000045776367,"high":37.95000076293945,"low":35.41999816894531,"adjusted_close":35.77000045776367,"volume":18438400},{"date":"2025-07-01","close":34.33000183105469,"high":38.2599983215332,"low":33.880001068115234,"adjusted_close":34.33000183105469,"volume":26656500},{"date":"2025-07-02","close":35.68000030517578,"high":35.790000915527344,"low":33.72999954223633,"adjusted_close":35.68000030517578,"volume":14865600},{"date":"2025-07-03","close":35.65999984741211,"high":36.209999084472656,"low":35.25,"adjusted_close":35.65999984741211,"volume":7976000},{"date":"2025-07-07","close":38.880001068115234,"high":39.060001373291016,"low":35.275001525878906,"adjusted_close":38.880001068115234,"volume":35564100},{"date":"2025-07-08","close":38.7400016784668,"high":39.939998626708984,"low":37.97999954223633,"adjusted_close":38.7400016784668,"volume":27769400},{"date":"2025-07-09","close":39.13999938964844,"high":39.43000030517578,"low":37.77000045776367,"adjusted_close":39.13999938964844,"volume":16267300},{"date":"2025-07-10","close":39.099998474121094,"high":39.68000030517578,"low":38.130001068115234,"adjusted_close":39.099998474121094,"volume":13663800},{"date":"2025-07-11","close":39.029998779296875,"high":40.29999923706055,"low":38.599998474121094,"adjusted_close":39.029998779296875,"volume":16371500},{"date":"2025-07-14","close":43.209999084472656,"high":43.470001220703125,"low":38.77000045776367,"adjusted_close":43.209999084472656,"volume":29196200},{"date":"2025-07-15","close":44.599998474121094,"high":45.47999954223633,"low":42.82099914550781,"adjusted_close":44.599998474121094,"volume":29999700},{"date":"2025-07-16","close":47.689998626708984,"high":48.06999969482422,"low":44.86000061035156,"adjusted_close":47.689998626708984,"volume":26692300},{"date":"2025-07-17","close":51.33000183105469,"high":53.439998626708984,"low":48.599998474121094,"adjusted_close":51.33000183105469,"volume":46760200},{"date":"2025-07-18","close":51.38999938964844,"high":51.849998474121094,"low":47.90999984741211,"adjusted_close":51.38999938964844,"volume":32919600},{"date":"2025-07-21","close":47.189998626708984,"high":51.58000183105469,"low":46.849998474121094,"adjusted_close":47.189998626708984,"volume":29305900},{"date":"2025-07-22","close":46.880001068115234,"high":47.869998931884766,"low":44.459999084472656,"adjusted_close":46.880001068115234,"volume":24381700},{"date":"2025-07-23","close":49.150001525878906,"high":49.279998779296875,"low":46.93000030517578,"adjusted_close":49.150001525878906,"volume":18179900},{"date":"2025-07-24","close":48.130001068115234,"high":49.619998931884766,"low":47.310001373291016,"adjusted_close":48.130001068115234,"volume":12600600},{"date":"2025-07-25","close":47.43000030517578,"high":48.22999954223633,"low":46.45000076293945,"adjusted_close":47.43000030517578,"volume":14517900},{"date":"2025-07-28","close":45.11000061035156,"high":48.165000915527344,"low":44.40999984741211,"adjusted_close":45.11000061035156,"volume":20928700},{"date":"2025-07-29","close":43.790000915527344,"high":45.5099983215332,"low":42.83000183105469,"adjusted_close":43.790000915527344,"volume":14706500},{"date":"2025-07-30","close":46.439998626708984,"high":46.560001373291016,"low":43.36000061035156,"adjusted_close":46.439998626708984,"volume":16853400},{"date":"2025-07-31","close":45.91999816894531,"high":47.720001220703125,"low":45.43000030517578,"adjusted_close":45.91999816894531,"volume":13041500},{"date":"2025-08-01","close":44.810001373291016,"high":46.16999816894531,"low":42.314998626708984,"adjusted_close":44.810001373291016,"volume":16566300},{"date":"2025-08-04","close":44.540000915527344,"high":45.79999923706055,"low":44.06999969482422,"adjusted_close":44.540000915527344,"volume":11625100},{"date":"2025-08-05","close":44.75,"high":45.380001068115234,"low":43.130001068115234,"adjusted_close":44.75,"volume":10920400},{"date":"2025-08-06","close":44.099998474121094,"high":45.099998474121094,"low":43.66999816894531,"adjusted_close":44.099998474121094,"volume":8051600},{"date":"2025-08-07","close":44.209999084472656,"high":44.58000183105469,"low":43.099998474121094,"adjusted_close":44.209999084472656,"volume":21522100},{"date":"2025-08-08","close":44.689998626708984,"high":49.91999816894531,"low":43.5,"adjusted_close":44.689998626708984,"volume":39170200},{"date":"2025-08-11","close":45.02000045776367,"high":46.099998474121094,"low":41.505001068115234,"adjusted_close":45.02000045776367,"volume":24893500},{"date":"2025-08-12","close":43.43000030517578,"high":47.27000045776367,"low":43.41999816894531,"adjusted_close":43.43000030517578,"volume":20848000},{"date":"2025-08-13","close":43.0,"high":44.70000076293945,"low":42.439998626708984,"adjusted_close":43.0,"volume":14523600},{"date":"2025-08-14","close":42.810001373291016,"high":45.689998626708984,"low":42.0099983215332,"adjusted_close":42.810001373291016,"volume":18472900},{"date":"2025-08-15","close":44.27000045776367,"high":44.880001068115234,"low":41.75,"adjusted_close":44.27000045776367,"volume":14183100},{"date":"2025-08-18","close":44.970001220703125,"high":47.08000183105469,"low":44.029998779296875,"adjusted_close":44.970001220703125,"volume":21268900},{"date":"2025-08-19","close":40.91999816894531,"high":45.15999984741211,"low":40.900001525878906,"adjusted_close":40.91999816894531,"volume":24104800},{"date":"2025-08-20","close":40.689998626708984,"high":40.86000061035156,"low":38.2599983215332,"adjusted_close":40.689998626708984,"volume":20325000},{"date":"2025-08-21","close":41.529998779296875,"high":41.869998931884766,"low":40.220001220703125,"adjusted_close":41.529998779296875,"volume":14951500},{"date":"2025-08-22","close":44.380001068115234,"high":44.683998107910156,"low":40.41899871826172,"adjusted_close":44.380001068115234,"volume":18818200},{"date":"2025-08-25","close":47.220001220703125,"high":49.59000015258789,"low":44.04999923706055,"adjusted_close":47.220001220703125,"volume":30133200},{"date":"2025-08-26","close":48.130001068115234,"high":50.91999816894531,"low":47.0,"adjusted_close":48.130001068115234,"volume":47698000},{"date":"2025-08-27","close":46.25,"high":48.7400016784668,"low":45.81999969482422,"adjusted_close":46.25,"volume":16784700},{"date":"2025-08-28","close":47.90999984741211,"high":47.974998474121094,"low":45.34000015258789,"adjusted_close":47.90999984741211,"volume":16940200},{"date":"2025-08-29","close":48.599998474121094,"high":48.79999923706055,"low":46.02000045776367,"adjusted_close":48.599998474121094,"volume":15897800},{"date":"2025-09-02","close":49.310001373291016,"high":49.540000915527344,"low":45.68000030517578,"adjusted_close":49.310001373291016,"volume":20305200},{"date":"2025-09-03","close":43.529998779296875,"high":50.900001525878906,"low":43.512001037597656,"adjusted_close":43.529998779296875,"volume":33322300},{"date":"2025-09-04","close":42.9900016784668,"high":44.58000183105469,"low":42.70000076293945,"adjusted_close":42.9900016784668,"volume":17273100},{"date":"2025-09-05","close":45.84000015258789,"high":45.9900016784668,"low":42.38999938964844,"adjusted_close":45.84000015258789,"volume":17362000},{"date":"2025-09-08","close":47.72999954223633,"high":48.20000076293945,"low":45.487998962402344,"adjusted_close":47.72999954223633,"volume":18846400},{"date":"2025-09-09","close":47.029998779296875,"high":47.529998779296875,"low":45.512001037597656,"adjusted_close":47.029998779296875,"volume":13243700},{"date":"2025-09-10","close":46.16999816894531,"high":48.11000061035156,"low":45.599998474121094,"adjusted_close":46.16999816894531,"volume":11638500},{"date":"2025-09-11","close":48.43000030517578,"high":49.665000915527344,"low":46.05500030517578,"adjusted_close":48.43000030517578,"volume":22816300},{"date":"2025-09-12","close":53.34000015258789,"high":54.029998779296875,"low":48.611000061035156,"adjusted_close":53.34000015258789,"volume":27889800},{"date":"2025-09-15","close":54.040000915527344,"high":55.16999816894531,"low":52.720001220703125,"adjusted_close":54.040000915527344,"volume":23957100},{"date":"2025-09-16","close":47.244998931884766,"high":52.08000183105469,"low":47.0099983215332,"adjusted_close":47.244998931884766,"volume":42608100},{"date":"2025-09-17","close":48.08000183105469,"high":48.540000915527344,"low":46.45000076293945,"adjusted_close":48.08000183105469,"volume":20731000},{"date":"2025-09-18","close":47.18000030517578,"high":49.189998626708984,"low":47.0,"adjusted_close":47.18000030517578,"volume":19434100},{"date":"2025-09-19","close":47.790000915527344,"high":48.93000030517578,"low":47.130001068115234,"adjusted_close":47.790000915527344,"volume":26870000},{"date":"2025-09-22","close":49.810001373291016,"high":50.2599983215332,"low":46.79999923706055,"adjusted_close":49.810001373291016,"volume":22995900},{"date":"2025-09-23","close":52.90999984741211,"high":54.15800094604492,"low":47.90999984741211,"adjusted_close":52.90999984741211,"volume":38064000},{"date":"2025-09-24","close":48.689998626708984,"high":52.47999954223633,"low":48.43000030517578,"adjusted_close":48.689998626708984,"volume":30681600},{"date":"2025-09-25","close":46.630001068115234,"high":48.619998931884766,"low":45.209999084472656,"adjusted_close":46.630001068115234,"volume":22418500},{"date":"2025-09-26","close":46.2599983215332,"high":47.689998626708984,"low":45.83000183105469,"adjusted_close":46.2599983215332,"volume":14907100},{"date":"2025-09-29","close":47.0099983215332,"high":48.099998474121094,"low":46.369998931884766,"adjusted_close":47.0099983215332,"volume":16145400},{"date":"2025-09-30","close":47.90999984741211,"high":47.9900016784668,"low":46.5099983215332,"adjusted_close":47.90999984741211,"volume":14856100},{"date":"2025-10-01","close":47.970001220703125,"high":49.41999816894531,"low":47.119998931884766,"adjusted_close":47.970001220703125,"volume":25640200},{"date":"2025-10-02","close":52.470001220703125,"high":52.650001525878906,"low":48.5099983215332,"adjusted_close":52.470001220703125,"volume":35212900},{"date":"2025-10-03","close":56.15999984741211,"high":56.93899917602539,"low":51.2599983215332,"adjusted_close":56.15999984741211,"volume":37741900},{"date":"2025-10-06","close":58.5,"high":59.2599983215332,"low":55.79999923706055,"adjusted_close":58.5,"volume":31020500},{"date":"2025-10-07","close":61.5099983215332,"high":62.560001373291016,"low":57.02000045776367,"adjusted_close":61.5099983215332,"volume":36545600},{"date":"2025-10-08","close":65.30999755859375,"high":68.53399658203125,"low":63.650001525878906,"adjusted_close":65.30999755859375,"volume":36149900},{"date":"2025-10-09","close":66.41999816894531,"high":68.54000091552734,"low":64.41999816894531,"adjusted_close":66.41999816894531,"volume":25844500},{"date":"2025-10-10","close":64.26000213623047,"high":73.5,"low":64.13999938964844,"adjusted_close":64.26000213623047,"volume":40876800},{"date":"2025-10-13","close":65.41999816894531,"high":70.44000244140625,"low":64.62200164794922,"adjusted_close":65.41999816894531,"volume":26180300},{"date":"2025-10-14","close":68.02999877929688,"high":69.66999816894531,"low":62.189998626708984,"adjusted_close":68.02999877929688,"volume":27623500},{"date":"2025-10-15","close":69.2699966430664,"high":73.97000122070312,"low":67.08000183105469,"adjusted_close":69.2699966430664,"volume":26290800},{"date":"2025-10-16","close":67.0,"high":72.25,"low":66.42500305175781,"adjusted_close":67.0,"volume":23835200},{"date":"2025-10-17","close":66.2699966430664,"high":68.5,"low":63.70000076293945,"adjusted_close":66.2699966430664,"volume":16892900},{"date":"2025-10-20","close":67.3499984741211,"high":72.18000030517578,"low":66.67500305175781,"adjusted_close":67.3499984741211,"volume":25835200},{"date":"2025-10-21","close":65.4000015258789,"high":68.04000091552734,"low":64.86000061035156,"adjusted_close":65.4000015258789,"volume":17508200},{"date":"2025-10-22","close":60.564998626708984,"high":64.0199966430664,"low":58.40999984741211,"adjusted_close":60.564998626708984,"volume":22149400},{"date":"2025-10-23","close":63.56999969482422,"high":64.69999694824219,"low":60.75,"adjusted_close":63.56999969482422,"volume":13226400},{"date":"2025-10-24","close":64.55999755859375,"high":66.18000030517578,"low":63.650001525878906,"adjusted_close":64.55999755859375,"volume":12041200},{"date":"2025-10-27","close":65.62000274658203,"high":66.3499984741211,"low":64.1500015258789,"adjusted_close":65.62000274658203,"volume":19183300},{"date":"2025-10-28","close":63.75,"high":66.54000091552734,"low":63.61000061035156,"adjusted_close":63.75,"volume":11772900},{"date":"2025-10-29","close":66.16000366210938,"high":67.38999938964844,"low":63.47999954223633,"adjusted_close":66.16000366210938,"volume":17907200},{"date":"2025-10-30","close":60.91999816894531,"high":65.18000030517578,"low":60.88999938964844,"adjusted_close":60.91999816894531,"volume":12479000},{"date":"2025-10-31","close":62.97999954223633,"high":63.45000076293945,"low":60.400001525878906,"adjusted_close":62.97999954223633,"volume":13830100},{"date":"2025-11-03","close":61.34000015258789,"high":63.099998474121094,"low":59.130001068115234,"adjusted_close":61.34000015258789,"volume":11463500},{"date":"2025-11-04","close":56.56999969482422,"high":59.4900016784668,"low":56.5099983215332,"adjusted_close":56.56999969482422,"volume":13725500},{"date":"2025-11-05","close":56.41999816894531,"high":57.279998779296875,"low":54.869998931884766,"adjusted_close":56.41999816894531,"volume":13254300},{"date":"2025-11-06","close":49.61000061035156,"high":56.209999084472656,"low":49.40999984741211,"adjusted_close":49.61000061035156,"volume":21053100},{"date":"2025-11-07","close":51.63999938964844,"high":52.099998474121094,"low":46.31100082397461,"adjusted_close":51.63999938964844,"volume":25058800},{"date":"2025-11-10","close":51.900001525878906,"high":54.5,"low":50.7599983215332,"adjusted_close":51.900001525878906,"volume":22929800},{"date":"2025-11-11","close":51.2400016784668,"high":56.959999084472656,"low":51.209999084472656,"adjusted_close":51.2400016784668,"volume":33240100},{"date":"2025-11-12","close":49.970001220703125,"high":55.33000183105469,"low":49.65999984741211,"adjusted_close":49.970001220703125,"volume":21987100},{"date":"2025-11-13","close":45.25,"high":49.380001068115234,"low":44.369998931884766,"adjusted_close":45.25,"volume":26517100},{"date":"2025-11-14","close":45.540000915527344,"high":47.220001220703125,"low":43.29999923706055,"adjusted_close":45.540000915527344,"volume":21107100},{"date":"2025-11-17","close":43.310001373291016,"high":45.68199920654297,"low":42.224998474121094,"adjusted_close":43.310001373291016,"volume":17583500},{"date":"2025-11-18","close":42.779998779296875,"high":43.61000061035156,"low":41.22999954223633,"adjusted_close":42.779998779296875,"volume":16982000},{"date":"2025-11-19","close":43.619998931884766,"high":44.529998779296875,"low":42.43000030517578,"adjusted_close":43.619998931884766,"volume":15304000},{"date":"2025-11-20","close":39.47999954223633,"high":46.2599983215332,"low":39.31999969482422,"adjusted_close":39.47999954223633,"volume":25029300},{"date":"2025-11-21","close":40.29999923706055,"high":41.04499816894531,"low":37.56999969482422,"adjusted_close":40.29999923706055,"volume":18870000},{"date":"2025-11-24","close":42.45000076293945,"high":42.529998779296875,"low":39.29999923706055,"adjusted_close":42.45000076293945,"volume":20281000},{"date":"2025-11-25","close":42.599998474121094,"high":42.80500030517578,"low":40.380001068115234,"adjusted_close":42.599998474121094,"volume":10568800},{"date":"2025-11-26","close":41.93000030517578,"high":43.59000015258789,"low":41.380001068115234,"adjusted_close":41.93000030517578,"volume":10906100},{"date":"2025-11-28","close":42.13999938964844,"high":42.70000076293945,"low":41.79999923706055,"adjusted_close":42.13999938964844,"volume":5636800},{"date":"2025-12-01","close":40.369998931884766,"high":41.29999923706055,"low":39.97999954223633,"adjusted_close":40.369998931884766,"volume":13260600},{"date":"2025-12-02","close":41.900001525878906,"high":42.9900016784668,"low":40.41999816894531,"adjusted_close":41.900001525878906,"volume":13390800},{"date":"2025-12-03","close":44.720001220703125,"high":44.7400016784668,"low":41.5,"adjusted_close":44.720001220703125,"volume":14385200},{"date":"2025-12-04","close":49.369998931884766,"high":49.68000030517578,"low":44.81999969482422,"adjusted_close":49.369998931884766,"volume":28366600},{"date":"2025-12-05","close":49.05500030517578,"high":49.70000076293945,"low":47.70000076293945,"adjusted_close":49.05500030517578,"volume":14633100},{"date":"2025-12-08","close":51.560001373291016,"high":52.369998931884766,"low":49.220001220703125,"adjusted_close":51.560001373291016,"volume":21748500},{"date":"2025-12-09","close":53.43000030517578,"high":53.75,"low":50.34000015258789,"adjusted_close":53.43000030517578,"volume":17526200},{"date":"2025-12-10","close":57.52000045776367,"high":58.83000183105469,"low":52.25,"adjusted_close":57.52000045776367,"volume":38839900},{"date":"2025-12-11","close":63.529998779296875,"high":64.1500015258789,"low":56.849998474121094,"adjusted_close":63.529998779296875,"volume":31378800},{"date":"2025-12-12","close":61.4900016784668,"high":65.18000030517578,"low":59.79999923706055,"adjusted_close":61.4900016784668,"volume":33545300},{"date":"2025-12-15","close":55.40999984741211,"high":64.55999755859375,"low":55.08000183105469,"adjusted_close":55.40999984741211,"volume":32932200},{"date":"2025-12-16","close":55.4900016784668,"high":56.72999954223633,"low":52.68000030517578,"adjusted_close":55.4900016784668,"volume":22447400},{"date":"2025-12-17","close":53.959999084472656,"high":56.90999984741211,"low":53.084999084472656,"adjusted_close":53.959999084472656,"volume":23761100},{"date":"2025-12-18","close":59.91999816894531,"high":60.25,"low":56.029998779296875,"adjusted_close":59.91999816894531,"volume":27939400},{"date":"2025-12-19","close":70.5199966430664,"high":70.55999755859375,"low":60.74700164794922,"adjusted_close":70.5199966430664,"volume":52764800},{"date":"2025-12-22","close":77.55000305175781,"high":78.44999694824219,"low":72.75199890136719,"adjusted_close":77.55000305175781,"volume":48279600},{"date":"2025-12-23","close":77.18000030517578,"high":79.18000030517578,"low":73.29000091552734,"adjusted_close":77.18000030517578,"volume":35673300},{"date":"2025-12-24","close":77.18000030517578,"high":79.83000183105469,"low":74.8010025024414,"adjusted_close":77.18000030517578,"volume":16720600},{"date":"2025-12-26","close":70.6500015258789,"high":76.98999786376953,"low":70.38999938964844,"adjusted_close":70.6500015258789,"volume":23157800},{"date":"2025-12-29","close":70.12000274658203,"high":72.73999786376953,"low":69.3219985961914,"adjusted_close":70.12000274658203,"volume":18294100},{"date":"2025-12-30","close":70.44999694824219,"high":74.69000244140625,"low":70.44000244140625,"adjusted_close":70.44999694824219,"volume":30151700},{"date":"2025-12-31","close":69.76000213623047,"high":73.19599914550781,"low":69.12999725341797,"adjusted_close":69.76000213623047,"volume":17594200},{"date":"2026-01-02","close":75.98999786376953,"high":76.23999786376953,"low":66.8499984741211,"adjusted_close":75.98999786376953,"volume":31517600},{"date":"2026-01-05","close":78.13999938964844,"high":78.25,"low":71.30999755859375,"adjusted_close":78.13999938964844,"volume":33498600},{"date":"2026-01-06","close":86.02999877929688,"high":86.25,"low":74.05000305175781,"adjusted_close":86.02999877929688,"volume":43669700},{"date":"2026-01-07","close":84.08000183105469,"high":85.95999908447266,"low":81.8499984741211,"adjusted_close":84.08000183105469,"volume":28603500},{"date":"2026-01-08","close":83.08000183105469,"high":89.87000274658203,"low":82.26000213623047,"adjusted_close":83.08000183105469,"volume":29874200},{"date":"2026-01-09","close":84.8499984741211,"high":88.43000030517578,"low":82.44999694824219,"adjusted_close":84.8499984741211,"volume":23780400},{"date":"2026-01-12","close":87.9000015258789,"high":88.83999633789062,"low":83.41899871826172,"adjusted_close":87.9000015258789,"volume":22125000},{"date":"2026-01-13","close":86.58000183105469,"high":89.72899627685547,"low":85.6500015258789,"adjusted_close":86.58000183105469,"volume":21759500},{"date":"2026-01-14","close":91.80000305175781,"high":92.19000244140625,"low":84.5,"adjusted_close":91.80000305175781,"volume":28346000},{"date":"2026-01-15","close":90.76000213623047,"high":92.45899963378906,"low":86.6500015258789,"adjusted_close":90.76000213623047,"volume":24810300},{"date":"2026-01-16","close":96.30000305175781,"high":99.58000183105469,"low":92.4000015258789,"adjusted_close":96.30000305175781,"volume":36105300},{"date":"2026-01-20","close":89.16000366210938,"high":98.2699966430664,"low":88.30000305175781,"adjusted_close":89.16000366210938,"volume":29300900},{"date":"2026-01-21","close":87.81999969482422,"high":91.25,"low":82.70999908447266,"adjusted_close":87.81999969482422,"volume":30538700},{"date":"2026-01-22","close":87.9800033569336,"high":89.4000015258789,"low":81.35099792480469,"adjusted_close":87.9800033569336,"volume":30063000},{"date":"2026-01-23","close":88.9000015258789,"high":94.44999694824219,"low":86.12000274658203,"adjusted_close":88.9000015258789,"volume":24381000},{"date":"2026-01-26","close":80.4800033569336,"high":87.16000366210938,"low":80.01000213623047,"adjusted_close":80.4800033569336,"volume":21659900},{"date":"2026-01-27","close":87.0,"high":87.0,"low":82.0,"adjusted_close":87.0,"volume":17676500},{"date":"2026-01-28","close":88.56999969482422,"high":89.80000305175781,"low":86.02799987792969,"adjusted_close":88.56999969482422,"volume":16263000},{"date":"2026-01-29","close":85.68000030517578,"high":89.0,"low":83.0,"adjusted_close":85.68000030517578,"volume":15857300},{"date":"2026-01-30","close":80.06999969482422,"high":89.31999969482422,"low":78.0199966430664,"adjusted_close":80.06999969482422,"volume":22707000},{"date":"2026-02-02","close":74.1500015258789,"high":80.69999694824219,"low":73.87899780273438,"adjusted_close":74.1500015258789,"volume":18337000},{"date":"2026-02-03","close":81.2699966430664,"high":81.31999969482422,"low":75.7699966430664,"adjusted_close":81.2699966430664,"volume":19000600},{"date":"2026-02-04","close":73.11000061035156,"high":81.3499984741211,"low":68.56300354003906,"adjusted_close":73.11000061035156,"volume":26237400},{"date":"2026-02-05","close":66.31999969482422,"high":72.98999786376953,"low":65.19999694824219,"adjusted_close":66.31999969482422,"volume":22675400},{"date":"2026-02-06","close":72.31999969482422,"high":72.66000366210938,"low":67.0,"adjusted_close":72.31999969482422,"volume":20049600},{"date":"2026-02-09","close":75.83999633789062,"high":76.80000305175781,"low":70.75,"adjusted_close":75.83999633789062,"volume":16394400},{"date":"2026-02-10","close":72.02999877929688,"high":75.86000061035156,"low":71.55000305175781,"adjusted_close":72.02999877929688,"volume":13195600},{"date":"2026-02-11","close":69.62000274658203,"high":73.4000015258789,"low":67.0199966430664,"adjusted_close":69.62000274658203,"volume":17563100},{"date":"2026-02-12","close":66.01000213623047,"high":68.44999694824219,"low":63.869998931884766,"adjusted_close":66.01000213623047,"volume":18313700},{"date":"2026-02-13","close":67.44000244140625,"high":69.5999984741211,"low":65.5,"adjusted_close":67.44000244140625,"volume":14737900},{"date":"2026-02-17","close":69.88999938964844,"high":70.98999786376953,"low":65.0,"adjusted_close":69.88999938964844,"volume":12059200},{"date":"2026-02-18","close":74.41999816894531,"high":75.76499938964844,"low":69.98899841308594,"adjusted_close":74.41999816894531,"volume":19118400},{"date":"2026-02-19","close":76.58000183105469,"high":77.11000061035156,"low":72.3499984741211,"adjusted_close":76.58000183105469,"volume":14693400},{"date":"2026-02-20","close":70.86000061035156,"high":78.19999694824219,"low":69.4000015258789,"adjusted_close":70.86000061035156,"volume":18253500},{"date":"2026-02-23","close":70.20999908447266,"high":71.25,"low":68.5,"adjusted_close":70.20999908447266,"volume":13795700},{"date":"2026-02-24","close":69.97000122070312,"high":70.05500030517578,"low":66.5999984741211,"adjusted_close":69.97000122070312,"volume":12858300},{"date":"2026-02-25","close":70.19999694824219,"high":71.8499984741211,"low":68.87999725341797,"adjusted_close":70.19999694824219,"volume":11793700},{"date":"2026-02-26","close":72.6500015258789,"high":72.73999786376953,"low":68.80999755859375,"adjusted_close":72.6500015258789,"volume":18411600},{"date":"2026-02-27","close":69.0999984741211,"high":69.58999633789062,"low":64.0999984741211,"adjusted_close":69.0999984741211,"volume":25729800},{"date":"2026-03-02","close":70.97000122070312,"high":72.0999984741211,"low":66.44999694824219,"adjusted_close":70.97000122070312,"volume":18845500},{"date":"2026-03-03","close":70.12999725341797,"high":73.25,"low":66.19000244140625,"adjusted_close":70.12999725341797,"volume":17405200},{"date":"2026-03-04","close":71.91000366210938,"high":74.0999984741211,"low":69.47000122070312,"adjusted_close":71.91000366210938,"volume":17073000},{"date":"2026-03-05","close":70.0,"high":72.30999755859375,"low":67.33999633789062,"adjusted_close":70.0,"volume":14528800},{"date":"2026-03-06","close":70.11000061035156,"high":75.11000061035156,"low":68.13500213623047,"adjusted_close":70.11000061035156,"volume":22272800},{"date":"2026-03-09","close":71.4800033569336,"high":72.125,"low":67.81999969482422,"adjusted_close":71.4800033569336,"volume":18434200},{"date":"2026-03-10","close":68.93000030517578,"high":72.93499755859375,"low":68.62100219726562,"adjusted_close":68.93000030517578,"volume":18248800},{"date":"2026-03-11","close":71.95999908447266,"high":73.30000305175781,"low":68.33000183105469,"adjusted_close":71.95999908447266,"volume":18140600},{"date":"2026-03-12","close":68.37000274658203,"high":72.5999984741211,"low":68.27999877929688,"adjusted_close":68.37000274658203,"volume":17683000},{"date":"2026-03-13","close":68.41000366210938,"high":71.30999755859375,"low":67.44000244140625,"adjusted_close":68.41000366210938,"volume":16039800},{"date":"2026-03-16","close":71.30999755859375,"high":72.37999725341797,"low":68.66999816894531,"adjusted_close":71.30999755859375,"volume":16946700},{"date":"2026-03-17","close":78.58999633789062,"high":78.66999816894531,"low":71.2699966430664,"adjusted_close":78.58999633789062,"volume":29734900},{"date":"2026-03-18","close":69.4800033569336,"high":76.87999725341797,"low":69.4000015258789,"adjusted_close":69.4800033569336,"volume":33919300},{"date":"2026-03-19","close":71.93000030517578,"high":72.7300033569336,"low":68.0,"adjusted_close":71.93000030517578,"volume":28549900},{"date":"2026-03-20","close":67.2300033569336,"high":73.9800033569336,"low":66.38999938964844,"adjusted_close":67.2300033569336,"volume":35247200},{"date":"2026-03-23","close":68.0,"high":69.44999694824219,"low":66.05000305175781,"adjusted_close":68.0,"volume":23852300},{"date":"2026-03-24","close":66.06999969482422,"high":68.5999984741211,"low":64.45999908447266,"adjusted_close":66.06999969482422,"volume":21358000},{"date":"2026-03-25","close":72.87999725341797,"high":75.05999755859375,"low":68.94000244140625,"adjusted_close":72.87999725341797,"volume":34508800},{"date":"2026-03-26","close":65.94000244140625,"high":72.08999633789062,"low":65.58999633789062,"adjusted_close":65.94000244140625,"volume":22988800},{"date":"2026-03-27","close":60.93000030517578,"high":66.09500122070312,"low":60.349998474121094,"adjusted_close":60.93000030517578,"volume":20311800},{"date":"2026-03-30","close":57.380001068115234,"high":61.63999938964844,"low":56.13199996948242,"adjusted_close":57.380001068115234,"volume":21933500},{"date":"2026-03-31","close":64.22000122070312,"high":64.58000183105469,"low":59.029998779296875,"adjusted_close":64.22000122070312,"volume":26607400},{"date":"2026-04-01","close":65.5199966430664,"high":68.66999816894531,"low":65.30000305175781,"adjusted_close":65.5199966430664,"volume":27157200},{"date":"2026-04-02","close":67.7300033569336,"high":69.38999938964844,"low":61.86000061035156,"adjusted_close":67.7300033569336,"volume":32670600},{"date":"2026-04-06","close":67.66999816894531,"high":70.31999969482422,"low":66.5999984741211,"adjusted_close":67.66999816894531,"volume":22351800},{"date":"2026-04-07","close":66.31999969482422,"high":68.30000305175781,"low":63.959999084472656,"adjusted_close":66.31999969482422,"volume":25396300},{"date":"2026-04-08","close":69.08000183105469,"high":73.66799926757812,"low":67.81099700927734,"adjusted_close":69.08000183105469,"volume":26863800},{"date":"2026-04-09","close":66.73999786376953,"high":69.79000091552734,"low":66.54499816894531,"adjusted_close":66.73999786376953,"volume":17250900},{"date":"2026-04-10","close":68.05000305175781,"high":70.05999755859375,"low":66.33999633789062,"adjusted_close":68.05000305175781,"volume":18621000},{"date":"2026-04-13","close":70.62000274658203,"high":71.55000305175781,"low":66.58999633789062,"adjusted_close":70.62000274658203,"volume":17994700},{"date":"2026-04-14","close":72.22000122070312,"high":74.75,"low":70.4800033569336,"adjusted_close":72.22000122070312,"volume":22643000},{"date":"2026-04-15","close":73.5999984741211,"high":74.58999633789062,"low":69.5999984741211,"adjusted_close":73.5999984741211,"volume":23568700},{"date":"2026-04-16","close":82.93000030517578,"high":83.48999786376953,"low":76.9000015258789,"adjusted_close":82.93000030517578,"volume":41014200},{"date":"2026-04-17","close":84.80000305175781,"high":86.98999786376953,"low":83.5999984741211,"adjusted_close":84.80000305175781,"volume":26066300},{"date":"2026-04-20","close":89.45999908447266,"high":90.3499984741211,"low":84.5999984741211,"adjusted_close":89.45999908447266,"volume":28827400},{"date":"2026-04-21","close":86.63999938964844,"high":91.94999694824219,"low":85.75,"adjusted_close":86.63999938964844,"volume":27450400},{"date":"2026-04-22","close":90.04000091552734,"high":93.0999984741211,"low":87.76000213623047,"adjusted_close":90.04000091552734,"volume":21474400},{"date":"2026-04-23","close":84.5999984741211,"high":90.30000305175781,"low":81.56500244140625,"adjusted_close":84.5999984741211,"volume":22664100},{"date":"2026-04-24","close":79.68000030517578,"high":86.41000366210938,"low":79.08000183105469,"adjusted_close":79.68000030517578,"volume":22130400},{"date":"2026-04-27","close":82.29000091552734,"high":82.4800033569336,"low":77.05400085449219,"adjusted_close":82.29000091552734,"volume":19386300},{"date":"2026-04-28","close":78.58999633789062,"high":81.77999877929688,"low":77.5999984741211,"adjusted_close":78.58999633789062,"volume":14379700},{"date":"2026-04-29","close":77.0199966430664,"high":78.01000213623047,"low":73.98999786376953,"adjusted_close":77.0199966430664,"volume":17751400},{"date":"2026-04-30","close":82.51000213623047,"high":83.58999633789062,"low":77.47000122070312,"adjusted_close":82.51000213623047,"volume":17604200},{"date":"2026-05-01","close":78.80999755859375,"high":83.79000091552734,"low":78.43000030517578,"adjusted_close":78.80999755859375,"volume":16378800},{"date":"2026-05-04","close":80.30999755859375,"high":81.83300018310547,"low":76.25,"adjusted_close":80.30999755859375,"volume":16241300},{"date":"2026-05-05","close":78.76000213623047,"high":83.0,"low":76.55999755859375,"adjusted_close":78.76000213623047,"volume":17126000},{"date":"2026-05-06","close":84.6500015258789,"high":84.68000030517578,"low":78.86000061035156,"adjusted_close":84.6500015258789,"volume":19779200},{"date":"2026-05-07","close":78.58000183105469,"high":84.79000091552734,"low":77.93000030517578,"adjusted_close":78.58000183105469,"volume":22942900},{"date":"2026-05-08","close":105.47000122070312,"high":105.62000274658203,"low":85.87000274658203,"adjusted_close":105.47000122070312,"volume":79927300},{"date":"2026-05-11","close":117.3499984741211,"high":123.94000244140625,"low":104.0,"adjusted_close":117.3499984741211,"volume":54779700},{"date":"2026-05-12","close":117.55999755859375,"high":121.48999786376953,"low":112.41000366210938,"adjusted_close":117.55999755859375,"volume":34195200},{"date":"2026-05-13","close":124.1500015258789,"high":127.23999786376953,"low":116.88999938964844,"adjusted_close":124.1500015258789,"volume":26587400},{"date":"2026-05-14","close":132.5500030517578,"high":133.17999267578125,"low":121.30999755859375,"adjusted_close":132.5500030517578,"volume":25324100},{"date":"2026-05-15","close":124.7699966430664,"high":130.3699951171875,"low":121.80000305175781,"adjusted_close":124.7699966430664,"volume":22469100},{"date":"2026-05-18","close":131.16000366210938,"high":138.3800048828125,"low":125.6709976196289,"adjusted_close":131.16000366210938,"volume":32319500},{"date":"2026-05-19","close":127.30999755859375,"high":129.57000732421875,"low":115.2300033569336,"adjusted_close":127.30999755859375,"volume":30076900},{"date":"2026-05-20","close":134.27999877929688,"high":135.35000610351562,"low":124.22000122070312,"adjusted_close":134.27999877929688,"volume":24347700},{"date":"2026-05-21","close":125.44999694824219,"high":130.8699951171875,"low":123.80000305175781,"adjusted_close":125.44999694824219,"volume":30826400},{"date":"2026-05-22","close":135.75999450683594,"high":139.75999450683594,"low":131.30999755859375,"adjusted_close":135.75999450683594,"volume":32970700},{"date":"2026-05-26","close":143.1999969482422,"high":146.0,"low":138.55999755859375,"adjusted_close":143.1999969482422,"volume":32920000},{"date":"2026-05-27","close":150.22999572753906,"high":151.0,"low":137.91000366210938,"adjusted_close":150.22999572753906,"volume":29193300},{"date":"2026-05-28","close":148.02999877929688,"high":150.8300018310547,"low":142.3699951171875,"adjusted_close":148.02999877929688,"volume":20458600},{"date":"2026-05-29","close":143.47999572753906,"high":144.0,"low":134.0500030517578,"adjusted_close":143.47999572753906,"volume":34878600},{"date":"2026-06-01","close":122.38999938964844,"high":135.6300048828125,"low":121.0,"adjusted_close":122.38999938964844,"volume":37294600},{"date":"2026-06-02","close":123.31999969482422,"high":128.39999389648438,"low":122.55999755859375,"adjusted_close":123.31999969482422,"volume":19498000},{"date":"2026-06-03","close":114.69999694824219,"high":122.50499725341797,"low":113.66000366210938,"adjusted_close":114.69999694824219,"volume":21579800},{"date":"2026-06-04","close":119.94999694824219,"high":122.62999725341797,"low":110.38999938964844,"adjusted_close":119.94999694824219,"volume":24826300},{"date":"2026-06-05","close":110.08000183105469,"high":117.9800033569336,"low":106.7300033569336,"adjusted_close":110.08000183105469,"volume":21477400},{"date":"2026-06-08","close":113.6500015258789,"high":116.25,"low":111.0,"adjusted_close":113.6500015258789,"volume":13433200},{"date":"2026-06-09","close":108.2300033569336,"high":119.79000091552734,"low":101.19999694824219,"adjusted_close":108.2300033569336,"volume":23730200},{"date":"2026-06-10","close":105.05000305175781,"high":111.95999908447266,"low":104.41000366210938,"adjusted_close":105.05000305175781,"volume":13000800},{"date":"2026-06-11","close":114.77999877929688,"high":115.04499816894531,"low":105.4000015258789,"adjusted_close":114.77999877929688,"volume":26119300},{"date":"2026-06-12","close":102.38999938964844,"high":118.37699890136719,"low":99.61000061035156,"adjusted_close":102.38999938964844,"volume":62987600},{"date":"2026-06-15","close":109.25,"high":110.77999877929688,"low":105.80000305175781,"adjusted_close":109.25,"volume":28928300},{"date":"2026-06-16","close":104.62999725341797,"high":108.5,"low":103.06999969482422,"adjusted_close":104.62999725341797,"volume":27885000},{"date":"2026-06-17","close":107.9800033569336,"high":111.33999633789062,"low":104.04000091552734,"adjusted_close":107.9800033569336,"volume":28723000},{"date":"2026-06-18","close":107.23999786376953,"high":109.55000305175781,"low":100.95999908447266,"adjusted_close":107.23999786376953,"volume":70326000},{"date":"2026-06-22","close":100.29000091552734,"high":107.4000015258789,"low":96.5,"adjusted_close":100.29000091552734,"volume":27782000},{"date":"2026-06-23","close":95.12000274658203,"high":101.7300033569336,"low":94.88500213623047,"adjusted_close":95.12000274658203,"volume":22306700},{"date":"2026-06-24","close":85.41000366210938,"high":94.30000305175781,"low":84.8499984741211,"adjusted_close":85.41000366210938,"volume":26770900},{"date":"2026-06-25","close":80.69000244140625,"high":86.11000061035156,"low":80.0,"adjusted_close":80.69000244140625,"volume":26903000},{"date":"2026-06-26","close":84.54000091552734,"high":86.27999877929688,"low":80.7300033569336,"adjusted_close":84.54000091552734,"volume":34394200},{"date":"2026-06-29","close":98.01000213623047,"high":99.08000183105469,"low":89.8499984741211,"adjusted_close":98.01000213623047,"volume":42899300},{"date":"2026-06-30","close":101.6500015258789,"high":104.16000366210938,"low":95.63999938964844,"adjusted_close":101.6500015258789,"volume":32812600},{"date":"2026-07-01","close":100.06999969482422,"high":107.5999984741211,"low":97.62000274658203,"adjusted_close":100.06999969482422,"volume":21668000},{"date":"2026-07-02","close":100.45999908447266,"high":106.98999786376953,"low":97.91000366210938,"adjusted_close":100.45999908447266,"volume":22180300},{"date":"2026-07-06","close":93.08999633789062,"high":102.0999984741211,"low":92.30000305175781,"adjusted_close":93.08999633789062,"volume":20511900},{"date":"2026-07-07","close":83.41000366210938,"high":90.73999786376953,"low":82.8499984741211,"adjusted_close":83.41000366210938,"volume":26177000},{"date":"2026-07-08","close":83.3499984741211,"high":86.5,"low":81.0,"adjusted_close":83.3499984741211,"volume":19194500},{"date":"2026-07-09","close":82.55000305175781,"high":86.30000305175781,"low":82.41000366210938,"adjusted_close":82.55000305175781,"volume":17866200},{"date":"2026-07-10","close":81.04000091552734,"high":82.30000305175781,"low":79.05999755859375,"adjusted_close":81.04000091552734,"volume":14591800},{"date":"2026-07-13","close":76.7300033569336,"high":79.97000122070312,"low":75.5999984741211,"adjusted_close":76.7300033569336,"volume":18864700},{"date":"2026-07-14","close":78.80999755859375,"high":82.54000091552734,"low":78.51000213623047,"adjusted_close":78.80999755859375,"volume":15801700},{"date":"2026-07-15","close":76.19999694824219,"high":81.05000305175781,"low":74.83999633789062,"adjusted_close":76.19999694824219,"volume":15407500},{"date":"2026-07-16","close":67.3499984741211,"high":73.94999694824219,"low":66.0,"adjusted_close":67.3499984741211,"volume":31134300},{"date":"2026-07-17","close":67.62000274658203,"high":70.62999725341797,"low":64.51000213623047,"adjusted_close":67.62000274658203,"volume":22367300},{"date":"2026-07-20","close":65.73999786376953,"high":69.54000091552734,"low":65.44000244140625,"adjusted_close":65.73999786376953,"volume":17937400},{"date":"2026-07-21","close":69.12000274658203,"high":69.74099731445312,"low":65.9010009765625,"adjusted_close":69.12000274658203,"volume":20061100},{"date":"2026-07-22","close":69.75,"high":72.94000244140625,"low":69.25,"adjusted_close":69.75,"volume":21031400},{"date":"2026-07-23","close":69.98999786376953,"high":70.80999755859375,"low":66.8499984741211,"adjusted_close":69.98999786376953,"volume":14155500},{"date":"2026-07-24","close":63.90999984741211,"high":69.55000305175781,"low":63.0,"adjusted_close":63.90999984741211,"volume":18959500},{"date":"2026-07-27","close":66.94000244140625,"high":68.33999633789062,"low":64.02999877929688,"adjusted_close":66.94000244140625,"volume":15752100},{"date":"2026-07-28","close":63.88999938964844,"high":64.94999694824219,"low":60.04999923706055,"adjusted_close":63.88999938964844,"volume":18442100},{"date":"2026-07-29","close":58.599998474121094,"high":64.0999984741211,"low":58.20000076293945,"adjusted_close":58.599998474121094,"volume":19510900},{"date":"2026-07-30","close":64.68000030517578,"high":64.83999633789062,"low":59.68000030517578,"adjusted_close":64.68000030517578,"volume":18165300},{"date":"2026-07-31","close":64.94999694824219,"high":67.83999633789062,"low":62.65999984741211,"adjusted_close":64.94999694824219,"volume":13533800},{"date":"2026-08-03","close":70.43000030517578,"high":70.5999984741211,"low":62.16999816894531,"adjusted_close":70.43000030517578,"volume":16768900},{"date":"2026-08-04","close":74.4800033569336,"high":75.58999633789062,"low":72.36000061035156,"adjusted_close":74.4800033569336,"volume":19421300},{"date":"2026-08-05","close":74.81999969482422,"high":77.30000305175781,"low":72.91000366210938,"adjusted_close":74.81999969482422,"volume":16755300},{"date":"2026-08-06","close":75.66999816894531,"high":80.19200134277344,"low":72.30000305175781,"adjusted_close":75.66999816894531,"volume":19508300},{"date":"2026-08-07","close":82.83000183105469,"high":83.25,"low":77.37999725341797,"adjusted_close":82.83000183105469,"volume":24244900},{"date":"2026-08-10","close":80.04000091552734,"high":86.83000183105469,"low":79.7699966430664,"adjusted_close":80.04000091552734,"volume":34015000},{"date":"2026-08-11","close":80.01000213623047,"high":81.4000015258789,"low":75.45999908447266,"adjusted_close":80.01000213623047,"volume":30082100},{"date":"2026-08-12","close":81.16999816894531,"high":82.19999694824219,"low":78.06999969482422,"adjusted_close":81.16999816894531,"volume":16943300},{"date":"2026-08-13","close":80.0999984741211,"high":84.20999908447266,"low":77.70999908447266,"adjusted_close":80.0999984741211,"volume":17306200},{"date":"2026-08-14","close":80.25,"high":82.4800033569336,"low":78.51000213623047,"adjusted_close":80.25,"volume":13900200},{"date":"2026-08-17","close":82.08000183105469,"high":85.55000305175781,"low":80.52999877929688,"adjusted_close":82.08000183105469,"volume":18111800},{"date":"2026-08-18","close":79.16000366210938,"high":81.04000091552734,"low":76.87999725341797,"adjusted_close":79.16000366210938,"volume":15416900},{"date":"2026-08-19","close":75.83999633789062,"high":77.5999984741211,"low":73.87200164794922,"adjusted_close":75.83999633789062,"volume":16414800},{"date":"2026-08-20","close":72.94999694824219,"high":75.37000274658203,"low":71.75,"adjusted_close":72.94999694824219,"volume":16675500},{"date":"2026-08-21","close":72.56999969482422,"high":74.94999694824219,"low":71.44999694824219,"adjusted_close":72.56999969482422,"volume":12570200},{"date":"2026-08-24","close":68.27999877929688,"high":71.20999908447266,"low":68.16999816894531,"adjusted_close":68.27999877929688,"volume":14461300},{"date":"2026-08-25","close":66.91000366210938,"high":70.0,"low":66.4800033569336,"adjusted_close":66.91000366210938,"volume":15060000},{"date":"2026-08-26","close":66.18000030517578,"high":67.67500305175781,"low":65.80000305175781,"adjusted_close":66.18000030517578,"volume":11166200},{"date":"2026-08-27","close":67.52999877929688,"high":67.56999969482422,"low":65.41999816894531,"adjusted_close":67.52999877929688,"volume":11492100},{"date":"2026-08-28","close":64.38999938964844,"high":66.75,"low":63.494998931884766,"adjusted_close":64.38999938964844,"volume":18571100},{"date":"2026-08-31","close":63.91999816894531,"high":64.11199951171875,"low":62.790000915527344,"adjusted_close":63.91999816894531,"volume":15279400},{"date":"2026-09-01","close":62.540000915527344,"high":63.935001373291016,"low":61.93000030517578,"adjusted_close":62.540000915527344,"volume":14443000},{"date":"2026-09-02","close":63.099998474121094,"high":63.52000045776367,"low":61.45000076293945,"adjusted_close":63.099998474121094,"volume":16639600},{"date":"2026-09-03","close":63.810001373291016,"high":64.9000015258789,"low":62.36000061035156,"adjusted_close":63.810001373291016,"volume":18913200},{"date":"2026-09-04","close":64.26000213623047,"high":65.0,"low":63.20000076293945,"adjusted_close":64.26000213623047,"volume":14952000},{"date":"2026-09-08","close":65.87000274658203,"high":67.4800033569336,"low":64.1500015258789,"adjusted_close":65.87000274658203,"volume":24378100},{"date":"2026-09-09","close":63.06999969482422,"high":67.69999694824219,"low":62.9900016784668,"adjusted_close":63.06999969482422,"volume":26478800},{"date":"2026-09-10","close":61.959999084472656,"high":64.9000015258789,"low":61.529998779296875,"adjusted_close":61.959999084472656,"volume":18956200},{"date":"2026-09-11","close":62.95000076293945,"high":64.88999938964844,"low":62.060001373291016,"adjusted_close":62.95000076293945,"volume":15391400},{"date":"2026-09-14","close":62.54999923706055,"high":63.375,"low":60.5099983215332,"adjusted_close":62.54999923706055,"volume":14449300},{"date":"2026-09-15","close":63.54999923706055,"high":65.72000122070312,"low":62.02000045776367,"adjusted_close":63.54999923706055,"volume":20448700},{"date":"2026-09-16","close":63.70000076293945,"high":64.55999755859375,"low":61.7400016784668,"adjusted_close":63.70000076293945,"volume":17743600},{"date":"2026-09-17","close":67.81999969482422,"high":68.33100128173828,"low":65.26000213623047,"adjusted_close":67.81999969482422,"volume":21956000},{"date":"2026-09-18","close":64.56999969482422,"high":68.63999938964844,"low":63.790000915527344,"adjusted_close":64.56999969482422,"volume":32298600},{"date":"2026-09-21","close":69.88999938964844,"high":70.01000213623047,"low":65.2750015258789,"adjusted_close":69.88999938964844,"volume":26038700},{"date":"2026-09-22","close":71.9800033569336,"high":72.5,"low":70.0999984741211,"adjusted_close":71.9800033569336,"volume":22048800},{"date":"2026-09-23","close":70.30999755859375,"high":73.56999969482422,"low":70.08000183105469,"adjusted_close":70.30999755859375,"volume":19258700},{"date":"2026-09-24","close":73.61000061035156,"high":75.45999908447266,"low":68.9219970703125,"adjusted_close":73.61000061035156,"volume":25304900},{"date":"2026-09-25","close":73.94999694824219,"high":75.31999969482422,"low":72.77999877929688,"adjusted_close":73.94999694824219,"volume":18860400},{"date":"2026-09-28","close":72.19000244140625,"high":73.77999877929688,"low":71.68000030517578,"adjusted_close":72.19000244140625,"volume":15012400},{"date":"2026-09-29","close":69.69999694824219,"high":74.25,"low":69.4000015258789,"adjusted_close":69.69999694824219,"volume":19684700},{"date":"2026-09-30","close":69.68000030517578,"high":74.58000183105469,"low":69.62999725341797,"adjusted_close":69.68000030517578,"volume":22428600},{"date":"2026-10-01","close":70.45999908447266,"high":72.63999938964844,"low":69.42400360107422,"adjusted_close":70.45999908447266,"volume":23312600},{"date":"2026-10-02","close":73.91999816894531,"high":76.08999633789062,"low":71.44999694824219,"adjusted_close":73.91999816894531,"volume":26839300},{"date":"2026-10-05","close":73.0199966430664,"high":73.80999755859375,"low":71.37000274658203,"adjusted_close":73.0199966430664,"volume":19107800},{"date":"2026-10-06","close":75.05999755859375,"high":78.27999877929688,"low":73.66000366210938,"adjusted_close":75.05999755859375,"volume":27029200},{"date":"2026-10-07","close":71.91999816894531,"high":73.16000366210938,"low":70.62999725341797,"adjusted_close":71.91999816894531,"volume":20500700},{"date":"2026-10-08","close":68.4000015258789,"high":71.6500015258789,"low":67.70999908447266,"adjusted_close":68.4000015258789,"volume":23063500},{"date":"2026-10-09","close":68.20999908447266,"high":69.25,"low":66.9800033569336,"adjusted_close":68.20999908447266,"volume":14934600},{"date":"2026-10-12","close":65.70999908447266,"high":68.06999969482422,"low":65.11499786376953,"adjusted_close":65.70999908447266,"volume":14499000},{"date":"2026-10-13","close":64.22000122070312,"high":64.55999755859375,"low":63.08000183105469,"adjusted_close":64.22000122070312,"volume":15588500},{"date":"2026-10-14","close":59.18000030517578,"high":63.560001373291016,"low":58.84000015258789,"adjusted_close":59.18000030517578,"volume":25309100},{"date":"2026-10-15","close":55.25,"high":55.39799880981445,"low":49.69300079345703,"adjusted_close":55.25,"volume":48563400},{"date":"2026-10-16","close":50.84000015258789,"high":54.8650016784668,"low":50.369998931884766,"adjusted_close":50.84000015258789,"volume":24048200},{"date":"2026-10-19","close":51.36000061035156,"high":52.9900016784668,"low":51.310001373291016,"adjusted_close":51.36000061035156,"volume":17077100},{"date":"2026-10-20","close":50.900001525878906,"high":52.71500015258789,"low":49.25,"adjusted_close":50.900001525878906,"volume":16945200},{"date":"2026-10-21","close":53.66999816894531,"high":53.900001525878906,"low":52.02000045776367,"adjusted_close":53.66999816894531,"volume":17857800},{"date":"2026-10-22","close":51.220001220703125,"high":52.97999954223633,"low":49.95500183105469,"adjusted_close":51.220001220703125,"volume":16674500},{"date":"2026-10-23","close":52.599998474121094,"high":52.915000915527344,"low":49.52199935913086,"adjusted_close":52.599998474121094,"volume":13443900},{"date":"2026-10-26","close":53.81999969482422,"high":54.9900016784668,"low":52.150001525878906,"adjusted_close":53.81999969482422,"volume":12671100},{"date":"2026-10-27","close":58.310001373291016,"high":59.18000030517578,"low":53.56999969482422,"adjusted_close":58.310001373291016,"volume":21341400},{"date":"2026-10-28","close":58.599998474121094,"high":59.29999923706055,"low":56.939998626708984,"adjusted_close":58.599998474121094,"volume":12404100},{"date":"2026-10-29","close":59.099998474121094,"high":61.130001068115234,"low":57.63199996948242,"adjusted_close":59.099998474121094,"volume":14625800},{"date":"2026-10-30","close":54.72999954223633,"high":57.54999923706055,"low":53.189998626708984,"adjusted_close":54.72999954223633,"volume":16609400},{"date":"2026-11-02","close":52.06999969482422,"high":55.08399963378906,"low":50.68000030517578,"adjusted_close":52.06999969482422,"volume":16444100},{"date":"2026-11-03","close":54.43000030517578,"high":54.939998626708984,"low":52.900001525878906,"adjusted_close":54.43000030517578,"volume":14162600},{"date":"2026-11-04","close":52.369998931884766,"high":55.3129997253418,"low":50.40999984741211,"adjusted_close":52.369998931884766,"volume":18771200},{"date":"2026-11-05","close":45.9900016784668,"high":50.83000183105469,"low":43.88999938964844,"adjusted_close":45.9900016784668,"volume":36784900},{"date":"2026-11-06","close":53.06999969482422,"high":53.099998474121094,"low":46.5099983215332,"adjusted_close":53.06999969482422,"volume":20520683}]},"SCHD":{"currency":"USD","rows":[{"date":"2025-05-05","close":25.799999237060547,"high":25.940000534057617,"low":25.739999771118164,"adjusted_close":24.4490909576416,"volume":14148800},{"date":"2025-05-06","close":25.549999237060547,"high":25.760000228881836,"low":25.5,"adjusted_close":24.21218490600586,"volume":12092400},{"date":"2025-05-07","close":25.639999389648438,"high":25.75,"low":25.5,"adjusted_close":24.29747200012207,"volume":12919200},{"date":"2025-05-08","close":25.780000686645508,"high":26.020000457763672,"low":25.649999618530273,"adjusted_close":24.43014144897461,"volume":20045400},{"date":"2025-05-09","close":25.729999542236328,"high":25.920000076293945,"low":25.700000762939453,"adjusted_close":24.38275909423828,"volume":14195200},{"date":"2025-05-12","close":26.43000030517578,"high":26.5,"low":26.260000228881836,"adjusted_close":25.04610824584961,"volume":18699900},{"date":"2025-05-13","close":26.309999465942383,"high":26.440000534057617,"low":26.290000915527344,"adjusted_close":24.932390213012695,"volume":17389700},{"date":"2025-05-14","close":26.0,"high":26.270000457763672,"low":25.969999313354492,"adjusted_close":24.638620376586914,"volume":17297200},{"date":"2025-05-15","close":26.420000076293945,"high":26.420000076293945,"low":25.989999771118164,"adjusted_close":25.036632537841797,"volume":14412000},{"date":"2025-05-16","close":26.600000381469727,"high":26.600000381469727,"low":26.34000015258789,"adjusted_close":25.207204818725586,"volume":11779600},{"date":"2025-05-19","close":26.579999923706055,"high":26.579999923706055,"low":26.34000015258789,"adjusted_close":25.18825340270996,"volume":15067100},{"date":"2025-05-20","close":26.479999542236328,"high":26.600000381469727,"low":26.40999984741211,"adjusted_close":25.093486785888672,"volume":12280800},{"date":"2025-05-21","close":26.010000228881836,"high":26.360000610351562,"low":26.0,"adjusted_close":24.648096084594727,"volume":15842400},{"date":"2025-05-22","close":25.959999084472656,"high":26.079999923706055,"low":25.760000228881836,"adjusted_close":24.60071563720703,"volume":16081300},{"date":"2025-05-23","close":25.889999389648438,"high":25.950000762939453,"low":25.690000534057617,"adjusted_close":24.534379959106445,"volume":16065700},{"date":"2025-05-27","close":26.270000457763672,"high":26.270000457763672,"low":25.969999313354492,"adjusted_close":24.894485473632812,"volume":15919500},{"date":"2025-05-28","close":26.040000915527344,"high":26.31999969482422,"low":25.979999542236328,"adjusted_close":24.676528930664062,"volume":13190600},{"date":"2025-05-29","close":26.190000534057617,"high":26.190000534057617,"low":25.889999389648438,"adjusted_close":24.818674087524414,"volume":13882500},{"date":"2025-05-30","close":26.170000076293945,"high":26.270000457763672,"low":25.989999771118164,"adjusted_close":24.799718856811523,"volume":14779900},{"date":"2025-06-02","close":26.25,"high":26.25,"low":25.93000030517578,"adjusted_close":24.875530242919922,"volume":20610300},{"date":"2025-06-03","close":26.440000534057617,"high":26.489999771118164,"low":26.06999969482422,"adjusted_close":25.055583953857422,"volume":12717000},{"date":"2025-06-04","close":26.290000915527344,"high":26.559999465942383,"low":26.290000915527344,"adjusted_close":24.91343879699707,"volume":11733400},{"date":"2025-06-05","close":26.229999542236328,"high":26.3700008392334,"low":26.170000076293945,"adjusted_close":24.856576919555664,"volume":18901400},{"date":"2025-06-06","close":26.540000915527344,"high":26.59000015258789,"low":26.3799991607666,"adjusted_close":25.150346755981445,"volume":10658900},{"date":"2025-06-09","close":26.649999618530273,"high":26.780000686645508,"low":26.549999237060547,"adjusted_close":25.254587173461914,"volume":13743000},{"date":"2025-06-10","close":26.950000762939453,"high":27.079999923706055,"low":26.719999313354492,"adjusted_close":25.53887939453125,"volume":12688100},{"date":"2025-06-11","close":26.860000610351562,"high":26.989999771118164,"low":26.760000228881836,"adjusted_close":25.45359230041504,"volume":13813000},{"date":"2025-06-12","close":27.020000457763672,"high":27.020000457763672,"low":26.709999084472656,"adjusted_close":25.605215072631836,"volume":10552300},{"date":"2025-06-13","close":26.899999618530273,"high":27.100000381469727,"low":26.829999923706055,"adjusted_close":25.491497039794922,"volume":21328400},{"date":"2025-06-16","close":26.920000076293945,"high":27.079999923706055,"low":26.84000015258789,"adjusted_close":25.51045036315918,"volume":13918200},{"date":"2025-06-17","close":26.719999313354492,"high":26.940000534057617,"low":26.690000534057617,"adjusted_close":25.320920944213867,"volume":12383700},{"date":"2025-06-18","close":26.639999389648438,"high":26.799999237060547,"low":26.600000381469727,"adjusted_close":25.24510955810547,"volume":13837400},{"date":"2025-06-20","close":26.700000762939453,"high":26.81999969482422,"low":26.649999618530273,"adjusted_close":25.301969528198242,"volume":14262300},{"date":"2025-06-23","close":26.700000762939453,"high":26.860000610351562,"low":26.540000915527344,"adjusted_close":25.301969528198242,"volume":18943800},{"date":"2025-06-24","close":26.739999771118164,"high":26.799999237060547,"low":26.649999618530273,"adjusted_close":25.339874267578125,"volume":19845100},{"date":"2025-06-25","close":26.200000762939453,"high":26.440000534057617,"low":26.15999984741211,"adjusted_close":25.071929931640625,"volume":20744100},{"date":"2025-06-26","close":26.389999389648438,"high":26.420000076293945,"low":26.270000457763672,"adjusted_close":25.25374984741211,"volume":17013600},{"date":"2025-06-27","close":26.389999389648438,"high":26.510000228881836,"low":26.280000686645508,"adjusted_close":25.25374984741211,"volume":20889900},{"date":"2025-06-30","close":26.5,"high":26.530000686645508,"low":26.3700008392334,"adjusted_close":25.359012603759766,"volume":24163700},{"date":"2025-07-01","close":27.049999237060547,"high":27.239999771118164,"low":26.479999542236328,"adjusted_close":25.885330200195312,"volume":25633400},{"date":"2025-07-02","close":27.309999465942383,"high":27.31999969482422,"low":27.049999237060547,"adjusted_close":26.134138107299805,"volume":15531900},{"date":"2025-07-03","close":27.350000381469727,"high":27.399999618530273,"low":27.280000686645508,"adjusted_close":26.17241859436035,"volume":8818700},{"date":"2025-07-07","close":27.059999465942383,"high":27.290000915527344,"low":26.899999618530273,"adjusted_close":25.8949031829834,"volume":15913300},{"date":"2025-07-08","close":27.31999969482422,"high":27.399999618530273,"low":27.0,"adjusted_close":26.143707275390625,"volume":14732800},{"date":"2025-07-09","close":27.290000915527344,"high":27.40999984741211,"low":27.139999389648438,"adjusted_close":26.114999771118164,"volume":14405300},{"date":"2025-07-10","close":27.510000228881836,"high":27.600000381469727,"low":27.170000076293945,"adjusted_close":26.32552719116211,"volume":13643200},{"date":"2025-07-11","close":27.329999923706055,"high":27.420000076293945,"low":27.239999771118164,"adjusted_close":26.153276443481445,"volume":14040400},{"date":"2025-07-14","close":27.309999465942383,"high":27.3799991607666,"low":27.1299991607666,"adjusted_close":26.134138107299805,"volume":16559000},{"date":"2025-07-15","close":26.8700008392334,"high":27.329999923706055,"low":26.8700008392334,"adjusted_close":25.713085174560547,"volume":16833400},{"date":"2025-07-16","close":26.93000030517578,"high":27.0,"low":26.700000762939453,"adjusted_close":25.770498275756836,"volume":16183600},{"date":"2025-07-17","close":27.139999389648438,"high":27.18000030517578,"low":26.90999984741211,"adjusted_close":25.97145652770996,"volume":14578000},{"date":"2025-07-18","close":27.020000457763672,"high":27.290000915527344,"low":26.950000762939453,"adjusted_close":25.856624603271484,"volume":13196900},{"date":"2025-07-21","close":26.950000762939453,"high":27.149999618530273,"low":26.93000030517578,"adjusted_close":25.78963851928711,"volume":13098600},{"date":"2025-07-22","close":27.239999771118164,"high":27.260000228881836,"low":26.8700008392334,"adjusted_close":26.067150115966797,"volume":12718600},{"date":"2025-07-23","close":27.3799991607666,"high":27.40999984741211,"low":27.190000534057617,"adjusted_close":26.201122283935547,"volume":16834900},{"date":"2025-07-24","close":27.280000686645508,"high":27.420000076293945,"low":27.219999313354492,"adjusted_close":26.105430603027344,"volume":14200200},{"date":"2025-07-25","close":27.31999969482422,"high":27.34000015258789,"low":27.1200008392334,"adjusted_close":26.143707275390625,"volume":16852700},{"date":"2025-07-28","close":27.200000762939453,"high":27.34000015258789,"low":27.15999984741211,"adjusted_close":26.028873443603516,"volume":14874400},{"date":"2025-07-29","close":27.170000076293945,"high":27.190000534057617,"low":27.010000228881836,"adjusted_close":26.000165939331055,"volume":13147000},{"date":"2025-07-30","close":26.84000015258789,"high":27.170000076293945,"low":26.729999542236328,"adjusted_close":25.684377670288086,"volume":23968400},{"date":"2025-07-31","close":26.5,"high":26.860000610351562,"low":26.440000534057617,"adjusted_close":25.359012603759766,"volume":19727500},{"date":"2025-08-01","close":26.3799991607666,"high":26.530000686645508,"low":26.209999084472656,"adjusted_close":25.244178771972656,"volume":17759300},{"date":"2025-08-04","close":26.610000610351562,"high":26.6200008392334,"low":26.389999389648438,"adjusted_close":25.464279174804688,"volume":20330500},{"date":"2025-08-05","close":26.739999771118164,"high":26.75,"low":26.540000915527344,"adjusted_close":25.58867835998535,"volume":15668200},{"date":"2025-08-06","close":26.68000030517578,"high":26.829999923706055,"low":26.6299991607666,"adjusted_close":25.53126335144043,"volume":16556100},{"date":"2025-08-07","close":26.75,"high":26.920000076293945,"low":26.59000015258789,"adjusted_close":25.598251342773438,"volume":13395300},{"date":"2025-08-08","close":26.8799991607666,"high":26.979999542236328,"low":26.790000915527344,"adjusted_close":25.7226505279541,"volume":13660000},{"date":"2025-08-11","close":26.790000915527344,"high":27.09000015258789,"low":26.709999084472656,"adjusted_close":25.636526107788086,"volume":17459200},{"date":"2025-08-12","close":27.100000381469727,"high":27.1200008392334,"low":26.84000015258789,"adjusted_close":25.93317985534668,"volume":13871100},{"date":"2025-08-13","close":27.459999084472656,"high":27.479999542236328,"low":27.079999923706055,"adjusted_close":26.277679443359375,"volume":16077000},{"date":"2025-08-14","close":27.34000015258789,"high":27.3700008392334,"low":27.170000076293945,"adjusted_close":26.162845611572266,"volume":14665800},{"date":"2025-08-15","close":27.329999923706055,"high":27.43000030517578,"low":27.260000228881836,"adjusted_close":26.153276443481445,"volume":14205700},{"date":"2025-08-18","close":27.260000228881836,"high":27.3799991607666,"low":27.229999542236328,"adjusted_close":26.086292266845703,"volume":12751600},{"date":"2025-08-19","close":27.450000762939453,"high":27.6200008392334,"low":27.290000915527344,"adjusted_close":26.268112182617188,"volume":12997100},{"date":"2025-08-20","close":27.510000228881836,"high":27.700000762939453,"low":27.459999084472656,"adjusted_close":26.32552719116211,"volume":16734900},{"date":"2025-08-21","close":27.520000457763672,"high":27.59000015258789,"low":27.399999618530273,"adjusted_close":26.335094451904297,"volume":9865400},{"date":"2025-08-22","close":27.950000762939453,"high":28.030000686645508,"low":27.6299991607666,"adjusted_close":26.74658203125,"volume":15118600},{"date":"2025-08-25","close":27.770000457763672,"high":27.93000030517578,"low":27.75,"adjusted_close":26.5743350982666,"volume":12613200},{"date":"2025-08-26","close":27.75,"high":27.829999923706055,"low":27.670000076293945,"adjusted_close":26.555191040039062,"volume":16407600},{"date":"2025-08-27","close":27.8700008392334,"high":27.93000030517578,"low":27.709999084472656,"adjusted_close":26.670028686523438,"volume":11516200},{"date":"2025-08-28","close":27.81999969482422,"high":27.93000030517578,"low":27.670000076293945,"adjusted_close":26.622180938720703,"volume":11793900},{"date":"2025-08-29","close":27.920000076293945,"high":27.989999771118164,"low":27.809999465942383,"adjusted_close":26.71787452697754,"volume":13211200},{"date":"2025-09-02","close":27.84000015258789,"high":27.950000762939453,"low":27.700000762939453,"adjusted_close":26.641319274902344,"volume":18420600},{"date":"2025-09-03","close":27.600000381469727,"high":27.850000381469727,"low":27.5,"adjusted_close":26.411653518676758,"volume":19873300},{"date":"2025-09-04","close":27.690000534057617,"high":27.700000762939453,"low":27.510000228881836,"adjusted_close":26.49777603149414,"volume":13419700},{"date":"2025-09-05","close":27.639999389648438,"high":27.829999923706055,"low":27.5,"adjusted_close":26.449928283691406,"volume":15327800},{"date":"2025-09-08","close":27.440000534057617,"high":27.610000610351562,"low":27.270000457763672,"adjusted_close":26.258541107177734,"volume":18249700},{"date":"2025-09-09","close":27.450000762939453,"high":27.540000915527344,"low":27.40999984741211,"adjusted_close":26.268112182617188,"volume":18576600},{"date":"2025-09-10","close":27.5,"high":27.540000915527344,"low":27.270000457763672,"adjusted_close":26.315956115722656,"volume":16572100},{"date":"2025-09-11","close":27.719999313354492,"high":27.75,"low":27.469999313354492,"adjusted_close":26.52648162841797,"volume":13521500},{"date":"2025-09-12","close":27.479999542236328,"high":27.729999542236328,"low":27.479999542236328,"adjusted_close":26.296817779541016,"volume":14967600},{"date":"2025-09-15","close":27.34000015258789,"high":27.520000457763672,"low":27.280000686645508,"adjusted_close":26.162845611572266,"volume":18547600},{"date":"2025-09-16","close":27.420000076293945,"high":27.5,"low":27.290000915527344,"adjusted_close":26.23940086364746,"volume":19907700},{"date":"2025-09-17","close":27.469999313354492,"high":27.739999771118164,"low":27.350000381469727,"adjusted_close":26.287248611450195,"volume":21748100},{"date":"2025-09-18","close":27.450000762939453,"high":27.530000686645508,"low":27.350000381469727,"adjusted_close":26.268112182617188,"volume":17238300},{"date":"2025-09-19","close":27.329999923706055,"high":27.510000228881836,"low":27.270000457763672,"adjusted_close":26.153276443481445,"volume":17610900},{"date":"2025-09-22","close":27.25,"high":27.329999923706055,"low":27.200000762939453,"adjusted_close":26.07672119140625,"volume":17463700},{"date":"2025-09-23","close":27.399999618530273,"high":27.559999465942383,"low":27.270000457763672,"adjusted_close":26.22026252746582,"volume":16862900},{"date":"2025-09-24","close":27.15999984741211,"high":27.290000915527344,"low":27.1299991607666,"adjusted_close":26.239587783813477,"volume":19469300},{"date":"2025-09-25","close":26.989999771118164,"high":27.200000762939453,"low":26.959999084472656,"adjusted_close":26.07534408569336,"volume":20335200},{"date":"2025-09-26","close":27.209999084472656,"high":27.260000228881836,"low":27.079999923706055,"adjusted_close":26.28788948059082,"volume":16482800},{"date":"2025-09-29","close":27.100000381469727,"high":27.280000686645508,"low":27.0,"adjusted_close":26.181617736816406,"volume":25833100},{"date":"2025-09-30","close":27.299999237060547,"high":27.299999237060547,"low":27.010000228881836,"adjusted_close":26.374839782714844,"volume":18115100},{"date":"2025-10-01","close":27.530000686645508,"high":27.549999237060547,"low":27.260000228881836,"adjusted_close":26.597047805786133,"volume":18618100},{"date":"2025-10-02","close":27.34000015258789,"high":27.579999923706055,"low":27.299999237060547,"adjusted_close":26.413484573364258,"volume":15690700},{"date":"2025-10-03","close":27.40999984741211,"high":27.559999465942383,"low":27.360000610351562,"adjusted_close":26.481115341186523,"volume":15309500},{"date":"2025-10-06","close":27.34000015258789,"high":27.489999771118164,"low":27.309999465942383,"adjusted_close":26.413484573364258,"volume":16315100},{"date":"2025-10-07","close":27.280000686645508,"high":27.3700008392334,"low":27.170000076293945,"adjusted_close":26.355520248413086,"volume":17220200},{"date":"2025-10-08","close":27.18000030517578,"high":27.329999923706055,"low":27.139999389648438,"adjusted_close":26.258907318115234,"volume":15899800},{"date":"2025-10-09","close":27.0,"high":27.290000915527344,"low":26.950000762939453,"adjusted_close":26.08500862121582,"volume":19054300},{"date":"2025-10-10","close":26.540000915527344,"high":27.100000381469727,"low":26.530000686645508,"adjusted_close":25.640594482421875,"volume":24258300},{"date":"2025-10-13","close":26.6299991607666,"high":26.729999542236328,"low":26.559999465942383,"adjusted_close":25.72754669189453,"volume":20634900},{"date":"2025-10-14","close":26.8700008392334,"high":26.920000076293945,"low":26.440000534057617,"adjusted_close":25.959413528442383,"volume":18735100},{"date":"2025-10-15","close":26.780000686645508,"high":27.0,"low":26.6299991607666,"adjusted_close":25.872461318969727,"volume":15036900},{"date":"2025-10-16","close":26.56999969482422,"high":26.889999389648438,"low":26.469999313354492,"adjusted_close":25.669580459594727,"volume":18983200},{"date":"2025-10-17","close":26.790000915527344,"high":26.790000915527344,"low":26.559999465942383,"adjusted_close":25.882123947143555,"volume":14043800},{"date":"2025-10-20","close":26.989999771118164,"high":27.0,"low":26.809999465942383,"adjusted_close":26.07534408569336,"volume":13374300},{"date":"2025-10-21","close":27.06999969482422,"high":27.139999389648438,"low":26.940000534057617,"adjusted_close":26.152633666992188,"volume":14782500},{"date":"2025-10-22","close":26.989999771118164,"high":27.18000030517578,"low":26.93000030517578,"adjusted_close":26.07534408569336,"volume":13644800},{"date":"2025-10-23","close":27.030000686645508,"high":27.170000076293945,"low":26.989999771118164,"adjusted_close":26.113990783691406,"volume":13653800},{"date":"2025-10-24","close":27.030000686645508,"high":27.219999313354492,"low":27.030000686645508,"adjusted_close":26.113990783691406,"volume":14055000},{"date":"2025-10-27","close":27.1200008392334,"high":27.139999389648438,"low":27.040000915527344,"adjusted_close":26.200942993164062,"volume":17308000},{"date":"2025-10-28","close":27.0,"high":27.170000076293945,"low":27.0,"adjusted_close":26.08500862121582,"volume":19879800},{"date":"2025-10-29","close":26.739999771118164,"high":27.010000228881836,"low":26.649999618530273,"adjusted_close":25.833816528320312,"volume":22899100},{"date":"2025-10-30","close":26.68000030517578,"high":26.8700008392334,"low":26.600000381469727,"adjusted_close":25.77585220336914,"volume":18030300},{"date":"2025-10-31","close":26.75,"high":26.790000915527344,"low":26.489999771118164,"adjusted_close":25.84347915649414,"volume":16174400},{"date":"2025-11-03","close":26.469999313354492,"high":26.65999984741211,"low":26.31999969482422,"adjusted_close":25.572969436645508,"volume":20525300},{"date":"2025-11-04","close":26.440000534057617,"high":26.469999313354492,"low":26.31999969482422,"adjusted_close":25.54398536682129,"volume":18189400},{"date":"2025-11-05","close":26.56999969482422,"high":26.68000030517578,"low":26.40999984741211,"adjusted_close":25.669580459594727,"volume":16559900},{"date":"2025-11-06","close":26.520000457763672,"high":26.670000076293945,"low":26.459999084472656,"adjusted_close":25.621274948120117,"volume":15867800},{"date":"2025-11-07","close":26.719999313354492,"high":26.739999771118164,"low":26.489999771118164,"adjusted_close":25.814495086669922,"volume":18818800},{"date":"2025-11-10","close":26.770000457763672,"high":26.799999237060547,"low":26.510000228881836,"adjusted_close":25.862802505493164,"volume":19396900},{"date":"2025-11-11","close":27.18000030517578,"high":27.229999542236328,"low":26.81999969482422,"adjusted_close":26.258907318115234,"volume":16948900},{"date":"2025-11-12","close":27.190000534057617,"high":27.290000915527344,"low":27.15999984741211,"adjusted_close":26.26856803894043,"volume":15034300},{"date":"2025-11-13","close":27.219999313354492,"high":27.489999771118164,"low":27.190000534057617,"adjusted_close":26.29755210876465,"volume":21714900},{"date":"2025-11-14","close":27.239999771118164,"high":27.350000381469727,"low":27.0,"adjusted_close":26.316875457763672,"volume":19840800},{"date":"2025-11-17","close":27.0,"high":27.329999923706055,"low":26.940000534057617,"adjusted_close":26.08500862121582,"volume":17416700},{"date":"2025-11-18","close":27.15999984741211,"high":27.25,"low":26.889999389648438,"adjusted_close":26.239587783813477,"volume":17175100},{"date":"2025-11-19","close":26.93000030517578,"high":27.06999969482422,"low":26.809999465942383,"adjusted_close":26.017379760742188,"volume":17996500},{"date":"2025-11-20","close":26.6200008392334,"high":27.1200008392334,"low":26.600000381469727,"adjusted_close":25.717884063720703,"volume":21664100},{"date":"2025-11-21","close":27.100000381469727,"high":27.299999237060547,"low":26.700000762939453,"adjusted_close":26.181617736816406,"volume":21087200},{"date":"2025-11-24","close":26.950000762939453,"high":27.170000076293945,"low":26.940000534057617,"adjusted_close":26.036701202392578,"volume":22398300},{"date":"2025-11-25","close":27.31999969482422,"high":27.34000015258789,"low":27.020000457763672,"adjusted_close":26.394163131713867,"volume":17863700},{"date":"2025-11-26","close":27.450000762939453,"high":27.56999969482422,"low":27.290000915527344,"adjusted_close":26.519758224487305,"volume":14495900},{"date":"2025-11-28","close":27.59000015258789,"high":27.639999389648438,"low":27.450000762939453,"adjusted_close":26.655014038085938,"volume":8406000},{"date":"2025-12-01","close":27.530000686645508,"high":27.729999542236328,"low":27.489999771118164,"adjusted_close":26.597047805786133,"volume":20224200},{"date":"2025-12-02","close":27.399999618530273,"high":27.540000915527344,"low":27.270000457763672,"adjusted_close":26.471450805664062,"volume":17595800},{"date":"2025-12-03","close":27.799999237060547,"high":27.84000015258789,"low":27.510000228881836,"adjusted_close":26.857894897460938,"volume":16300500},{"date":"2025-12-04","close":27.75,"high":27.8799991607666,"low":27.68000030517578,"adjusted_close":26.809589385986328,"volume":15934900},{"date":"2025-12-05","close":27.709999084472656,"high":27.899999618530273,"low":27.700000762939453,"adjusted_close":26.770944595336914,"volume":14265800},{"date":"2025-12-08","close":27.579999923706055,"high":27.709999084472656,"low":27.549999237060547,"adjusted_close":26.64535140991211,"volume":20370900},{"date":"2025-12-09","close":27.459999084472656,"high":27.700000762939453,"low":27.450000762939453,"adjusted_close":26.5294189453125,"volume":19476000},{"date":"2025-12-10","close":27.56999969482422,"high":27.639999389648438,"low":27.209999084472656,"adjusted_close":26.908103942871094,"volume":16499500},{"date":"2025-12-11","close":27.68000030517578,"high":27.770000457763672,"low":27.579999923706055,"adjusted_close":27.015460968017578,"volume":18955300},{"date":"2025-12-12","close":27.68000030517578,"high":27.809999465942383,"low":27.610000610351562,"adjusted_close":27.015460968017578,"volume":20252900},{"date":"2025-12-15","close":27.760000228881836,"high":27.829999923706055,"low":27.639999389648438,"adjusted_close":27.09354019165039,"volume":25870900},{"date":"2025-12-16","close":27.469999313354492,"high":27.75,"low":27.389999389648438,"adjusted_close":26.810503005981445,"volume":20603500},{"date":"2025-12-17","close":27.600000381469727,"high":27.6299991607666,"low":27.469999313354492,"adjusted_close":26.937381744384766,"volume":17679900},{"date":"2025-12-18","close":27.479999542236328,"high":27.709999084472656,"low":27.450000762939453,"adjusted_close":26.820262908935547,"volume":19642900},{"date":"2025-12-19","close":27.459999084472656,"high":27.56999969482422,"low":27.43000030517578,"adjusted_close":26.800743103027344,"volume":20518200},{"date":"2025-12-22","close":27.6200008392334,"high":27.670000076293945,"low":27.5,"adjusted_close":26.9569034576416,"volume":20436800},{"date":"2025-12-23","close":27.540000915527344,"high":27.639999389648438,"low":27.510000228881836,"adjusted_close":26.87882423400879,"volume":16626400},{"date":"2025-12-24","close":27.65999984741211,"high":27.670000076293945,"low":27.540000915527344,"adjusted_close":26.995941162109375,"volume":9031900},{"date":"2025-12-26","close":27.639999389648438,"high":27.700000762939453,"low":27.510000228881836,"adjusted_close":26.97641944885254,"volume":15949400},{"date":"2025-12-29","close":27.6200008392334,"high":27.690000534057617,"low":27.56999969482422,"adjusted_close":26.9569034576416,"volume":15289800},{"date":"2025-12-30","close":27.6299991607666,"high":27.65999984741211,"low":27.559999465942383,"adjusted_close":26.96666145324707,"volume":15209800},{"date":"2025-12-31","close":27.43000030517578,"high":27.610000610351562,"low":27.43000030517578,"adjusted_close":26.771465301513672,"volume":14202400},{"date":"2026-01-02","close":27.729999542236328,"high":27.809999465942383,"low":27.280000686645508,"adjusted_close":27.06426239013672,"volume":22356200},{"date":"2026-01-05","close":27.90999984741211,"high":28.020000457763672,"low":27.739999771118164,"adjusted_close":27.239938735961914,"volume":27203800},{"date":"2026-01-06","close":28.09000015258789,"high":28.1299991607666,"low":27.93000030517578,"adjusted_close":27.415618896484375,"volume":18746400},{"date":"2026-01-07","close":27.899999618530273,"high":28.25,"low":27.860000610351562,"adjusted_close":27.230180740356445,"volume":18870000},{"date":"2026-01-08","close":28.420000076293945,"high":28.489999771118164,"low":27.90999984741211,"adjusted_close":27.737695693969727,"volume":22373700},{"date":"2026-01-09","close":28.549999237060547,"high":28.639999389648438,"low":28.459999084472656,"adjusted_close":27.864574432373047,"volume":17651900},{"date":"2026-01-12","close":28.5,"high":28.56999969482422,"low":28.3700008392334,"adjusted_close":27.81577491760254,"volume":24490500},{"date":"2026-01-13","close":28.6200008392334,"high":28.690000534057617,"low":28.489999771118164,"adjusted_close":27.93289566040039,"volume":18445500},{"date":"2026-01-14","close":29.040000915527344,"high":29.110000610351562,"low":28.610000610351562,"adjusted_close":28.342811584472656,"volume":21696900},{"date":"2026-01-15","close":29.030000686645508,"high":29.09000015258789,"low":28.829999923706055,"adjusted_close":28.333051681518555,"volume":18253100},{"date":"2026-01-16","close":28.899999618530273,"high":29.020000457763672,"low":28.860000610351562,"adjusted_close":28.206172943115234,"volume":19792300},{"date":"2026-01-20","close":28.700000762939453,"high":28.81999969482422,"low":28.56999969482422,"adjusted_close":28.010974884033203,"volume":24135600},{"date":"2026-01-21","close":29.149999618530273,"high":29.190000534057617,"low":28.809999465942383,"adjusted_close":28.450170516967773,"volume":20011400},{"date":"2026-01-22","close":29.170000076293945,"high":29.260000228881836,"low":29.1200008392334,"adjusted_close":28.469688415527344,"volume":16446000},{"date":"2026-01-23","close":29.139999389648438,"high":29.299999237060547,"low":29.040000915527344,"adjusted_close":28.440410614013672,"volume":19242800},{"date":"2026-01-26","close":29.18000030517578,"high":29.290000915527344,"low":29.06999969482422,"adjusted_close":28.479450225830078,"volume":19124800},{"date":"2026-01-27","close":29.3700008392334,"high":29.389999389648438,"low":29.1299991607666,"adjusted_close":28.66489028930664,"volume":14886200},{"date":"2026-01-28","close":29.299999237060547,"high":29.489999771118164,"low":29.170000076293945,"adjusted_close":28.596567153930664,"volume":19578400},{"date":"2026-01-29","close":29.3700008392334,"high":29.790000915527344,"low":29.3700008392334,"adjusted_close":28.66489028930664,"volume":27141900},{"date":"2026-01-30","close":29.81999969482422,"high":29.81999969482422,"low":29.3799991607666,"adjusted_close":29.104084014892578,"volume":22771200},{"date":"2026-02-02","close":30.0,"high":30.079999923706055,"low":29.56999969482422,"adjusted_close":29.27976417541504,"volume":23678900},{"date":"2026-02-03","close":30.5,"high":30.549999237060547,"low":29.959999084472656,"adjusted_close":29.767759323120117,"volume":28640100},{"date":"2026-02-04","close":31.010000228881836,"high":31.079999923706055,"low":30.56999969482422,"adjusted_close":30.26551628112793,"volume":34231600},{"date":"2026-02-05","close":30.969999313354492,"high":31.06999969482422,"low":30.75,"adjusted_close":30.22647476196289,"volume":31348400},{"date":"2026-02-06","close":31.469999313354492,"high":31.489999771118164,"low":31.059999465942383,"adjusted_close":30.7144718170166,"volume":27103700},{"date":"2026-02-09","close":31.350000381469727,"high":31.489999771118164,"low":31.170000076293945,"adjusted_close":30.597352981567383,"volume":25465200},{"date":"2026-02-10","close":31.299999237060547,"high":31.399999618530273,"low":31.209999084472656,"adjusted_close":30.548553466796875,"volume":20978000},{"date":"2026-02-11","close":31.639999389648438,"high":31.739999771118164,"low":31.360000610351562,"adjusted_close":30.880390167236328,"volume":23176800},{"date":"2026-02-12","close":31.34000015258789,"high":31.770000457763672,"low":31.299999237060547,"adjusted_close":30.58759307861328,"volume":23196300},{"date":"2026-02-13","close":31.610000610351562,"high":31.709999084472656,"low":31.290000915527344,"adjusted_close":30.851110458374023,"volume":29146500},{"date":"2026-02-17","close":31.420000076293945,"high":31.8799991607666,"low":31.209999084472656,"adjusted_close":30.665672302246094,"volume":32704700},{"date":"2026-02-18","close":31.559999465942383,"high":31.579999923706055,"low":31.40999984741211,"adjusted_close":30.802310943603516,"volume":18596800},{"date":"2026-02-19","close":31.56999969482422,"high":31.75,"low":31.459999084472656,"adjusted_close":30.81207275390625,"volume":17596100},{"date":"2026-02-20","close":31.610000610351562,"high":31.65999984741211,"low":31.360000610351562,"adjusted_close":30.851110458374023,"volume":19596700},{"date":"2026-02-23","close":31.530000686645508,"high":31.799999237060547,"low":31.420000076293945,"adjusted_close":30.773033142089844,"volume":21142700},{"date":"2026-02-24","close":31.639999389648438,"high":31.700000762939453,"low":31.5,"adjusted_close":30.880390167236328,"volume":16288400},{"date":"2026-02-25","close":31.510000228881836,"high":31.65999984741211,"low":31.280000686645508,"adjusted_close":30.753511428833008,"volume":21818500},{"date":"2026-02-26","close":31.510000228881836,"high":31.639999389648438,"low":31.420000076293945,"adjusted_close":30.753511428833008,"volume":20177100},{"date":"2026-02-27","close":31.770000457763672,"high":31.790000915527344,"low":31.399999618530273,"adjusted_close":31.00726890563965,"volume":17423600},{"date":"2026-03-02","close":31.860000610351562,"high":31.950000762939453,"low":31.610000610351562,"adjusted_close":31.095109939575195,"volume":24565200},{"date":"2026-03-03","close":31.59000015258789,"high":31.719999313354492,"low":31.280000686645508,"adjusted_close":30.83159065246582,"volume":29375000},{"date":"2026-03-04","close":31.540000915527344,"high":31.6299991607666,"low":31.270000457763672,"adjusted_close":30.782793045043945,"volume":36141400},{"date":"2026-03-05","close":31.260000228881836,"high":31.530000686645508,"low":31.059999465942383,"adjusted_close":30.50951385498047,"volume":21798300},{"date":"2026-03-06","close":31.1299991607666,"high":31.149999618530273,"low":30.780000686645508,"adjusted_close":30.38263511657715,"volume":30706100},{"date":"2026-03-09","close":31.020000457763672,"high":31.079999923706055,"low":30.610000610351562,"adjusted_close":30.27527618408203,"volume":27754600},{"date":"2026-03-10","close":30.899999618530273,"high":31.170000076293945,"low":30.81999969482422,"adjusted_close":30.158157348632812,"volume":26716000},{"date":"2026-03-11","close":31.0,"high":31.030000686645508,"low":30.809999465942383,"adjusted_close":30.255754470825195,"volume":19947100},{"date":"2026-03-12","close":30.81999969482422,"high":31.100000381469727,"low":30.739999771118164,"adjusted_close":30.080078125,"volume":22684200},{"date":"2026-03-13","close":30.799999237060547,"high":31.059999465942383,"low":30.75,"adjusted_close":30.060556411743164,"volume":30481900},{"date":"2026-03-16","close":30.8700008392334,"high":31.0,"low":30.81999969482422,"adjusted_close":30.128877639770508,"volume":30596500},{"date":"2026-03-17","close":30.950000762939453,"high":31.170000076293945,"low":30.93000030517578,"adjusted_close":30.20695686340332,"volume":24456000},{"date":"2026-03-18","close":30.579999923706055,"high":30.93000030517578,"low":30.549999237060547,"adjusted_close":29.84583854675293,"volume":26352600},{"date":"2026-03-19","close":30.59000015258789,"high":30.739999771118164,"low":30.469999313354492,"adjusted_close":29.85559844970703,"volume":29056900},{"date":"2026-03-20","close":30.389999389648438,"high":30.729999542236328,"low":30.229999542236328,"adjusted_close":29.660400390625,"volume":27516700},{"date":"2026-03-23","close":30.540000915527344,"high":30.829999923706055,"low":30.5,"adjusted_close":29.806798934936523,"volume":33437900},{"date":"2026-03-24","close":30.639999389648438,"high":30.799999237060547,"low":30.3700008392334,"adjusted_close":29.904399871826172,"volume":30013400},{"date":"2026-03-25","close":30.540000915527344,"high":30.639999389648438,"low":30.3799991607666,"adjusted_close":30.05892562866211,"volume":27249800},{"date":"2026-03-26","close":30.6200008392334,"high":30.809999465942383,"low":30.440000534057617,"adjusted_close":30.13766860961914,"volume":20280100},{"date":"2026-03-27","close":30.440000534057617,"high":30.68000030517578,"low":30.3700008392334,"adjusted_close":29.960500717163086,"volume":23433800},{"date":"2026-03-30","close":30.479999542236328,"high":30.739999771118164,"low":30.389999389648438,"adjusted_close":29.99987030029297,"volume":30521900},{"date":"2026-03-31","close":30.68000030517578,"high":30.809999465942383,"low":30.440000534057617,"adjusted_close":30.19672203063965,"volume":30453500},{"date":"2026-04-01","close":30.510000228881836,"high":30.709999084472656,"low":30.3700008392334,"adjusted_close":30.029399871826172,"volume":31995000},{"date":"2026-04-02","close":30.559999465942383,"high":30.639999389648438,"low":30.3799991607666,"adjusted_close":30.078609466552734,"volume":20626200},{"date":"2026-04-06","close":30.639999389648438,"high":30.639999389648438,"low":30.420000076293945,"adjusted_close":30.157350540161133,"volume":21978700},{"date":"2026-04-07","close":30.559999465942383,"high":30.709999084472656,"low":30.459999084472656,"adjusted_close":30.078609466552734,"volume":18789600},{"date":"2026-04-08","close":30.860000610351562,"high":30.860000610351562,"low":30.510000228881836,"adjusted_close":30.373886108398438,"volume":30778800},{"date":"2026-04-09","close":30.940000534057617,"high":30.969999313354492,"low":30.719999313354492,"adjusted_close":30.452625274658203,"volume":31723800},{"date":"2026-04-10","close":30.559999465942383,"high":30.969999313354492,"low":30.5,"adjusted_close":30.078609466552734,"volume":19661600},{"date":"2026-04-13","close":30.739999771118164,"high":30.75,"low":30.420000076293945,"adjusted_close":30.255775451660156,"volume":19407400},{"date":"2026-04-14","close":30.709999084472656,"high":30.739999771118164,"low":30.510000228881836,"adjusted_close":30.226247787475586,"volume":18705300},{"date":"2026-04-15","close":30.649999618530273,"high":30.739999771118164,"low":30.510000228881836,"adjusted_close":30.167192459106445,"volume":19024500},{"date":"2026-04-16","close":30.809999465942383,"high":30.860000610351562,"low":30.610000610351562,"adjusted_close":30.32467269897461,"volume":17406500},{"date":"2026-04-17","close":31.049999237060547,"high":31.100000381469727,"low":30.719999313354492,"adjusted_close":30.560890197753906,"volume":20134700},{"date":"2026-04-20","close":31.030000686645508,"high":31.170000076293945,"low":30.959999084472656,"adjusted_close":30.541208267211914,"volume":17253100},{"date":"2026-04-21","close":30.979999542236328,"high":31.239999771118164,"low":30.940000534057617,"adjusted_close":30.491994857788086,"volume":17909800},{"date":"2026-04-22","close":31.010000228881836,"high":31.209999084472656,"low":30.940000534057617,"adjusted_close":30.521522521972656,"volume":15167200},{"date":"2026-04-23","close":31.420000076293945,"high":31.440000534057617,"low":31.139999389648438,"adjusted_close":30.925064086914062,"volume":16814200},{"date":"2026-04-24","close":31.200000762939453,"high":31.549999237060547,"low":31.139999389648438,"adjusted_close":30.70853042602539,"volume":19340700},{"date":"2026-04-27","close":31.1299991607666,"high":31.520000457763672,"low":31.100000381469727,"adjusted_close":30.639633178710938,"volume":19472300},{"date":"2026-04-28","close":31.309999465942383,"high":31.469999313354492,"low":31.239999771118164,"adjusted_close":30.816797256469727,"volume":15859900},{"date":"2026-04-29","close":31.450000762939453,"high":31.450000762939453,"low":31.299999237060547,"adjusted_close":30.954591751098633,"volume":17417400},{"date":"2026-04-30","close":32.06999969482422,"high":32.099998474121094,"low":31.399999618530273,"adjusted_close":31.5648250579834,"volume":21723300},{"date":"2026-05-01","close":31.860000610351562,"high":32.130001068115234,"low":31.81999969482422,"adjusted_close":31.35813331604004,"volume":21039900},{"date":"2026-05-04","close":31.520000457763672,"high":31.780000686645508,"low":31.459999084472656,"adjusted_close":31.023488998413086,"volume":22058900},{"date":"2026-05-05","close":31.690000534057617,"high":31.770000457763672,"low":31.350000381469727,"adjusted_close":31.190811157226562,"volume":16891100},{"date":"2026-05-06","close":31.65999984741211,"high":31.75,"low":31.559999465942383,"adjusted_close":31.161283493041992,"volume":20183600},{"date":"2026-05-07","close":31.540000915527344,"high":31.700000762939453,"low":31.270000457763672,"adjusted_close":31.043176651000977,"volume":24151200},{"date":"2026-05-08","close":31.6200008392334,"high":31.790000915527344,"low":31.530000686645508,"adjusted_close":31.121915817260742,"volume":20946800},{"date":"2026-05-11","close":31.75,"high":31.969999313354492,"low":31.6299991607666,"adjusted_close":31.24986457824707,"volume":24800700},{"date":"2026-05-12","close":31.760000228881836,"high":31.84000015258789,"low":31.520000457763672,"adjusted_close":31.259708404541016,"volume":22999900},{"date":"2026-05-13","close":31.75,"high":31.780000686645508,"low":31.56999969482422,"adjusted_close":31.24986457824707,"volume":16077400},{"date":"2026-05-14","close":31.799999237060547,"high":31.950000762939453,"low":31.690000534057617,"adjusted_close":31.2990779876709,"volume":20145900},{"date":"2026-05-15","close":31.719999313354492,"high":31.899999618530273,"low":31.6299991607666,"adjusted_close":31.220338821411133,"volume":16015700},{"date":"2026-05-18","close":32.040000915527344,"high":32.06999969482422,"low":31.65999984741211,"adjusted_close":31.53529930114746,"volume":20267400},{"date":"2026-05-19","close":32.099998474121094,"high":32.189998626708984,"low":31.84000015258789,"adjusted_close":31.594350814819336,"volume":18074200},{"date":"2026-05-20","close":32.119998931884766,"high":32.15999984741211,"low":31.940000534057617,"adjusted_close":31.614036560058594,"volume":18299100},{"date":"2026-05-21","close":32.25,"high":32.2599983215332,"low":31.860000610351562,"adjusted_close":31.74199104309082,"volume":19360600},{"date":"2026-05-22","close":32.83000183105469,"high":32.88999938964844,"low":32.380001068115234,"adjusted_close":32.3128547668457,"volume":19172000},{"date":"2026-05-26","close":32.66999816894531,"high":32.90999984741211,"low":32.630001068115234,"adjusted_close":32.155372619628906,"volume":28043700},{"date":"2026-05-27","close":32.54999923706055,"high":32.72999954223633,"low":32.529998779296875,"adjusted_close":32.037261962890625,"volume":17388700},{"date":"2026-05-28","close":32.630001068115234,"high":32.72999954223633,"low":32.5,"adjusted_close":32.116004943847656,"volume":16915400},{"date":"2026-05-29","close":32.5,"high":32.68000030517578,"low":32.43000030517578,"adjusted_close":31.988052368164062,"volume":17205900},{"date":"2026-06-01","close":32.18000030517578,"high":32.34000015258789,"low":32.150001525878906,"adjusted_close":31.673091888427734,"volume":27497800},{"date":"2026-06-02","close":32.369998931884766,"high":32.41999816894531,"low":32.06999969482422,"adjusted_close":31.860095977783203,"volume":19827000},{"date":"2026-06-03","close":32.369998931884766,"high":32.5099983215332,"low":32.189998626708984,"adjusted_close":31.860095977783203,"volume":16608200},{"date":"2026-06-04","close":32.59000015258789,"high":32.790000915527344,"low":32.4900016784668,"adjusted_close":32.07663345336914,"volume":18235100},{"date":"2026-06-05","close":32.29999923706055,"high":32.65999984741211,"low":32.290000915527344,"adjusted_close":31.791202545166016,"volume":26826000},{"date":"2026-06-08","close":32.290000915527344,"high":32.540000915527344,"low":32.27000045776367,"adjusted_close":31.78135871887207,"volume":21239400},{"date":"2026-06-09","close":32.38999938964844,"high":32.40999984741211,"low":32.06999969482422,"adjusted_close":31.879783630371094,"volume":23600300},{"date":"2026-06-10","close":32.2599983215332,"high":32.540000915527344,"low":32.2400016784668,"adjusted_close":31.7518310546875,"volume":20776300},{"date":"2026-06-11","close":32.529998779296875,"high":32.709999084472656,"low":32.38999938964844,"adjusted_close":32.017578125,"volume":21831600},{"date":"2026-06-12","close":32.81999969482422,"high":32.91999816894531,"low":32.56999969482422,"adjusted_close":32.30301284790039,"volume":20503700},{"date":"2026-06-15","close":32.630001068115234,"high":32.86000061035156,"low":32.599998474121094,"adjusted_close":32.116004943847656,"volume":25567300},{"date":"2026-06-16","close":32.529998779296875,"high":32.84000015258789,"low":32.5,"adjusted_close":32.017578125,"volume":20119700},{"date":"2026-06-17","close":31.93000030517578,"high":32.5,"low":31.84000015258789,"adjusted_close":31.427030563354492,"volume":24015200},{"date":"2026-06-18","close":31.860000610351562,"high":31.979999542236328,"low":31.75,"adjusted_close":31.35813331604004,"volume":21237300},{"date":"2026-06-22","close":31.889999389648438,"high":32.040000915527344,"low":31.829999923706055,"adjusted_close":31.387659072875977,"volume":22208900},{"date":"2026-06-23","close":32.02000045776367,"high":32.06999969482422,"low":31.790000915527344,"adjusted_close":31.515613555908203,"volume":19897100},{"date":"2026-06-24","close":31.719999313354492,"high":31.850000381469727,"low":31.610000610351562,"adjusted_close":31.468984603881836,"volume":19321200},{"date":"2026-06-25","close":31.959999084472656,"high":32.209999084472656,"low":31.809999465942383,"adjusted_close":31.70708465576172,"volume":16436600},{"date":"2026-06-26","close":32.09000015258789,"high":32.310001373291016,"low":31.969999313354492,"adjusted_close":31.836057662963867,"volume":22398300},{"date":"2026-06-29","close":31.93000030517578,"high":32.2400016784668,"low":31.860000610351562,"adjusted_close":31.677322387695312,"volume":27791000},{"date":"2026-06-30","close":31.709999084472656,"high":31.969999313354492,"low":31.690000534057617,"adjusted_close":31.459062576293945,"volume":20679100},{"date":"2026-07-01","close":31.850000381469727,"high":32.040000915527344,"low":31.739999771118164,"adjusted_close":31.59795570373535,"volume":20100300},{"date":"2026-07-02","close":32.38999938964844,"high":32.400001525878906,"low":32.060001373291016,"adjusted_close":32.13368225097656,"volume":19859200},{"date":"2026-07-06","close":32.2400016784668,"high":32.47999954223633,"low":32.060001373291016,"adjusted_close":31.98487091064453,"volume":24030700},{"date":"2026-07-07","close":32.540000915527344,"high":32.720001220703125,"low":32.439998626708984,"adjusted_close":32.28249740600586,"volume":21176400},{"date":"2026-07-08","close":32.34000015258789,"high":32.540000915527344,"low":32.31999969482422,"adjusted_close":32.08407974243164,"volume":17997100},{"date":"2026-07-09","close":32.2599983215332,"high":32.34000015258789,"low":32.119998931884766,"adjusted_close":32.00471115112305,"volume":17425100},{"date":"2026-07-10","close":32.400001525878906,"high":32.439998626708984,"low":32.2599983215332,"adjusted_close":32.14360427856445,"volume":14202400},{"date":"2026-07-13","close":32.560001373291016,"high":32.720001220703125,"low":32.470001220703125,"adjusted_close":32.302337646484375,"volume":18864100},{"date":"2026-07-14","close":32.20000076293945,"high":32.560001373291016,"low":32.18000030517578,"adjusted_close":31.945186614990234,"volume":23685000},{"date":"2026-07-15","close":32.34000015258789,"high":32.5,"low":32.209999084472656,"adjusted_close":32.08407974243164,"volume":16317500},{"date":"2026-07-16","close":33.040000915527344,"high":33.040000915527344,"low":32.59000015258789,"adjusted_close":32.778541564941406,"volume":24656800},{"date":"2026-07-17","close":32.90999984741211,"high":33.5,"low":32.81999969482422,"adjusted_close":32.649566650390625,"volume":22221500},{"date":"2026-07-20","close":32.75,"high":32.95000076293945,"low":32.709999084472656,"adjusted_close":32.4908332824707,"volume":19501800},{"date":"2026-07-21","close":32.81999969482422,"high":32.83000183105469,"low":32.59000015258789,"adjusted_close":32.560279846191406,"volume":17734400},{"date":"2026-07-22","close":32.900001525878906,"high":33.119998931884766,"low":32.869998931884766,"adjusted_close":32.6396484375,"volume":16920600},{"date":"2026-07-23","close":32.79999923706055,"high":32.970001220703125,"low":32.709999084472656,"adjusted_close":32.540435791015625,"volume":19621100},{"date":"2026-07-24","close":33.290000915527344,"high":33.29999923706055,"low":32.849998474121094,"adjusted_close":33.02656173706055,"volume":20136100},{"date":"2026-07-27","close":33.43000030517578,"high":33.599998474121094,"low":33.31999969482422,"adjusted_close":33.16545486450195,"volume":24004200},{"date":"2026-07-28","close":33.88999938964844,"high":34.2400016784668,"low":33.7400016784668,"adjusted_close":33.62181091308594,"volume":27315400},{"date":"2026-07-29","close":33.83000183105469,"high":34.130001068115234,"low":33.779998779296875,"adjusted_close":33.56229019165039,"volume":30028700},{"date":"2026-07-30","close":33.40999984741211,"high":33.45000076293945,"low":33.040000915527344,"adjusted_close":33.14561080932617,"volume":35446700},{"date":"2026-07-31","close":33.470001220703125,"high":33.540000915527344,"low":33.09000015258789,"adjusted_close":33.20513916015625,"volume":25718200},{"date":"2026-08-03","close":33.560001373291016,"high":33.81999969482422,"low":33.40999984741211,"adjusted_close":33.29442596435547,"volume":24706000},{"date":"2026-08-04","close":33.849998474121094,"high":33.880001068115234,"low":33.2599983215332,"adjusted_close":33.58212661743164,"volume":26996700},{"date":"2026-08-05","close":33.63999938964844,"high":33.959999084472656,"low":33.5099983215332,"adjusted_close":33.3737907409668,"volume":23515300},{"date":"2026-08-06","close":33.70000076293945,"high":33.91999816894531,"low":33.54999923706055,"adjusted_close":33.43331527709961,"volume":22903800},{"date":"2026-08-07","close":33.900001525878906,"high":33.90999984741211,"low":33.5,"adjusted_close":33.631736755371094,"volume":20355900},{"date":"2026-08-10","close":34.189998626708984,"high":34.189998626708984,"low":33.81999969482422,"adjusted_close":33.919437408447266,"volume":24148200},{"date":"2026-08-11","close":34.27000045776367,"high":34.34000015258789,"low":34.09000015258789,"adjusted_close":33.99880599975586,"volume":22069000},{"date":"2026-08-12","close":34.2599983215332,"high":34.310001373291016,"low":34.04999923706055,"adjusted_close":33.98888397216797,"volume":18971100},{"date":"2026-08-13","close":34.43000030517578,"high":34.5099983215332,"low":34.310001373291016,"adjusted_close":34.15753936767578,"volume":18263800},{"date":"2026-08-14","close":34.52000045776367,"high":34.540000915527344,"low":34.380001068115234,"adjusted_close":34.246826171875,"volume":20698500},{"date":"2026-08-17","close":34.290000915527344,"high":34.40999984741211,"low":34.2400016784668,"adjusted_close":34.018646240234375,"volume":24547000},{"date":"2026-08-18","close":34.5099983215332,"high":34.619998931884766,"low":34.400001525878906,"adjusted_close":34.23690414428711,"volume":23379000},{"date":"2026-08-19","close":35.09000015258789,"high":35.310001373291016,"low":34.77000045776367,"adjusted_close":34.81231689453125,"volume":25515200},{"date":"2026-08-20","close":34.83000183105469,"high":35.150001525878906,"low":34.81999969482422,"adjusted_close":34.55437469482422,"volume":21355400},{"date":"2026-08-21","close":35.11000061035156,"high":35.209999084472656,"low":34.90999984741211,"adjusted_close":34.832157135009766,"volume":19784600},{"date":"2026-08-24","close":35.209999084472656,"high":35.310001373291016,"low":35.11000061035156,"adjusted_close":34.931365966796875,"volume":24149100},{"date":"2026-08-25","close":35.11000061035156,"high":35.150001525878906,"low":34.939998626708984,"adjusted_close":34.832157135009766,"volume":26614700},{"date":"2026-08-26","close":35.04999923706055,"high":35.18000030517578,"low":34.97999954223633,"adjusted_close":34.77263259887695,"volume":21657600},{"date":"2026-08-27","close":34.83000183105469,"high":34.970001220703125,"low":34.70000076293945,"adjusted_close":34.55437469482422,"volume":25773500},{"date":"2026-08-28","close":34.900001525878906,"high":34.95000076293945,"low":34.77000045776367,"adjusted_close":34.62382125854492,"volume":21068400},{"date":"2026-08-31","close":34.88999938964844,"high":34.959999084472656,"low":34.810001373291016,"adjusted_close":34.61389923095703,"volume":20953100},{"date":"2026-09-01","close":34.810001373291016,"high":35.119998931884766,"low":34.720001220703125,"adjusted_close":34.5345344543457,"volume":23493500},{"date":"2026-09-02","close":35.0099983215332,"high":35.099998474121094,"low":34.810001373291016,"adjusted_close":34.732948303222656,"volume":21231800},{"date":"2026-09-03","close":35.08000183105469,"high":35.20000076293945,"low":34.88999938964844,"adjusted_close":34.802398681640625,"volume":21395200},{"date":"2026-09-04","close":34.79999923706055,"high":34.95000076293945,"low":34.779998779296875,"adjusted_close":34.52460861206055,"volume":24579900},{"date":"2026-09-08","close":34.40999984741211,"high":34.70000076293945,"low":34.380001068115234,"adjusted_close":34.137699127197266,"volume":31888000},{"date":"2026-09-09","close":34.09000015258789,"high":34.45000076293945,"low":34.06999969482422,"adjusted_close":33.820228576660156,"volume":25855400},{"date":"2026-09-10","close":33.9900016784668,"high":34.15999984741211,"low":33.939998626708984,"adjusted_close":33.72102355957031,"volume":21586900},{"date":"2026-09-11","close":34.119998931884766,"high":34.2400016784668,"low":34.02000045776367,"adjusted_close":33.84999084472656,"volume":18490000},{"date":"2026-09-14","close":34.34000015258789,"high":34.5099983215332,"low":34.279998779296875,"adjusted_close":34.06825256347656,"volume":22897200},{"date":"2026-09-15","close":34.33000183105469,"high":34.459999084472656,"low":34.22999954223633,"adjusted_close":34.05833053588867,"volume":17233000},{"date":"2026-09-16","close":33.84000015258789,"high":34.29999923706055,"low":33.709999084472656,"adjusted_close":33.572208404541016,"volume":23977000},{"date":"2026-09-17","close":33.88999938964844,"high":34.029998779296875,"low":33.810001373291016,"adjusted_close":33.62181091308594,"volume":21048900},{"date":"2026-09-18","close":33.68000030517578,"high":33.790000915527344,"low":33.58000183105469,"adjusted_close":33.413475036621094,"volume":22392900},{"date":"2026-09-21","close":33.720001220703125,"high":33.81999969482422,"low":33.54999923706055,"adjusted_close":33.45315933227539,"volume":25218300},{"date":"2026-09-22","close":33.7400016784668,"high":33.849998474121094,"low":33.66999816894531,"adjusted_close":33.472999572753906,"volume":24317000},{"date":"2026-09-23","close":33.279998779296875,"high":33.5,"low":33.2599983215332,"adjusted_close":33.279998779296875,"volume":23170100},{"date":"2026-09-24","close":33.099998474121094,"high":33.43000030517578,"low":33.08000183105469,"adjusted_close":33.099998474121094,"volume":21475800},{"date":"2026-09-25","close":33.209999084472656,"high":33.27000045776367,"low":33.0099983215332,"adjusted_close":33.209999084472656,"volume":23798900},{"date":"2026-09-28","close":33.0099983215332,"high":33.189998626708984,"low":32.959999084472656,"adjusted_close":33.0099983215332,"volume":27620300},{"date":"2026-09-29","close":32.849998474121094,"high":32.95000076293945,"low":32.72999954223633,"adjusted_close":32.849998474121094,"volume":25686000},{"date":"2026-09-30","close":32.529998779296875,"high":32.970001220703125,"low":32.529998779296875,"adjusted_close":32.529998779296875,"volume":21092600},{"date":"2026-10-01","close":32.65999984741211,"high":32.81999969482422,"low":32.58000183105469,"adjusted_close":32.65999984741211,"volume":23992300},{"date":"2026-10-02","close":32.720001220703125,"high":32.83000183105469,"low":32.65999984741211,"adjusted_close":32.720001220703125,"volume":20737500},{"date":"2026-10-05","close":32.720001220703125,"high":32.7400016784668,"low":32.36000061035156,"adjusted_close":32.720001220703125,"volume":24429200},{"date":"2026-10-06","close":32.849998474121094,"high":32.91999816894531,"low":32.709999084472656,"adjusted_close":32.849998474121094,"volume":19935200},{"date":"2026-10-07","close":32.650001525878906,"high":32.880001068115234,"low":32.630001068115234,"adjusted_close":32.650001525878906,"volume":21547200},{"date":"2026-10-08","close":33.150001525878906,"high":33.15999984741211,"low":32.65999984741211,"adjusted_close":33.150001525878906,"volume":23634200},{"date":"2026-10-09","close":33.040000915527344,"high":33.11000061035156,"low":32.959999084472656,"adjusted_close":33.040000915527344,"volume":17816300},{"date":"2026-10-12","close":33.2599983215332,"high":33.27000045776367,"low":33.099998474121094,"adjusted_close":33.2599983215332,"volume":16933400},{"date":"2026-10-13","close":33.369998931884766,"high":33.529998779296875,"low":33.18000030517578,"adjusted_close":33.369998931884766,"volume":22264500},{"date":"2026-10-14","close":33.709999084472656,"high":33.720001220703125,"low":33.400001525878906,"adjusted_close":33.709999084472656,"volume":25717200},{"date":"2026-10-15","close":34.099998474121094,"high":34.290000915527344,"low":34.060001373291016,"adjusted_close":34.099998474121094,"volume":29078200},{"date":"2026-10-16","close":34.349998474121094,"high":34.470001220703125,"low":34.25,"adjusted_close":34.349998474121094,"volume":25262200},{"date":"2026-10-19","close":34.2400016784668,"high":34.38999938964844,"low":34.150001525878906,"adjusted_close":34.2400016784668,"volume":20338400},{"date":"2026-10-20","close":34.689998626708984,"high":34.70000076293945,"low":34.400001525878906,"adjusted_close":34.689998626708984,"volume":20996200},{"date":"2026-10-21","close":34.65999984741211,"high":34.689998626708984,"low":34.540000915527344,"adjusted_close":34.65999984741211,"volume":19345000},{"date":"2026-10-22","close":35.400001525878906,"high":35.45000076293945,"low":34.790000915527344,"adjusted_close":35.400001525878906,"volume":28852000},{"date":"2026-10-23","close":35.27000045776367,"high":35.369998931884766,"low":35.040000915527344,"adjusted_close":35.27000045776367,"volume":22500700},{"date":"2026-10-26","close":35.29999923706055,"high":35.41999816894531,"low":35.11000061035156,"adjusted_close":35.29999923706055,"volume":24810900},{"date":"2026-10-27","close":35.119998931884766,"high":35.20000076293945,"low":35.04999923706055,"adjusted_close":35.119998931884766,"volume":21665000},{"date":"2026-10-28","close":35.09000015258789,"high":35.18000030517578,"low":34.91999816894531,"adjusted_close":35.09000015258789,"volume":21422400},{"date":"2026-10-29","close":35.61000061035156,"high":35.630001068115234,"low":35.36000061035156,"adjusted_close":35.61000061035156,"volume":24299400},{"date":"2026-10-30","close":35.779998779296875,"high":36.099998474121094,"low":35.720001220703125,"adjusted_close":35.779998779296875,"volume":27793900},{"date":"2026-11-02","close":35.900001525878906,"high":35.9900016784668,"low":35.779998779296875,"adjusted_close":35.900001525878906,"volume":27008200},{"date":"2026-11-03","close":35.54999923706055,"high":35.7599983215332,"low":35.439998626708984,"adjusted_close":35.54999923706055,"volume":22090800},{"date":"2026-11-04","close":36.209999084472656,"high":36.209999084472656,"low":35.83000183105469,"adjusted_close":36.209999084472656,"volume":26738000},{"date":"2026-11-05","close":35.41999816894531,"high":36.380001068115234,"low":35.38999938964844,"adjusted_close":35.41999816894531,"volume":41098300},{"date":"2026-11-06","close":35.16999816894531,"high":35.369998931884766,"low":34.79999923706055,"adjusted_close":35.16999816894531,"volume":28377806}]},"SLV":{"currency":"USD","rows":[{"date":"2025-05-05","close":29.479999542236328,"high":29.559999465942383,"low":29.25,"adjusted_close":29.479999542236328,"volume":10052300},{"date":"2025-05-06","close":30.219999313354492,"high":30.239999771118164,"low":30.0,"adjusted_close":30.219999313354492,"volume":17870800},{"date":"2025-05-07","close":29.489999771118164,"high":29.8700008392334,"low":29.31999969482422,"adjusted_close":29.489999771118164,"volume":14080800},{"date":"2025-05-08","close":29.459999084472656,"high":29.780000686645508,"low":29.360000610351562,"adjusted_close":29.459999084472656,"volume":13209300},{"date":"2025-05-09","close":29.799999237060547,"high":29.889999389648438,"low":29.649999618530273,"adjusted_close":29.799999237060547,"volume":8963000},{"date":"2025-05-12","close":29.6299991607666,"high":29.739999771118164,"low":29.43000030517578,"adjusted_close":29.6299991607666,"volume":14642000},{"date":"2025-05-13","close":29.93000030517578,"high":30.010000228881836,"low":29.610000610351562,"adjusted_close":29.93000030517578,"volume":13094100},{"date":"2025-05-14","close":29.25,"high":29.510000228881836,"low":29.15999984741211,"adjusted_close":29.25,"volume":14048500},{"date":"2025-05-15","close":29.610000610351562,"high":29.6200008392334,"low":29.18000030517578,"adjusted_close":29.610000610351562,"volume":10062200},{"date":"2025-05-16","close":29.299999237060547,"high":29.3799991607666,"low":29.100000381469727,"adjusted_close":29.299999237060547,"volume":9275600},{"date":"2025-05-19","close":29.420000076293945,"high":29.530000686645508,"low":29.309999465942383,"adjusted_close":29.420000076293945,"volume":11078100},{"date":"2025-05-20","close":30.1299991607666,"high":30.1299991607666,"low":29.5,"adjusted_close":30.1299991607666,"volume":14474100},{"date":"2025-05-21","close":30.510000228881836,"high":30.530000686645508,"low":30.100000381469727,"adjusted_close":30.510000228881836,"volume":19504900},{"date":"2025-05-22","close":30.030000686645508,"high":30.110000610351562,"low":29.780000686645508,"adjusted_close":30.030000686645508,"volume":15320500},{"date":"2025-05-23","close":30.450000762939453,"high":30.5,"low":30.020000457763672,"adjusted_close":30.450000762939453,"volume":15098100},{"date":"2025-05-27","close":30.229999542236328,"high":30.25,"low":29.979999542236328,"adjusted_close":30.229999542236328,"volume":12301000},{"date":"2025-05-28","close":29.979999542236328,"high":30.229999542236328,"low":29.959999084472656,"adjusted_close":29.979999542236328,"volume":11211700},{"date":"2025-05-29","close":30.299999237060547,"high":30.31999969482422,"low":30.049999237060547,"adjusted_close":30.299999237060547,"volume":12160600},{"date":"2025-05-30","close":30.0,"high":30.190000534057617,"low":29.780000686645508,"adjusted_close":30.0,"volume":14305400},{"date":"2025-06-02","close":31.59000015258789,"high":31.600000381469727,"low":30.719999313354492,"adjusted_close":31.59000015258789,"volume":37873300},{"date":"2025-06-03","close":31.440000534057617,"high":31.469999313354492,"low":31.06999969482422,"adjusted_close":31.440000534057617,"volume":23158800},{"date":"2025-06-04","close":31.34000015258789,"high":31.43000030517578,"low":31.229999542236328,"adjusted_close":31.34000015258789,"volume":19730500},{"date":"2025-06-05","close":32.45000076293945,"high":32.779998779296875,"low":32.09000015258789,"adjusted_close":32.45000076293945,"volume":51807500},{"date":"2025-06-06","close":32.689998626708984,"high":32.97999954223633,"low":32.54999923706055,"adjusted_close":32.689998626708984,"volume":30260200},{"date":"2025-06-09","close":33.38999938964844,"high":33.540000915527344,"low":33.0,"adjusted_close":33.38999938964844,"volume":33931400},{"date":"2025-06-10","close":33.22999954223633,"high":33.36000061035156,"low":33.0099983215332,"adjusted_close":33.22999954223633,"volume":29120900},{"date":"2025-06-11","close":32.95000076293945,"high":33.040000915527344,"low":32.75,"adjusted_close":32.95000076293945,"volume":34712100},{"date":"2025-06-12","close":33.060001373291016,"high":33.060001373291016,"low":32.790000915527344,"adjusted_close":33.060001373291016,"volume":21111600},{"date":"2025-06-13","close":32.970001220703125,"high":33.060001373291016,"low":32.790000915527344,"adjusted_close":32.970001220703125,"volume":21713100},{"date":"2025-06-16","close":33.029998779296875,"high":33.150001525878906,"low":32.900001525878906,"adjusted_close":33.029998779296875,"volume":14883300},{"date":"2025-06-17","close":33.7400016784668,"high":33.869998931884766,"low":33.45000076293945,"adjusted_close":33.7400016784668,"volume":26824900},{"date":"2025-06-18","close":33.27000045776367,"high":33.75,"low":33.209999084472656,"adjusted_close":33.27000045776367,"volume":21945600},{"date":"2025-06-20","close":32.720001220703125,"high":32.790000915527344,"low":32.56999969482422,"adjusted_close":32.720001220703125,"volume":25415200},{"date":"2025-06-23","close":32.959999084472656,"high":33.04999923706055,"low":32.779998779296875,"adjusted_close":32.959999084472656,"volume":18661900},{"date":"2025-06-24","close":32.61000061035156,"high":32.630001068115234,"low":32.060001373291016,"adjusted_close":32.61000061035156,"volume":20982400},{"date":"2025-06-25","close":33.0099983215332,"high":33.0099983215332,"low":32.4900016784668,"adjusted_close":33.0099983215332,"volume":12254300},{"date":"2025-06-26","close":33.34000015258789,"high":33.369998931884766,"low":33.0,"adjusted_close":33.34000015258789,"volume":15255200},{"date":"2025-06-27","close":32.619998931884766,"high":32.900001525878906,"low":32.529998779296875,"adjusted_close":32.619998931884766,"volume":17596300},{"date":"2025-06-30","close":32.810001373291016,"high":32.81999969482422,"low":32.619998931884766,"adjusted_close":32.810001373291016,"volume":10565300},{"date":"2025-07-01","close":32.72999954223633,"high":33.119998931884766,"low":32.709999084472656,"adjusted_close":32.72999954223633,"volume":13436400},{"date":"2025-07-02","close":33.2400016784668,"high":33.2400016784668,"low":32.93000030517578,"adjusted_close":33.2400016784668,"volume":13673500},{"date":"2025-07-03","close":33.5099983215332,"high":33.54999923706055,"low":33.290000915527344,"adjusted_close":33.5099983215332,"volume":10356200},{"date":"2025-07-07","close":33.43000030517578,"high":33.439998626708984,"low":33.02000045776367,"adjusted_close":33.43000030517578,"volume":12133000},{"date":"2025-07-08","close":33.290000915527344,"high":33.36000061035156,"low":32.970001220703125,"adjusted_close":33.290000915527344,"volume":17473100},{"date":"2025-07-09","close":33.0,"high":33.13999938964844,"low":32.959999084472656,"adjusted_close":33.0,"volume":17764100},{"date":"2025-07-10","close":33.75,"high":33.7599983215332,"low":33.11000061035156,"adjusted_close":33.75,"volume":44301500},{"date":"2025-07-11","close":35.029998779296875,"high":35.06999969482422,"low":34.150001525878906,"adjusted_close":35.029998779296875,"volume":57917800},{"date":"2025-07-14","close":34.630001068115234,"high":35.290000915527344,"low":34.61000061035156,"adjusted_close":34.630001068115234,"volume":40685400},{"date":"2025-07-15","close":34.2599983215332,"high":34.720001220703125,"low":34.130001068115234,"adjusted_close":34.2599983215332,"volume":34082300},{"date":"2025-07-16","close":34.40999984741211,"high":34.56999969482422,"low":34.04999923706055,"adjusted_close":34.40999984741211,"volume":26483200},{"date":"2025-07-17","close":34.650001525878906,"high":34.68000030517578,"low":34.16999816894531,"adjusted_close":34.650001525878906,"volume":14813500},{"date":"2025-07-18","close":34.61000061035156,"high":34.86000061035156,"low":34.599998474121094,"adjusted_close":34.61000061035156,"volume":18305300},{"date":"2025-07-21","close":35.349998474121094,"high":35.4900016784668,"low":35.09000015258789,"adjusted_close":35.349998474121094,"volume":28710500},{"date":"2025-07-22","close":35.720001220703125,"high":35.720001220703125,"low":35.16999816894531,"adjusted_close":35.720001220703125,"volume":25205300},{"date":"2025-07-23","close":35.689998626708984,"high":35.90999984741211,"low":35.470001220703125,"adjusted_close":35.689998626708984,"volume":21882800},{"date":"2025-07-24","close":35.4900016784668,"high":35.54999923706055,"low":35.2400016784668,"adjusted_close":35.4900016784668,"volume":11319800},{"date":"2025-07-25","close":34.65999984741211,"high":35.38999938964844,"low":34.47999954223633,"adjusted_close":34.65999984741211,"volume":24958300},{"date":"2025-07-28","close":34.63999938964844,"high":34.689998626708984,"low":34.43000030517578,"adjusted_close":34.63999938964844,"volume":16543400},{"date":"2025-07-29","close":34.65999984741211,"high":34.779998779296875,"low":34.47999954223633,"adjusted_close":34.65999984741211,"volume":10705700},{"date":"2025-07-30","close":33.5099983215332,"high":34.29999923706055,"low":33.400001525878906,"adjusted_close":33.5099983215332,"volume":35325600},{"date":"2025-07-31","close":33.31999969482422,"high":33.349998474121094,"low":33.099998474121094,"adjusted_close":33.31999969482422,"volume":15454400},{"date":"2025-08-01","close":33.59000015258789,"high":33.77000045776367,"low":33.38999938964844,"adjusted_close":33.59000015258789,"volume":16787200},{"date":"2025-08-04","close":33.97999954223633,"high":34.04999923706055,"low":33.849998474121094,"adjusted_close":33.97999954223633,"volume":9725800},{"date":"2025-08-05","close":34.349998474121094,"high":34.40999984741211,"low":33.9900016784668,"adjusted_close":34.349998474121094,"volume":16451200},{"date":"2025-08-06","close":34.349998474121094,"high":34.470001220703125,"low":34.290000915527344,"adjusted_close":34.349998474121094,"volume":8747600},{"date":"2025-08-07","close":34.7599983215332,"high":34.9900016784668,"low":34.52000045776367,"adjusted_close":34.7599983215332,"volume":21996100},{"date":"2025-08-08","close":34.880001068115234,"high":34.88999938964844,"low":34.5099983215332,"adjusted_close":34.880001068115234,"volume":15786100},{"date":"2025-08-11","close":34.18000030517578,"high":34.43000030517578,"low":34.18000030517578,"adjusted_close":34.18000030517578,"volume":10749300},{"date":"2025-08-12","close":34.40999984741211,"high":34.529998779296875,"low":34.11000061035156,"adjusted_close":34.40999984741211,"volume":12098000},{"date":"2025-08-13","close":35.0,"high":35.040000915527344,"low":34.849998474121094,"adjusted_close":35.0,"volume":13185600},{"date":"2025-08-14","close":34.5,"high":34.75,"low":34.349998474121094,"adjusted_close":34.5,"volume":15819700},{"date":"2025-08-15","close":34.5,"high":34.52000045776367,"low":34.220001220703125,"adjusted_close":34.5,"volume":13881700},{"date":"2025-08-18","close":34.54999923706055,"high":34.68000030517578,"low":34.470001220703125,"adjusted_close":34.54999923706055,"volume":8670800},{"date":"2025-08-19","close":33.869998931884766,"high":34.540000915527344,"low":33.849998474121094,"adjusted_close":33.869998931884766,"volume":18812900},{"date":"2025-08-20","close":34.43000030517578,"high":34.45000076293945,"low":34.20000076293945,"adjusted_close":34.43000030517578,"volume":10903400},{"date":"2025-08-21","close":34.61000061035156,"high":34.689998626708984,"low":34.45000076293945,"adjusted_close":34.61000061035156,"volume":10597900},{"date":"2025-08-22","close":35.34000015258789,"high":35.470001220703125,"low":34.400001525878906,"adjusted_close":35.34000015258789,"volume":26003300},{"date":"2025-08-25","close":35.02000045776367,"high":35.349998474121094,"low":35.02000045776367,"adjusted_close":35.02000045776367,"volume":10286400},{"date":"2025-08-26","close":35.02000045776367,"high":35.099998474121094,"low":34.880001068115234,"adjusted_close":35.02000045776367,"volume":13836600},{"date":"2025-08-27","close":34.9900016784668,"high":35.08000183105469,"low":34.61000061035156,"adjusted_close":34.9900016784668,"volume":10084200},{"date":"2025-08-28","close":35.52000045776367,"high":35.52000045776367,"low":35.22999954223633,"adjusted_close":35.52000045776367,"volume":21079100},{"date":"2025-08-29","close":36.189998626708984,"high":36.290000915527344,"low":35.31999969482422,"adjusted_close":36.189998626708984,"volume":28952900},{"date":"2025-09-02","close":37.150001525878906,"high":37.16999816894531,"low":36.43000030517578,"adjusted_close":37.150001525878906,"volume":35875300},{"date":"2025-09-03","close":37.34000015258789,"high":37.63999938964844,"low":37.18000030517578,"adjusted_close":37.34000015258789,"volume":27291200},{"date":"2025-09-04","close":36.93000030517578,"high":37.220001220703125,"low":36.630001068115234,"adjusted_close":36.93000030517578,"volume":45258500},{"date":"2025-09-05","close":37.209999084472656,"high":37.599998474121094,"low":36.970001220703125,"adjusted_close":37.209999084472656,"volume":25435500},{"date":"2025-09-08","close":37.5099983215332,"high":37.83000183105469,"low":37.36000061035156,"adjusted_close":37.5099983215332,"volume":25019700},{"date":"2025-09-09","close":37.18000030517578,"high":37.58000183105469,"low":37.0099983215332,"adjusted_close":37.18000030517578,"volume":24001200},{"date":"2025-09-10","close":37.40999984741211,"high":37.4900016784668,"low":37.2400016784668,"adjusted_close":37.40999984741211,"volume":17743600},{"date":"2025-09-11","close":37.790000915527344,"high":37.91999816894531,"low":37.33000183105469,"adjusted_close":37.790000915527344,"volume":19051500},{"date":"2025-09-12","close":38.34000015258789,"high":38.45000076293945,"low":38.150001525878906,"adjusted_close":38.34000015258789,"volume":19902300},{"date":"2025-09-15","close":38.7599983215332,"high":38.790000915527344,"low":38.25,"adjusted_close":38.7599983215332,"volume":22225100},{"date":"2025-09-16","close":38.599998474121094,"high":39.0099983215332,"low":38.34000015258789,"adjusted_close":38.599998474121094,"volume":25319700},{"date":"2025-09-17","close":37.790000915527344,"high":38.34000015258789,"low":37.349998474121094,"adjusted_close":37.790000915527344,"volume":31045500},{"date":"2025-09-18","close":37.9900016784668,"high":38.0,"low":37.61000061035156,"adjusted_close":37.9900016784668,"volume":13289200},{"date":"2025-09-19","close":39.040000915527344,"high":39.119998931884766,"low":38.189998626708984,"adjusted_close":39.040000915527344,"volume":36776300},{"date":"2025-09-22","close":40.040000915527344,"high":40.04999923706055,"low":39.34000015258789,"adjusted_close":40.040000915527344,"volume":32055400},{"date":"2025-09-23","close":39.959999084472656,"high":40.36000061035156,"low":39.790000915527344,"adjusted_close":39.959999084472656,"volume":28492600},{"date":"2025-09-24","close":39.81999969482422,"high":40.15999984741211,"low":39.63999938964844,"adjusted_close":39.81999969482422,"volume":31533200},{"date":"2025-09-25","close":41.029998779296875,"high":41.060001373291016,"low":40.119998931884766,"adjusted_close":41.029998779296875,"volume":36395800},{"date":"2025-09-26","close":41.86000061035156,"high":42.33000183105469,"low":41.09000015258789,"adjusted_close":41.86000061035156,"volume":44578500},{"date":"2025-09-29","close":42.5,"high":42.75,"low":42.18000030517578,"adjusted_close":42.5,"volume":41290300},{"date":"2025-09-30","close":42.369998931884766,"high":42.459999084472656,"low":41.70000076293945,"adjusted_close":42.369998931884766,"volume":34884200},{"date":"2025-10-01","close":42.90999984741211,"high":43.400001525878906,"low":42.869998931884766,"adjusted_close":42.90999984741211,"volume":44341800},{"date":"2025-10-02","close":42.529998779296875,"high":43.59000015258789,"low":41.65999984741211,"adjusted_close":42.529998779296875,"volume":58242300},{"date":"2025-10-03","close":43.52000045776367,"high":43.95000076293945,"low":43.04999923706055,"adjusted_close":43.52000045776367,"volume":47523500},{"date":"2025-10-06","close":44.060001373291016,"high":44.2599983215332,"low":43.88999938964844,"adjusted_close":44.060001373291016,"volume":34114000},{"date":"2025-10-07","close":43.38999938964844,"high":43.9900016784668,"low":42.95000076293945,"adjusted_close":43.38999938964844,"volume":42769100},{"date":"2025-10-08","close":44.560001373291016,"high":45.0099983215332,"low":44.279998779296875,"adjusted_close":44.560001373291016,"volume":59455700},{"date":"2025-10-09","close":44.709999084472656,"high":46.349998474121094,"low":42.810001373291016,"adjusted_close":44.709999084472656,"volume":110701700},{"date":"2025-10-10","close":45.43000030517578,"high":46.0,"low":44.880001068115234,"adjusted_close":45.43000030517578,"volume":67017000},{"date":"2025-10-13","close":47.2599983215332,"high":47.439998626708984,"low":46.58000183105469,"adjusted_close":47.2599983215332,"volume":57830400},{"date":"2025-10-14","close":46.79999923706055,"high":47.2599983215332,"low":45.77000045776367,"adjusted_close":46.79999923706055,"volume":57821500},{"date":"2025-10-15","close":48.33000183105469,"high":48.40999984741211,"low":47.41999816894531,"adjusted_close":48.33000183105469,"volume":41672900},{"date":"2025-10-16","close":49.16999816894531,"high":49.25,"low":48.0,"adjusted_close":49.16999816894531,"volume":48853000},{"date":"2025-10-17","close":46.9900016784668,"high":48.59000015258789,"low":45.880001068115234,"adjusted_close":46.9900016784668,"volume":86492600},{"date":"2025-10-20","close":47.720001220703125,"high":47.83000183105469,"low":47.060001373291016,"adjusted_close":47.720001220703125,"volume":35933500},{"date":"2025-10-21","close":43.790000915527344,"high":45.380001068115234,"low":43.310001373291016,"adjusted_close":43.790000915527344,"volume":81395300},{"date":"2025-10-22","close":43.880001068115234,"high":44.130001068115234,"low":43.279998779296875,"adjusted_close":43.880001068115234,"volume":43270000},{"date":"2025-10-23","close":44.18000030517578,"high":44.869998931884766,"low":44.16999816894531,"adjusted_close":44.18000030517578,"volume":24565600},{"date":"2025-10-24","close":43.9900016784668,"high":44.38999938964844,"low":43.84000015258789,"adjusted_close":43.9900016784668,"volume":24014000},{"date":"2025-10-27","close":42.400001525878906,"high":43.060001373291016,"low":41.70000076293945,"adjusted_close":42.400001525878906,"volume":42914100},{"date":"2025-10-28","close":42.70000076293945,"high":42.90999984741211,"low":42.22999954223633,"adjusted_close":42.70000076293945,"volume":27782000},{"date":"2025-10-29","close":43.22999954223633,"high":43.939998626708984,"low":42.83000183105469,"adjusted_close":43.22999954223633,"volume":27351700},{"date":"2025-10-30","close":44.34000015258789,"high":44.439998626708984,"low":43.540000915527344,"adjusted_close":44.34000015258789,"volume":30333200},{"date":"2025-10-31","close":44.0099983215332,"high":44.52000045776367,"low":43.88999938964844,"adjusted_close":44.0099983215332,"volume":21310900},{"date":"2025-11-03","close":43.7599983215332,"high":44.36000061035156,"low":43.560001373291016,"adjusted_close":43.7599983215332,"volume":17946700},{"date":"2025-11-04","close":42.7400016784668,"high":43.439998626708984,"low":42.5099983215332,"adjusted_close":42.7400016784668,"volume":26679100},{"date":"2025-11-05","close":43.650001525878906,"high":43.790000915527344,"low":43.349998474121094,"adjusted_close":43.650001525878906,"volume":16178500},{"date":"2025-11-06","close":43.54999923706055,"high":43.900001525878906,"low":43.2400016784668,"adjusted_close":43.54999923706055,"volume":15957900},{"date":"2025-11-07","close":43.91999816894531,"high":44.22999954223633,"low":43.5099983215332,"adjusted_close":43.91999816894531,"volume":16493100},{"date":"2025-11-10","close":45.790000915527344,"high":45.869998931884766,"low":45.0099983215332,"adjusted_close":45.790000915527344,"volume":20763800},{"date":"2025-11-11","close":46.45000076293945,"high":46.47999954223633,"low":45.599998474121094,"adjusted_close":46.45000076293945,"volume":19693700},{"date":"2025-11-12","close":48.31999969482422,"high":48.70000076293945,"low":46.88999938964844,"adjusted_close":48.31999969482422,"volume":51559700},{"date":"2025-11-13","close":47.41999816894531,"high":48.41999816894531,"low":47.209999084472656,"adjusted_close":47.41999816894531,"volume":39328400},{"date":"2025-11-14","close":45.959999084472656,"high":46.709999084472656,"low":45.400001525878906,"adjusted_close":45.959999084472656,"volume":31793500},{"date":"2025-11-17","close":45.470001220703125,"high":46.2599983215332,"low":44.95000076293945,"adjusted_close":45.470001220703125,"volume":23582000},{"date":"2025-11-18","close":46.099998474121094,"high":46.439998626708984,"low":45.59000015258789,"adjusted_close":46.099998474121094,"volume":20909400},{"date":"2025-11-19","close":46.45000076293945,"high":47.5,"low":45.689998626708984,"adjusted_close":46.45000076293945,"volume":30797100},{"date":"2025-11-20","close":45.779998779296875,"high":46.63999938964844,"low":45.540000915527344,"adjusted_close":45.779998779296875,"volume":28460400},{"date":"2025-11-21","close":45.29999923706055,"high":45.95000076293945,"low":44.7599983215332,"adjusted_close":45.29999923706055,"volume":26351900},{"date":"2025-11-24","close":46.630001068115234,"high":46.63999938964844,"low":45.36000061035156,"adjusted_close":46.630001068115234,"volume":21486800},{"date":"2025-11-25","close":46.66999816894531,"high":46.77000045776367,"low":45.970001220703125,"adjusted_close":46.66999816894531,"volume":24006600},{"date":"2025-11-26","close":48.400001525878906,"high":48.45000076293945,"low":47.150001525878906,"adjusted_close":48.400001525878906,"volume":26280300},{"date":"2025-11-28","close":51.209999084472656,"high":51.27000045776367,"low":49.58000183105469,"adjusted_close":51.209999084472656,"volume":41350000},{"date":"2025-12-01","close":52.52000045776367,"high":53.36000061035156,"low":51.61000061035156,"adjusted_close":52.52000045776367,"volume":66064100},{"date":"2025-12-02","close":53.130001068115234,"high":53.20000076293945,"low":51.77000045776367,"adjusted_close":53.130001068115234,"volume":43952700},{"date":"2025-12-03","close":53.06999969482422,"high":53.38999938964844,"low":52.41999816894531,"adjusted_close":53.06999969482422,"volume":33817700},{"date":"2025-12-04","close":51.7599983215332,"high":52.36000061035156,"low":51.13999938964844,"adjusted_close":51.7599983215332,"volume":48740300},{"date":"2025-12-05","close":52.95000076293945,"high":53.81999969482422,"low":52.529998779296875,"adjusted_close":52.95000076293945,"volume":43566000},{"date":"2025-12-08","close":52.709999084472656,"high":52.970001220703125,"low":52.2599983215332,"adjusted_close":52.709999084472656,"volume":19711200},{"date":"2025-12-09","close":55.16999816894531,"high":55.189998626708984,"low":53.36000061035156,"adjusted_close":55.16999816894531,"volume":59738900},{"date":"2025-12-10","close":56.06999969482422,"high":56.220001220703125,"low":54.47999954223633,"adjusted_close":56.06999969482422,"volume":54915000},{"date":"2025-12-11","close":57.619998931884766,"high":58.29999923706055,"low":56.470001220703125,"adjusted_close":57.619998931884766,"volume":67910900},{"date":"2025-12-12","close":56.099998474121094,"high":58.560001373291016,"low":55.130001068115234,"adjusted_close":56.099998474121094,"volume":78667400},{"date":"2025-12-15","close":58.11000061035156,"high":58.20000076293945,"low":57.02000045776367,"adjusted_close":58.11000061035156,"volume":43227800},{"date":"2025-12-16","close":57.72999954223633,"high":57.9900016784668,"low":57.099998474121094,"adjusted_close":57.72999954223633,"volume":32461300},{"date":"2025-12-17","close":60.2599983215332,"high":60.63999938964844,"low":59.04999923706055,"adjusted_close":60.2599983215332,"volume":65128000},{"date":"2025-12-18","close":59.31999969482422,"high":60.029998779296875,"low":58.58000183105469,"adjusted_close":59.31999969482422,"volume":47603400},{"date":"2025-12-19","close":60.93000030517578,"high":61.15999984741211,"low":59.689998626708984,"adjusted_close":60.93000030517578,"volume":42610000},{"date":"2025-12-22","close":62.470001220703125,"high":62.81999969482422,"low":61.7400016784668,"adjusted_close":62.470001220703125,"volume":50621700},{"date":"2025-12-23","close":64.83999633789062,"high":64.87999725341797,"low":62.369998931884766,"adjusted_close":64.83999633789062,"volume":75680000},{"date":"2025-12-24","close":65.22000122070312,"high":65.52999877929688,"low":63.61000061035156,"adjusted_close":65.22000122070312,"volume":58826000},{"date":"2025-12-26","close":71.12000274658203,"high":71.2300033569336,"low":67.3499984741211,"adjusted_close":71.12000274658203,"volume":139161200},{"date":"2025-12-29","close":66.01000213623047,"high":66.48999786376953,"low":63.91999816894531,"adjusted_close":66.01000213623047,"volume":153207900},{"date":"2025-12-30","close":68.9800033569336,"high":70.76000213623047,"low":68.02999877929688,"adjusted_close":68.9800033569336,"volume":117759200},{"date":"2025-12-31","close":64.41999816894531,"high":66.87999725341797,"low":63.529998779296875,"adjusted_close":64.41999816894531,"volume":114745300},{"date":"2026-01-02","close":65.75,"high":67.36000061035156,"low":64.75,"adjusted_close":65.75,"volume":75553300},{"date":"2026-01-05","close":69.08000183105469,"high":70.5999984741211,"low":68.5199966430664,"adjusted_close":69.08000183105469,"volume":103313300},{"date":"2026-01-06","close":73.70999908447266,"high":73.83999633789062,"low":71.3499984741211,"adjusted_close":73.70999908447266,"volume":105539100},{"date":"2026-01-07","close":70.95999908447266,"high":71.55000305175781,"low":69.22000122070312,"adjusted_close":70.95999908447266,"volume":93679500},{"date":"2026-01-08","close":69.70999908447266,"high":69.7699966430664,"low":66.91999816894531,"adjusted_close":69.70999908447266,"volume":77918300},{"date":"2026-01-09","close":72.37999725341797,"high":72.98999786376953,"low":70.87000274658203,"adjusted_close":72.37999725341797,"volume":90650100},{"date":"2026-01-12","close":77.2300033569336,"high":78.18000030517578,"low":76.0,"adjusted_close":77.2300033569336,"volume":105429600},{"date":"2026-01-13","close":78.5999984741211,"high":80.80000305175781,"low":77.86000061035156,"adjusted_close":78.5999984741211,"volume":140656900},{"date":"2026-01-14","close":84.55999755859375,"high":84.77999877929688,"low":81.27999877929688,"adjusted_close":84.55999755859375,"volume":177419400},{"date":"2026-01-15","close":83.31999969482422,"high":84.33000183105469,"low":80.54000091552734,"adjusted_close":83.31999969482422,"volume":160702100},{"date":"2026-01-16","close":81.0199966430664,"high":81.5199966430664,"low":78.75,"adjusted_close":81.0199966430664,"volume":132767200},{"date":"2026-01-20","close":85.38999938964844,"high":86.33000183105469,"low":84.37999725341797,"adjusted_close":85.38999938964844,"volume":101272300},{"date":"2026-01-21","close":83.95999908447266,"high":85.9000015258789,"low":81.88999938964844,"adjusted_close":83.95999908447266,"volume":141683900},{"date":"2026-01-22","close":87.12999725341797,"high":87.5199966430664,"low":84.70999908447266,"adjusted_close":87.12999725341797,"volume":86965000},{"date":"2026-01-23","close":92.91000366210938,"high":92.9800033569336,"low":89.66999816894531,"adjusted_close":92.91000366210938,"volume":143739100},{"date":"2026-01-26","close":98.33999633789062,"high":106.69999694824219,"low":96.51000213623047,"adjusted_close":98.33999633789062,"volume":393030300},{"date":"2026-01-27","close":101.58999633789062,"high":101.73999786376953,"low":95.06999969482422,"adjusted_close":101.58999633789062,"volume":215489700},{"date":"2026-01-28","close":105.5999984741211,"high":106.44999694824219,"low":100.0,"adjusted_close":105.5999984741211,"volume":184566000},{"date":"2026-01-29","close":105.56999969482422,"high":109.83000183105469,"low":96.73999786376953,"adjusted_close":105.56999969482422,"volume":246351300},{"date":"2026-01-30","close":75.44000244140625,"high":92.13999938964844,"low":69.12000274658203,"adjusted_close":75.44000244140625,"volume":510687700},{"date":"2026-02-02","close":72.44000244140625,"high":74.91999816894531,"low":68.26000213623047,"adjusted_close":72.44000244140625,"volume":220063200},{"date":"2026-02-03","close":76.95999908447266,"high":80.72000122070312,"low":74.91000366210938,"adjusted_close":76.95999908447266,"volume":175508800},{"date":"2026-02-04","close":79.18000030517578,"high":82.80000305175781,"low":75.76000213623047,"adjusted_close":79.18000030517578,"volume":130805800},{"date":"2026-02-05","close":66.69000244140625,"high":70.5199966430664,"low":65.51000213623047,"adjusted_close":66.69000244140625,"volume":170928000},{"date":"2026-02-06","close":70.19000244140625,"high":70.83999633789062,"low":67.45999908447266,"adjusted_close":70.19000244140625,"volume":71262700},{"date":"2026-02-09","close":76.04000091552734,"high":76.16000366210938,"low":72.55000305175781,"adjusted_close":76.04000091552734,"volume":88229100},{"date":"2026-02-10","close":73.41000366210938,"high":75.25,"low":72.45999908447266,"adjusted_close":73.41000366210938,"volume":68588500},{"date":"2026-02-11","close":76.55999755859375,"high":76.98999786376953,"low":74.80000305175781,"adjusted_close":76.55999755859375,"volume":75806900},{"date":"2026-02-12","close":67.7300033569336,"high":75.66999816894531,"low":67.36000061035156,"adjusted_close":67.7300033569336,"volume":128437700},{"date":"2026-02-13","close":69.72000122070312,"high":71.31999969482422,"low":68.86000061035156,"adjusted_close":69.72000122070312,"volume":69570800},{"date":"2026-02-17","close":66.37000274658203,"high":67.69999694824219,"low":65.13999938964844,"adjusted_close":66.37000274658203,"volume":82561700},{"date":"2026-02-18","close":70.08999633789062,"high":70.97000122070312,"low":69.06999969482422,"adjusted_close":70.08999633789062,"volume":63749400},{"date":"2026-02-19","close":71.01000213623047,"high":71.66999816894531,"low":69.8499984741211,"adjusted_close":71.01000213623047,"volume":49022500},{"date":"2026-02-20","close":76.62000274658203,"high":76.68000030517578,"low":72.25,"adjusted_close":76.62000274658203,"volume":86636800},{"date":"2026-02-23","close":80.56999969482422,"high":80.69999694824219,"low":77.91000366210938,"adjusted_close":80.56999969482422,"volume":94752100},{"date":"2026-02-24","close":79.08000183105469,"high":79.94000244140625,"low":77.94000244140625,"adjusted_close":79.08000183105469,"volume":56012600},{"date":"2026-02-25","close":80.04000091552734,"high":82.7300033569336,"low":79.87999725341797,"adjusted_close":80.04000091552734,"volume":64933100},{"date":"2026-02-26","close":80.44999694824219,"high":80.56999969482422,"low":72.5199966430664,"adjusted_close":80.44999694824219,"volume":52050400},{"date":"2026-02-27","close":84.98999786376953,"high":85.2699966430664,"low":82.36000061035156,"adjusted_close":84.98999786376953,"volume":69525200},{"date":"2026-03-02","close":81.56999969482422,"high":82.37000274658203,"low":78.33999633789062,"adjusted_close":81.56999969482422,"volume":96957600},{"date":"2026-03-03","close":74.68000030517578,"high":76.13999938964844,"low":71.68000030517578,"adjusted_close":74.68000030517578,"volume":89651700},{"date":"2026-03-04","close":75.33999633789062,"high":77.05999755859375,"low":74.41000366210938,"adjusted_close":75.33999633789062,"volume":39022500},{"date":"2026-03-05","close":74.2699966430664,"high":75.5199966430664,"low":73.01000213623047,"adjusted_close":74.2699966430664,"volume":49446300},{"date":"2026-03-06","close":75.94000244140625,"high":76.97000122070312,"low":74.58000183105469,"adjusted_close":75.94000244140625,"volume":40550700},{"date":"2026-03-09","close":78.26000213623047,"high":78.55999755859375,"low":75.23999786376953,"adjusted_close":78.26000213623047,"volume":34865500},{"date":"2026-03-10","close":80.08999633789062,"high":81.27999877929688,"low":78.7300033569336,"adjusted_close":80.08999633789062,"volume":37263700},{"date":"2026-03-11","close":77.91000366210938,"high":78.05999755859375,"low":76.44999694824219,"adjusted_close":77.91000366210938,"volume":30665400},{"date":"2026-03-12","close":76.4800033569336,"high":78.54000091552734,"low":76.36000061035156,"adjusted_close":76.4800033569336,"volume":29762300},{"date":"2026-03-13","close":72.69000244140625,"high":76.27999877929688,"low":71.91999816894531,"adjusted_close":72.69000244140625,"volume":46251900},{"date":"2026-03-16","close":73.22000122070312,"high":73.95999908447266,"low":72.01000213623047,"adjusted_close":73.22000122070312,"volume":37193100},{"date":"2026-03-17","close":71.66000366210938,"high":73.72000122070312,"low":70.83999633789062,"adjusted_close":71.66000366210938,"volume":32991800},{"date":"2026-03-18","close":68.69999694824219,"high":70.55000305175781,"low":68.66000366210938,"adjusted_close":68.69999694824219,"volume":46745900},{"date":"2026-03-19","close":65.68000030517578,"high":65.73999786376953,"low":60.849998474121094,"adjusted_close":65.68000030517578,"volume":96191600},{"date":"2026-03-20","close":61.52000045776367,"high":64.95999908447266,"low":61.25,"adjusted_close":61.52000045776367,"volume":56912300},{"date":"2026-03-23","close":62.470001220703125,"high":64.11000061035156,"low":60.97999954223633,"adjusted_close":62.470001220703125,"volume":72440000},{"date":"2026-03-24","close":62.95000076293945,"high":63.689998626708984,"low":61.27000045776367,"adjusted_close":62.95000076293945,"volume":48268000},{"date":"2026-03-25","close":65.20999908447266,"high":66.4000015258789,"low":64.4800033569336,"adjusted_close":65.20999908447266,"volume":38165900},{"date":"2026-03-26","close":60.77000045776367,"high":63.13999938964844,"low":60.369998931884766,"adjusted_close":60.77000045776367,"volume":56080500},{"date":"2026-03-27","close":63.439998626708984,"high":64.87999725341797,"low":61.220001220703125,"adjusted_close":63.439998626708984,"volume":52470800},{"date":"2026-03-30","close":63.52000045776367,"high":64.62999725341797,"low":63.02000045776367,"adjusted_close":63.52000045776367,"volume":30512000},{"date":"2026-03-31","close":68.13999938964844,"high":68.19999694824219,"low":65.69000244140625,"adjusted_close":68.13999938964844,"volume":42141600},{"date":"2026-04-01","close":68.13999938964844,"high":68.91000366210938,"low":67.37999725341797,"adjusted_close":68.13999938964844,"volume":38360700},{"date":"2026-04-02","close":65.79000091552734,"high":66.2300033569336,"low":63.4900016784668,"adjusted_close":65.79000091552734,"volume":37002900},{"date":"2026-04-06","close":66.08999633789062,"high":66.29000091552734,"low":65.22000122070312,"adjusted_close":66.08999633789062,"volume":18134500},{"date":"2026-04-07","close":65.94000244140625,"high":66.19000244140625,"low":63.20000076293945,"adjusted_close":65.94000244140625,"volume":30458600},{"date":"2026-04-08","close":67.47000122070312,"high":69.93000030517578,"low":66.5199966430664,"adjusted_close":67.47000122070312,"volume":31631900},{"date":"2026-04-09","close":68.38999938964844,"high":69.33999633789062,"low":67.16999816894531,"adjusted_close":68.38999938964844,"volume":27210000},{"date":"2026-04-10","close":69.08000183105469,"high":69.55000305175781,"low":68.55999755859375,"adjusted_close":69.08000183105469,"volume":20820600},{"date":"2026-04-13","close":68.27999877929688,"high":68.68000030517578,"low":66.58000183105469,"adjusted_close":68.27999877929688,"volume":25330600},{"date":"2026-04-14","close":72.04000091552734,"high":72.06999969482422,"low":70.2699966430664,"adjusted_close":72.04000091552734,"volume":33053300},{"date":"2026-04-15","close":71.83999633789062,"high":72.9000015258789,"low":71.3499984741211,"adjusted_close":71.83999633789062,"volume":23587700},{"date":"2026-04-16","close":71.23999786376953,"high":72.22000122070312,"low":70.66000366210938,"adjusted_close":71.23999786376953,"volume":21529700},{"date":"2026-04-17","close":73.62999725341797,"high":75.16000366210938,"low":73.41999816894531,"adjusted_close":73.62999725341797,"volume":35188600},{"date":"2026-04-20","close":72.1500015258789,"high":72.81999969482422,"low":71.80999755859375,"adjusted_close":72.1500015258789,"volume":20811500},{"date":"2026-04-21","close":68.48999786376953,"high":71.55999755859375,"low":68.3499984741211,"adjusted_close":68.48999786376953,"volume":31487000},{"date":"2026-04-22","close":70.37000274658203,"high":70.95999908447266,"low":70.2300033569336,"adjusted_close":70.37000274658203,"volume":14416100},{"date":"2026-04-23","close":68.37999725341797,"high":69.23999786376953,"low":67.5199966430664,"adjusted_close":68.37999725341797,"volume":21937400},{"date":"2026-04-24","close":68.79000091552734,"high":69.41999816894531,"low":68.0999984741211,"adjusted_close":68.79000091552734,"volume":16377900},{"date":"2026-04-27","close":68.33000183105469,"high":68.55000305175781,"low":67.55000305175781,"adjusted_close":68.33000183105469,"volume":13347200},{"date":"2026-04-28","close":66.19999694824219,"high":66.54000091552734,"low":65.37000274658203,"adjusted_close":66.19999694824219,"volume":21555800},{"date":"2026-04-29","close":64.83999633789062,"high":65.2699966430664,"low":64.12999725341797,"adjusted_close":64.83999633789062,"volume":18681700},{"date":"2026-04-30","close":66.66000366210938,"high":66.80999755859375,"low":65.87999725341797,"adjusted_close":66.66000366210938,"volume":16140700},{"date":"2026-05-01","close":68.29000091552734,"high":69.6500015258789,"low":67.51000213623047,"adjusted_close":68.29000091552734,"volume":20237200},{"date":"2026-05-04","close":65.94000244140625,"high":67.58000183105469,"low":65.61000061035156,"adjusted_close":65.94000244140625,"volume":20986400},{"date":"2026-05-05","close":65.91000366210938,"high":66.94999694824219,"low":65.8499984741211,"adjusted_close":65.91000366210938,"volume":12632100},{"date":"2026-05-06","close":70.12999725341797,"high":70.38999938964844,"low":69.44000244140625,"adjusted_close":70.12999725341797,"volume":24490800},{"date":"2026-05-07","close":71.5999984741211,"high":74.33000183105469,"low":71.16000366210938,"adjusted_close":71.5999984741211,"volume":33453100},{"date":"2026-05-08","close":73.01000213623047,"high":73.83000183105469,"low":72.27999877929688,"adjusted_close":73.01000213623047,"volume":19126000},{"date":"2026-05-11","close":78.0,"high":78.0,"low":76.13999938964844,"adjusted_close":78.0,"volume":38320800},{"date":"2026-05-12","close":78.55000305175781,"high":78.62000274658203,"low":75.1500015258789,"adjusted_close":78.55000305175781,"volume":30999500},{"date":"2026-05-13","close":79.3499984741211,"high":80.86000061035156,"low":78.2699966430664,"adjusted_close":79.3499984741211,"volume":31013600},{"date":"2026-05-14","close":75.51000213623047,"high":77.29000091552734,"low":75.38999938964844,"adjusted_close":75.51000213623047,"volume":27151500},{"date":"2026-05-15","close":69.04000091552734,"high":70.05999755859375,"low":68.55000305175781,"adjusted_close":69.04000091552734,"volume":45770100},{"date":"2026-05-18","close":69.94000244140625,"high":70.7699966430664,"low":68.87999725341797,"adjusted_close":69.94000244140625,"volume":22926600},{"date":"2026-05-19","close":66.9000015258789,"high":67.80000305175781,"low":66.11000061035156,"adjusted_close":66.9000015258789,"volume":23057300},{"date":"2026-05-20","close":68.7300033569336,"high":69.33000183105469,"low":67.33000183105469,"adjusted_close":68.7300033569336,"volume":22463200},{"date":"2026-05-21","close":69.44999694824219,"high":69.75,"low":67.30999755859375,"adjusted_close":69.44999694824219,"volume":17099100},{"date":"2026-05-22","close":68.36000061035156,"high":69.05999755859375,"low":67.80000305175781,"adjusted_close":68.36000061035156,"volume":14406300},{"date":"2026-05-26","close":69.72000122070312,"high":69.7300033569336,"low":68.58999633789062,"adjusted_close":69.72000122070312,"volume":15492500},{"date":"2026-05-27","close":67.5,"high":67.91999816894531,"low":66.87999725341797,"adjusted_close":67.5,"volume":15831700},{"date":"2026-05-28","close":68.36000061035156,"high":68.76000213623047,"low":66.16000366210938,"adjusted_close":68.36000061035156,"volume":18945000},{"date":"2026-05-29","close":68.33000183105469,"high":69.3499984741211,"low":67.4800033569336,"adjusted_close":68.33000183105469,"volume":16549300},{"date":"2026-06-01","close":67.66999816894531,"high":68.23999786376953,"low":66.80000305175781,"adjusted_close":67.66999816894531,"volume":16531500},{"date":"2026-06-02","close":67.98999786376953,"high":69.02999877929688,"low":67.62999725341797,"adjusted_close":67.98999786376953,"volume":11642600},{"date":"2026-06-03","close":66.20999908447266,"high":67.13999938964844,"low":66.0999984741211,"adjusted_close":66.20999908447266,"volume":13716200},{"date":"2026-06-04","close":66.9800033569336,"high":67.72000122070312,"low":66.19999694824219,"adjusted_close":66.9800033569336,"volume":11803600},{"date":"2026-06-05","close":61.56999969482422,"high":64.25,"low":61.36000061035156,"adjusted_close":61.56999969482422,"volume":37795100},{"date":"2026-06-08","close":61.58000183105469,"high":62.29999923706055,"low":61.2400016784668,"adjusted_close":61.58000183105469,"volume":22342200},{"date":"2026-06-09","close":59.0099983215332,"high":62.43000030517578,"low":58.220001220703125,"adjusted_close":59.0099983215332,"volume":34115100},{"date":"2026-06-10","close":57.65999984741211,"high":59.470001220703125,"low":57.630001068115234,"adjusted_close":57.65999984741211,"volume":28661800},{"date":"2026-06-11","close":60.81999969482422,"high":61.099998474121094,"low":57.29999923706055,"adjusted_close":60.81999969482422,"volume":30766100},{"date":"2026-06-12","close":61.290000915527344,"high":61.83000183105469,"low":59.869998931884766,"adjusted_close":61.290000915527344,"volume":21271700},{"date":"2026-06-15","close":63.470001220703125,"high":64.5,"low":63.2400016784668,"adjusted_close":63.470001220703125,"volume":19878900},{"date":"2026-06-16","close":63.38999938964844,"high":63.849998474121094,"low":62.7599983215332,"adjusted_close":63.38999938964844,"volume":16353800},{"date":"2026-06-17","close":60.61000061035156,"high":64.69000244140625,"low":60.38999938964844,"adjusted_close":60.61000061035156,"volume":33399800},{"date":"2026-06-18","close":59.5099983215332,"high":61.119998931884766,"low":58.849998474121094,"adjusted_close":59.5099983215332,"volume":28928200},{"date":"2026-06-22","close":58.90999984741211,"high":60.33000183105469,"low":58.75,"adjusted_close":58.90999984741211,"volume":16469800},{"date":"2026-06-23","close":55.72999954223633,"high":56.5099983215332,"low":55.470001220703125,"adjusted_close":55.72999954223633,"volume":20777800},{"date":"2026-06-24","close":51.779998779296875,"high":53.900001525878906,"low":50.310001373291016,"adjusted_close":51.779998779296875,"volume":51913700},{"date":"2026-06-25","close":52.36000061035156,"high":53.20000076293945,"low":51.5,"adjusted_close":52.36000061035156,"volume":24606600},{"date":"2026-06-26","close":53.279998779296875,"high":53.869998931884766,"low":52.459999084472656,"adjusted_close":53.279998779296875,"volume":15469200},{"date":"2026-06-29","close":52.68000030517578,"high":52.93000030517578,"low":51.93000030517578,"adjusted_close":52.68000030517578,"volume":14264300},{"date":"2026-06-30","close":53.470001220703125,"high":54.650001525878906,"low":53.189998626708984,"adjusted_close":53.470001220703125,"volume":15720000},{"date":"2026-07-01","close":53.58000183105469,"high":55.15999984741211,"low":53.22999954223633,"adjusted_close":53.58000183105469,"volume":16209100},{"date":"2026-07-02","close":55.02000045776367,"high":56.130001068115234,"low":54.56999969482422,"adjusted_close":55.02000045776367,"volume":16907700},{"date":"2026-07-06","close":56.11000061035156,"high":56.369998931884766,"low":55.61000061035156,"adjusted_close":56.11000061035156,"volume":13649000},{"date":"2026-07-07","close":54.459999084472656,"high":55.939998626708984,"low":53.75,"adjusted_close":54.459999084472656,"volume":14497800},{"date":"2026-07-08","close":52.83000183105469,"high":53.09000015258789,"low":51.720001220703125,"adjusted_close":52.83000183105469,"volume":20091200},{"date":"2026-07-09","close":54.13999938964844,"high":54.779998779296875,"low":53.9900016784668,"adjusted_close":54.13999938964844,"volume":11833000},{"date":"2026-07-10","close":53.95000076293945,"high":54.290000915527344,"low":53.22999954223633,"adjusted_close":53.95000076293945,"volume":11734300},{"date":"2026-07-13","close":52.15999984741211,"high":53.0,"low":51.779998779296875,"adjusted_close":52.15999984741211,"volume":17653100},{"date":"2026-07-14","close":53.16999816894531,"high":53.939998626708984,"low":52.86000061035156,"adjusted_close":53.16999816894531,"volume":13208700},{"date":"2026-07-15","close":52.209999084472656,"high":52.900001525878906,"low":51.189998626708984,"adjusted_close":52.209999084472656,"volume":16315300},{"date":"2026-07-16","close":50.38999938964844,"high":51.08000183105469,"low":50.02000045776367,"adjusted_close":50.38999938964844,"volume":19377900},{"date":"2026-07-17","close":50.779998779296875,"high":50.81999969482422,"low":49.61000061035156,"adjusted_close":50.779998779296875,"volume":15482000},{"date":"2026-07-20","close":50.97999954223633,"high":51.70000076293945,"low":50.95000076293945,"adjusted_close":50.97999954223633,"volume":12897600},{"date":"2026-07-21","close":53.08000183105469,"high":53.52000045776367,"low":52.65999984741211,"adjusted_close":53.08000183105469,"volume":12776300},{"date":"2026-07-22","close":53.91999816894531,"high":55.08000183105469,"low":53.779998779296875,"adjusted_close":53.91999816894531,"volume":13925300},{"date":"2026-07-23","close":52.060001373291016,"high":52.459999084472656,"low":51.77000045776367,"adjusted_close":52.060001373291016,"volume":13725000},{"date":"2026-07-24","close":52.59000015258789,"high":53.33000183105469,"low":52.29999923706055,"adjusted_close":52.59000015258789,"volume":11134400},{"date":"2026-07-27","close":52.93000030517578,"high":53.33000183105469,"low":52.56999969482422,"adjusted_close":52.93000030517578,"volume":13115200},{"date":"2026-07-28","close":51.70000076293945,"high":52.0099983215332,"low":51.189998626708984,"adjusted_close":51.70000076293945,"volume":10764300},{"date":"2026-07-29","close":51.77000045776367,"high":53.560001373291016,"low":51.27000045776367,"adjusted_close":51.77000045776367,"volume":20374100},{"date":"2026-07-30","close":53.5,"high":53.54999923706055,"low":52.209999084472656,"adjusted_close":53.5,"volume":16206600},{"date":"2026-07-31","close":52.36000061035156,"high":52.41999816894531,"low":51.540000915527344,"adjusted_close":52.36000061035156,"volume":11609700},{"date":"2026-08-03","close":52.459999084472656,"high":52.619998931884766,"low":51.119998931884766,"adjusted_close":52.459999084472656,"volume":11966300},{"date":"2026-08-04","close":53.84000015258789,"high":54.279998779296875,"low":53.58000183105469,"adjusted_close":53.84000015258789,"volume":14035800},{"date":"2026-08-05","close":56.06999969482422,"high":56.75,"low":55.79999923706055,"adjusted_close":56.06999969482422,"volume":21619200},{"date":"2026-08-06","close":55.849998474121094,"high":55.880001068115234,"low":55.0,"adjusted_close":55.849998474121094,"volume":13389000},{"date":"2026-08-07","close":57.5,"high":58.18000030517578,"low":56.9900016784668,"adjusted_close":57.5,"volume":20302100},{"date":"2026-08-10","close":59.40999984741211,"high":59.720001220703125,"low":57.52000045776367,"adjusted_close":59.40999984741211,"volume":21772600},{"date":"2026-08-11","close":58.54999923706055,"high":58.9900016784668,"low":58.15999984741211,"adjusted_close":58.54999923706055,"volume":13408900},{"date":"2026-08-12","close":59.060001373291016,"high":59.959999084472656,"low":58.790000915527344,"adjusted_close":59.060001373291016,"volume":18592000},{"date":"2026-08-13","close":58.15999984741211,"high":58.880001068115234,"low":58.0099983215332,"adjusted_close":58.15999984741211,"volume":11660000},{"date":"2026-08-14","close":58.47999954223633,"high":59.369998931884766,"low":58.41999816894531,"adjusted_close":58.47999954223633,"volume":10303500},{"date":"2026-08-17","close":59.56999969482422,"high":60.150001525878906,"low":58.95000076293945,"adjusted_close":59.56999969482422,"volume":12275100},{"date":"2026-08-18","close":57.439998626708984,"high":59.0099983215332,"low":57.22999954223633,"adjusted_close":57.439998626708984,"volume":13479500},{"date":"2026-08-19","close":60.0099983215332,"high":60.04999923706055,"low":58.59000015258789,"adjusted_close":60.0099983215332,"volume":21288000},{"date":"2026-08-20","close":61.65999984741211,"high":62.33000183105469,"low":60.2599983215332,"adjusted_close":61.65999984741211,"volume":24147900},{"date":"2026-08-21","close":62.720001220703125,"high":63.209999084472656,"low":62.2599983215332,"adjusted_close":62.720001220703125,"volume":22835500},{"date":"2026-08-24","close":62.20000076293945,"high":63.029998779296875,"low":61.72999954223633,"adjusted_close":62.20000076293945,"volume":19895200},{"date":"2026-08-25","close":62.31999969482422,"high":62.619998931884766,"low":60.939998626708984,"adjusted_close":62.31999969482422,"volume":14178700},{"date":"2026-08-26","close":61.59000015258789,"high":61.959999084472656,"low":61.02000045776367,"adjusted_close":61.59000015258789,"volume":12864800},{"date":"2026-08-27","close":62.77000045776367,"high":62.970001220703125,"low":61.08000183105469,"adjusted_close":62.77000045776367,"volume":14484700},{"date":"2026-08-28","close":60.02000045776367,"high":64.30999755859375,"low":59.72999954223633,"adjusted_close":60.02000045776367,"volume":36189800},{"date":"2026-08-31","close":60.130001068115234,"high":60.41999816894531,"low":59.65999984741211,"adjusted_close":60.130001068115234,"volume":14752300},{"date":"2026-09-01","close":57.91999816894531,"high":59.060001373291016,"low":57.849998474121094,"adjusted_close":57.91999816894531,"volume":17814000},{"date":"2026-09-02","close":59.06999969482422,"high":59.2400016784668,"low":58.54999923706055,"adjusted_close":59.06999969482422,"volume":10760600},{"date":"2026-09-03","close":60.54999923706055,"high":60.95000076293945,"low":59.599998474121094,"adjusted_close":60.54999923706055,"volume":13837400},{"date":"2026-09-04","close":59.81999969482422,"high":59.970001220703125,"low":59.130001068115234,"adjusted_close":59.81999969482422,"volume":12642800},{"date":"2026-09-08","close":59.369998931884766,"high":60.150001525878906,"low":59.209999084472656,"adjusted_close":59.369998931884766,"volume":9745800},{"date":"2026-09-09","close":60.720001220703125,"high":61.709999084472656,"low":60.15999984741211,"adjusted_close":60.720001220703125,"volume":20478000},{"date":"2026-09-10","close":57.5,"high":58.72999954223633,"low":57.380001068115234,"adjusted_close":57.5,"volume":23370700},{"date":"2026-09-11","close":58.119998931884766,"high":58.959999084472656,"low":57.880001068115234,"adjusted_close":58.119998931884766,"volume":15711600},{"date":"2026-09-14","close":56.84000015258789,"high":57.68000030517578,"low":56.650001525878906,"adjusted_close":56.84000015258789,"volume":14182100},{"date":"2026-09-15","close":57.529998779296875,"high":57.75,"low":56.95000076293945,"adjusted_close":57.529998779296875,"volume":11807700},{"date":"2026-09-16","close":57.04999923706055,"high":58.630001068115234,"low":56.279998779296875,"adjusted_close":57.04999923706055,"volume":20877500},{"date":"2026-09-17","close":58.970001220703125,"high":59.75,"low":58.88999938964844,"adjusted_close":58.970001220703125,"volume":14094000},{"date":"2026-09-18","close":59.93000030517578,"high":60.369998931884766,"low":59.58000183105469,"adjusted_close":59.93000030517578,"volume":15705100},{"date":"2026-09-21","close":59.630001068115234,"high":60.150001525878906,"low":59.36000061035156,"adjusted_close":59.630001068115234,"volume":10799200},{"date":"2026-09-22","close":60.72999954223633,"high":61.0,"low":59.04999923706055,"adjusted_close":60.72999954223633,"volume":15574300},{"date":"2026-09-23","close":58.15999984741211,"high":59.029998779296875,"low":58.02000045776367,"adjusted_close":58.15999984741211,"volume":14987000},{"date":"2026-09-24","close":57.619998931884766,"high":57.84000015258789,"low":56.95000076293945,"adjusted_close":57.619998931884766,"volume":15817000},{"date":"2026-09-25","close":58.13999938964844,"high":58.52000045776367,"low":57.25,"adjusted_close":58.13999938964844,"volume":13695400},{"date":"2026-09-28","close":54.95000076293945,"high":55.84000015258789,"low":54.869998931884766,"adjusted_close":54.95000076293945,"volume":22649300},{"date":"2026-09-29","close":55.47999954223633,"high":55.5,"low":54.810001373291016,"adjusted_close":55.47999954223633,"volume":12480400},{"date":"2026-09-30","close":54.5099983215332,"high":55.2400016784668,"low":54.22999954223633,"adjusted_close":54.5099983215332,"volume":17069800},{"date":"2026-10-01","close":55.02000045776367,"high":55.349998474121094,"low":54.4900016784668,"adjusted_close":55.02000045776367,"volume":12131500},{"date":"2026-10-02","close":54.7400016784668,"high":55.68000030517578,"low":53.900001525878906,"adjusted_close":54.7400016784668,"volume":17586900},{"date":"2026-10-05","close":55.130001068115234,"high":55.61000061035156,"low":54.91999816894531,"adjusted_close":55.130001068115234,"volume":10785300},{"date":"2026-10-06","close":55.45000076293945,"high":55.86000061035156,"low":54.86000061035156,"adjusted_close":55.45000076293945,"volume":12006400},{"date":"2026-10-07","close":53.81999969482422,"high":54.38999938964844,"low":53.599998474121094,"adjusted_close":53.81999969482422,"volume":20477700},{"date":"2026-10-08","close":53.45000076293945,"high":53.63999938964844,"low":52.84000015258789,"adjusted_close":53.45000076293945,"volume":16711400},{"date":"2026-10-09","close":54.779998779296875,"high":55.25,"low":54.75,"adjusted_close":54.779998779296875,"volume":13612400},{"date":"2026-10-12","close":54.349998474121094,"high":54.7400016784668,"low":54.29999923706055,"adjusted_close":54.349998474121094,"volume":8447200},{"date":"2026-10-13","close":53.4900016784668,"high":54.34000015258789,"low":53.18000030517578,"adjusted_close":53.4900016784668,"volume":17619400},{"date":"2026-10-14","close":50.220001220703125,"high":51.66999816894531,"low":50.0099983215332,"adjusted_close":50.220001220703125,"volume":36387200},{"date":"2026-10-15","close":51.91999816894531,"high":51.939998626708984,"low":50.970001220703125,"adjusted_close":51.91999816894531,"volume":18492100},{"date":"2026-10-16","close":51.5099983215332,"high":52.33000183105469,"low":51.36000061035156,"adjusted_close":51.5099983215332,"volume":14913800},{"date":"2026-10-19","close":51.540000915527344,"high":51.939998626708984,"low":51.52000045776367,"adjusted_close":51.540000915527344,"volume":12479800},{"date":"2026-10-20","close":52.119998931884766,"high":52.88999938964844,"low":51.54999923706055,"adjusted_close":52.119998931884766,"volume":15407100},{"date":"2026-10-21","close":52.2599983215332,"high":52.290000915527344,"low":51.400001525878906,"adjusted_close":52.2599983215332,"volume":10317500},{"date":"2026-10-22","close":49.34000015258789,"high":50.33000183105469,"low":49.20000076293945,"adjusted_close":49.34000015258789,"volume":24708800},{"date":"2026-10-23","close":48.720001220703125,"high":48.97999954223633,"low":47.869998931884766,"adjusted_close":48.720001220703125,"volume":18478800},{"date":"2026-10-26","close":48.65999984741211,"high":49.029998779296875,"low":47.86000061035156,"adjusted_close":48.65999984741211,"volume":14719700},{"date":"2026-10-27","close":49.15999984741211,"high":49.25,"low":48.47999954223633,"adjusted_close":49.15999984741211,"volume":11044600},{"date":"2026-10-28","close":49.060001373291016,"high":49.08000183105469,"low":48.119998931884766,"adjusted_close":49.060001373291016,"volume":18913500},{"date":"2026-10-29","close":47.279998779296875,"high":47.630001068115234,"low":46.91999816894531,"adjusted_close":47.279998779296875,"volume":24109400},{"date":"2026-10-30","close":44.599998474121094,"high":45.060001373291016,"low":44.11000061035156,"adjusted_close":44.599998474121094,"volume":40486300},{"date":"2026-11-02","close":45.56999969482422,"high":46.130001068115234,"low":45.4900016784668,"adjusted_close":45.56999969482422,"volume":20810900},{"date":"2026-11-03","close":44.84000015258789,"high":45.25,"low":44.58000183105469,"adjusted_close":44.84000015258789,"volume":18705900},{"date":"2026-11-04","close":47.15999984741211,"high":47.349998474121094,"low":46.72999954223633,"adjusted_close":47.15999984741211,"volume":20183800},{"date":"2026-11-05","close":46.93000030517578,"high":47.959999084472656,"low":46.540000915527344,"adjusted_close":46.93000030517578,"volume":26421600},{"date":"2026-11-06","close":46.869998931884766,"high":47.130001068115234,"low":46.349998474121094,"adjusted_close":46.869998931884766,"volume":12050789}]},"SMCI":{"currency":"USD","rows":[{"date":"2025-05-05","close":32.16999816894531,"high":33.4900016784668,"low":32.119998931884766,"adjusted_close":32.16999816894531,"volume":33477400},{"date":"2025-05-06","close":32.939998626708984,"high":33.34000015258789,"low":31.520000457763672,"adjusted_close":32.939998626708984,"volume":44675900},{"date":"2025-05-07","close":32.47999954223633,"high":32.970001220703125,"low":30.540000915527344,"adjusted_close":32.47999954223633,"volume":58448500},{"date":"2025-05-08","close":32.11000061035156,"high":33.189998626708984,"low":31.950000762939453,"adjusted_close":32.11000061035156,"volume":42736600},{"date":"2025-05-09","close":31.989999771118164,"high":32.84000015258789,"low":31.200000762939453,"adjusted_close":31.989999771118164,"volume":31459200},{"date":"2025-05-12","close":33.52000045776367,"high":35.06999969482422,"low":32.95000076293945,"adjusted_close":33.52000045776367,"volume":51333900},{"date":"2025-05-13","close":38.88999938964844,"high":39.099998474121094,"low":34.18000030517578,"adjusted_close":38.88999938964844,"volume":96752000},{"date":"2025-05-14","close":45.0,"high":46.56999969482422,"low":43.08000183105469,"adjusted_close":45.0,"volume":169224100},{"date":"2025-05-15","close":43.959999084472656,"high":45.380001068115234,"low":41.40999984741211,"adjusted_close":43.959999084472656,"volume":87035100},{"date":"2025-05-16","close":46.150001525878906,"high":47.79999923706055,"low":45.029998779296875,"adjusted_close":46.150001525878906,"volume":99288900},{"date":"2025-05-19","close":44.790000915527344,"high":46.40999984741211,"low":44.13999938964844,"adjusted_close":44.790000915527344,"volume":45618300},{"date":"2025-05-20","close":42.77000045776367,"high":44.83000183105469,"low":42.400001525878906,"adjusted_close":42.77000045776367,"volume":43284200},{"date":"2025-05-21","close":41.650001525878906,"high":44.33000183105469,"low":41.22999954223633,"adjusted_close":41.650001525878906,"volume":54954000},{"date":"2025-05-22","close":41.31999969482422,"high":42.439998626708984,"low":41.18000030517578,"adjusted_close":41.31999969482422,"volume":30515100},{"date":"2025-05-23","close":40.09000015258789,"high":40.47999954223633,"low":39.11000061035156,"adjusted_close":40.09000015258789,"volume":37900700},{"date":"2025-05-27","close":41.56999969482422,"high":43.09000015258789,"low":40.810001373291016,"adjusted_close":41.56999969482422,"volume":40092300},{"date":"2025-05-28","close":41.959999084472656,"high":42.939998626708984,"low":40.95000076293945,"adjusted_close":41.959999084472656,"volume":39353300},{"date":"2025-05-29","close":41.150001525878906,"high":43.970001220703125,"low":41.040000915527344,"adjusted_close":41.150001525878906,"volume":35885100},{"date":"2025-05-30","close":40.02000045776367,"high":40.93000030517578,"low":39.04999923706055,"adjusted_close":40.02000045776367,"volume":34887500},{"date":"2025-06-02","close":41.20000076293945,"high":41.2400016784668,"low":39.5099983215332,"adjusted_close":41.20000076293945,"volume":25940400},{"date":"2025-06-03","close":43.189998626708984,"high":43.900001525878906,"low":41.130001068115234,"adjusted_close":43.189998626708984,"volume":41728700},{"date":"2025-06-04","close":44.130001068115234,"high":44.720001220703125,"low":42.880001068115234,"adjusted_close":44.130001068115234,"volume":31201600},{"date":"2025-06-05","close":40.77000045776367,"high":44.18000030517578,"low":40.34000015258789,"adjusted_close":40.77000045776367,"volume":40439400},{"date":"2025-06-06","close":41.54999923706055,"high":42.41999816894531,"low":41.38999938964844,"adjusted_close":41.54999923706055,"volume":25509600},{"date":"2025-06-09","close":43.119998931884766,"high":43.369998931884766,"low":41.880001068115234,"adjusted_close":43.119998931884766,"volume":27406300},{"date":"2025-06-10","close":42.90999984741211,"high":43.650001525878906,"low":42.34000015258789,"adjusted_close":42.90999984741211,"volume":21494900},{"date":"2025-06-11","close":43.209999084472656,"high":44.54999923706055,"low":42.779998779296875,"adjusted_close":43.209999084472656,"volume":34008900},{"date":"2025-06-12","close":43.36000061035156,"high":44.08000183105469,"low":42.31999969482422,"adjusted_close":43.36000061035156,"volume":24671700},{"date":"2025-06-13","close":41.560001373291016,"high":42.470001220703125,"low":40.7400016784668,"adjusted_close":41.560001373291016,"volume":36493500},{"date":"2025-06-16","close":43.689998626708984,"high":44.41999816894531,"low":42.06999969482422,"adjusted_close":43.689998626708984,"volume":33860900},{"date":"2025-06-17","close":43.11000061035156,"high":44.220001220703125,"low":42.90999984741211,"adjusted_close":43.11000061035156,"volume":20761000},{"date":"2025-06-18","close":44.470001220703125,"high":45.66999816894531,"low":42.790000915527344,"adjusted_close":44.470001220703125,"volume":40654600},{"date":"2025-06-20","close":45.31999969482422,"high":46.18000030517578,"low":44.13999938964844,"adjusted_close":45.31999969482422,"volume":51588500},{"date":"2025-06-23","close":40.88999938964844,"high":43.599998474121094,"low":40.779998779296875,"adjusted_close":40.88999938964844,"volume":69270800},{"date":"2025-06-24","close":42.84000015258789,"high":43.150001525878906,"low":41.060001373291016,"adjusted_close":42.84000015258789,"volume":58068400},{"date":"2025-06-25","close":46.61000061035156,"high":46.93000030517578,"low":43.119998931884766,"adjusted_close":46.61000061035156,"volume":86439500},{"date":"2025-06-26","close":49.27000045776367,"high":49.52000045776367,"low":46.06999969482422,"adjusted_close":49.27000045776367,"volume":72397600},{"date":"2025-06-27","close":47.58000183105469,"high":49.970001220703125,"low":46.86000061035156,"adjusted_close":47.58000183105469,"volume":53757300},{"date":"2025-06-30","close":49.0099983215332,"high":50.54999923706055,"low":48.22999954223633,"adjusted_close":49.0099983215332,"volume":49238000},{"date":"2025-07-01","close":47.20000076293945,"high":48.66999816894531,"low":46.369998931884766,"adjusted_close":47.20000076293945,"volume":42243100},{"date":"2025-07-02","close":48.7400016784668,"high":48.880001068115234,"low":47.06999969482422,"adjusted_close":48.7400016784668,"volume":27703100},{"date":"2025-07-03","close":48.560001373291016,"high":49.630001068115234,"low":48.41999816894531,"adjusted_close":48.560001373291016,"volume":18665600},{"date":"2025-07-07","close":47.11000061035156,"high":48.349998474121094,"low":46.220001220703125,"adjusted_close":47.11000061035156,"volume":33006700},{"date":"2025-07-08","close":49.11000061035156,"high":49.2599983215332,"low":47.36000061035156,"adjusted_close":49.11000061035156,"volume":29002600},{"date":"2025-07-09","close":50.02000045776367,"high":50.20000076293945,"low":48.369998931884766,"adjusted_close":50.02000045776367,"volume":35063600},{"date":"2025-07-10","close":50.36000061035156,"high":51.70000076293945,"low":49.68000030517578,"adjusted_close":50.36000061035156,"volume":33264400},{"date":"2025-07-11","close":49.2400016784668,"high":50.2599983215332,"low":49.08000183105469,"adjusted_close":49.2400016784668,"volume":24861400},{"date":"2025-07-14","close":49.72999954223633,"high":50.65999984741211,"low":48.779998779296875,"adjusted_close":49.72999954223633,"volume":25603000},{"date":"2025-07-15","close":53.16999816894531,"high":54.20000076293945,"low":51.529998779296875,"adjusted_close":53.16999816894531,"volume":62012800},{"date":"2025-07-16","close":53.220001220703125,"high":53.290000915527344,"low":51.41999816894531,"adjusted_close":53.220001220703125,"volume":30066100},{"date":"2025-07-17","close":52.75,"high":54.150001525878906,"low":52.61000061035156,"adjusted_close":52.75,"volume":31534600},{"date":"2025-07-18","close":51.77000045776367,"high":53.869998931884766,"low":51.27000045776367,"adjusted_close":51.77000045776367,"volume":31842400},{"date":"2025-07-21","close":51.5,"high":53.97999954223633,"low":51.400001525878906,"adjusted_close":51.5,"volume":38140200},{"date":"2025-07-22","close":49.86000061035156,"high":51.86000061035156,"low":48.849998474121094,"adjusted_close":49.86000061035156,"volume":31829300},{"date":"2025-07-23","close":51.70000076293945,"high":52.15999984741211,"low":50.58000183105469,"adjusted_close":51.70000076293945,"volume":25249600},{"date":"2025-07-24","close":52.52000045776367,"high":53.349998474121094,"low":51.33000183105469,"adjusted_close":52.52000045776367,"volume":37679300},{"date":"2025-07-25","close":54.470001220703125,"high":54.52000045776367,"low":51.619998931884766,"adjusted_close":54.470001220703125,"volume":34308400},{"date":"2025-07-28","close":60.04999923706055,"high":60.08000183105469,"low":55.29999923706055,"adjusted_close":60.04999923706055,"volume":72578800},{"date":"2025-07-29","close":58.630001068115234,"high":61.47999954223633,"low":58.150001525878906,"adjusted_close":58.630001068115234,"volume":57488300},{"date":"2025-07-30","close":60.709999084472656,"high":62.279998779296875,"low":59.02000045776367,"adjusted_close":60.709999084472656,"volume":53032900},{"date":"2025-07-31","close":58.970001220703125,"high":62.36000061035156,"low":58.459999084472656,"adjusted_close":58.970001220703125,"volume":46751800},{"date":"2025-08-01","close":56.63999938964844,"high":58.04999923706055,"low":55.06999969482422,"adjusted_close":56.63999938964844,"volume":40840300},{"date":"2025-08-04","close":58.22999954223633,"high":59.189998626708984,"low":57.619998931884766,"adjusted_close":58.22999954223633,"volume":32743600},{"date":"2025-08-05","close":57.2599983215332,"high":59.400001525878906,"low":56.790000915527344,"adjusted_close":57.2599983215332,"volume":49970600},{"date":"2025-08-06","close":46.790000915527344,"high":48.130001068115234,"low":44.83000183105469,"adjusted_close":46.790000915527344,"volume":115217900},{"date":"2025-08-07","close":46.66999816894531,"high":48.81999969482422,"low":46.56999969482422,"adjusted_close":46.66999816894531,"volume":43942200},{"date":"2025-08-08","close":44.599998474121094,"high":47.369998931884766,"low":44.529998779296875,"adjusted_close":44.599998474121094,"volume":43796800},{"date":"2025-08-11","close":45.20000076293945,"high":46.47999954223633,"low":44.97999954223633,"adjusted_close":45.20000076293945,"volume":31865900},{"date":"2025-08-12","close":46.43000030517578,"high":46.599998474121094,"low":44.79999923706055,"adjusted_close":46.43000030517578,"volume":30326100},{"date":"2025-08-13","close":46.06999969482422,"high":46.63999938964844,"low":45.560001373291016,"adjusted_close":46.06999969482422,"volume":26004400},{"date":"2025-08-14","close":45.4900016784668,"high":45.66999816894531,"low":44.66999816894531,"adjusted_close":45.4900016784668,"volume":22948700},{"date":"2025-08-15","close":45.369998931884766,"high":45.56999969482422,"low":44.15999984741211,"adjusted_close":45.369998931884766,"volume":27407500},{"date":"2025-08-18","close":45.86000061035156,"high":46.63999938964844,"low":45.18000030517578,"adjusted_close":45.86000061035156,"volume":22586500},{"date":"2025-08-19","close":43.2400016784668,"high":45.849998474121094,"low":43.16999816894531,"adjusted_close":43.2400016784668,"volume":30319200},{"date":"2025-08-20","close":42.61000061035156,"high":43.470001220703125,"low":41.310001373291016,"adjusted_close":42.61000061035156,"volume":31496600},{"date":"2025-08-21","close":42.310001373291016,"high":42.959999084472656,"low":41.81999969482422,"adjusted_close":42.310001373291016,"volume":16552100},{"date":"2025-08-22","close":43.880001068115234,"high":44.099998474121094,"low":41.630001068115234,"adjusted_close":43.880001068115234,"volume":24089100},{"date":"2025-08-25","close":44.06999969482422,"high":44.93000030517578,"low":43.279998779296875,"adjusted_close":44.06999969482422,"volume":18782000},{"date":"2025-08-26","close":44.36000061035156,"high":44.38999938964844,"low":43.63999938964844,"adjusted_close":44.36000061035156,"volume":18168200},{"date":"2025-08-27","close":44.7599983215332,"high":45.0099983215332,"low":43.869998931884766,"adjusted_close":44.7599983215332,"volume":18925100},{"date":"2025-08-28","close":43.970001220703125,"high":45.34000015258789,"low":43.90999984741211,"adjusted_close":43.970001220703125,"volume":22120100},{"date":"2025-08-29","close":41.540000915527344,"high":42.86000061035156,"low":41.439998626708984,"adjusted_close":41.540000915527344,"volume":36835900},{"date":"2025-09-02","close":40.779998779296875,"high":40.86000061035156,"low":39.560001373291016,"adjusted_close":40.779998779296875,"volume":29924300},{"date":"2025-09-03","close":40.099998474121094,"high":40.97999954223633,"low":39.77000045776367,"adjusted_close":40.099998474121094,"volume":20472800},{"date":"2025-09-04","close":40.70000076293945,"high":40.79999923706055,"low":39.75,"adjusted_close":40.70000076293945,"volume":22479400},{"date":"2025-09-05","close":40.40999984741211,"high":41.18000030517578,"low":39.7400016784668,"adjusted_close":40.40999984741211,"volume":21771700},{"date":"2025-09-08","close":40.040000915527344,"high":41.119998931884766,"low":39.88999938964844,"adjusted_close":40.040000915527344,"volume":19033300},{"date":"2025-09-09","close":42.91999816894531,"high":43.0,"low":40.16999816894531,"adjusted_close":42.91999816894531,"volume":37459000},{"date":"2025-09-10","close":43.90999984741211,"high":45.56999969482422,"low":43.33000183105469,"adjusted_close":43.90999984741211,"volume":40876000},{"date":"2025-09-11","close":43.95000076293945,"high":44.5099983215332,"low":43.459999084472656,"adjusted_close":43.95000076293945,"volume":24437700},{"date":"2025-09-12","close":45.0,"high":47.0,"low":44.630001068115234,"adjusted_close":45.0,"volume":38138300},{"date":"2025-09-15","close":45.380001068115234,"high":45.77000045776367,"low":44.20000076293945,"adjusted_close":45.380001068115234,"volume":22441800},{"date":"2025-09-16","close":44.90999984741211,"high":45.81999969482422,"low":44.5,"adjusted_close":44.90999984741211,"volume":18139200},{"date":"2025-09-17","close":44.900001525878906,"high":45.400001525878906,"low":43.689998626708984,"adjusted_close":44.900001525878906,"volume":22589200},{"date":"2025-09-18","close":45.939998626708984,"high":46.33000183105469,"low":44.540000915527344,"adjusted_close":45.939998626708984,"volume":26315800},{"date":"2025-09-19","close":45.810001373291016,"high":46.52000045776367,"low":45.45000076293945,"adjusted_close":45.810001373291016,"volume":28688400},{"date":"2025-09-22","close":46.869998931884766,"high":48.529998779296875,"low":45.16999816894531,"adjusted_close":46.869998931884766,"volume":39930600},{"date":"2025-09-23","close":46.9900016784668,"high":47.70000076293945,"low":45.86000061035156,"adjusted_close":46.9900016784668,"volume":27042500},{"date":"2025-09-24","close":46.20000076293945,"high":48.150001525878906,"low":46.16999816894531,"adjusted_close":46.20000076293945,"volume":24991300},{"date":"2025-09-25","close":46.2400016784668,"high":47.15999984741211,"low":44.20000076293945,"adjusted_close":46.2400016784668,"volume":24372200},{"date":"2025-09-26","close":45.81999969482422,"high":45.970001220703125,"low":44.400001525878906,"adjusted_close":45.81999969482422,"volume":22879400},{"date":"2025-09-29","close":46.36000061035156,"high":47.380001068115234,"low":45.939998626708984,"adjusted_close":46.36000061035156,"volume":25012600},{"date":"2025-09-30","close":47.939998626708984,"high":48.20000076293945,"low":46.20000076293945,"adjusted_close":47.939998626708984,"volume":32168500},{"date":"2025-10-01","close":52.38999938964844,"high":52.47999954223633,"low":47.36000061035156,"adjusted_close":52.38999938964844,"volume":48357200},{"date":"2025-10-02","close":52.5,"high":52.93000030517578,"low":51.060001373291016,"adjusted_close":52.5,"volume":32744400},{"date":"2025-10-03","close":51.959999084472656,"high":53.5099983215332,"low":50.79999923706055,"adjusted_close":51.959999084472656,"volume":32220400},{"date":"2025-10-06","close":54.619998931884766,"high":56.11000061035156,"low":53.959999084472656,"adjusted_close":54.619998931884766,"volume":40241600},{"date":"2025-10-07","close":55.06999969482422,"high":57.47999954223633,"low":53.599998474121094,"adjusted_close":55.06999969482422,"volume":37885900},{"date":"2025-10-08","close":58.68000030517578,"high":58.689998626708984,"low":54.58000183105469,"adjusted_close":58.68000030517578,"volume":45151400},{"date":"2025-10-09","close":57.97999954223633,"high":58.779998779296875,"low":57.2599983215332,"adjusted_close":57.97999954223633,"volume":29801500},{"date":"2025-10-10","close":52.86000061035156,"high":58.5099983215332,"low":52.560001373291016,"adjusted_close":52.86000061035156,"volume":45087800},{"date":"2025-10-13","close":54.75,"high":55.650001525878906,"low":54.02000045776367,"adjusted_close":54.75,"volume":24588900},{"date":"2025-10-14","close":53.11000061035156,"high":55.209999084472656,"low":52.97999954223633,"adjusted_close":53.11000061035156,"volume":19789100},{"date":"2025-10-15","close":53.939998626708984,"high":55.06999969482422,"low":52.86000061035156,"adjusted_close":53.939998626708984,"volume":16646000},{"date":"2025-10-16","close":53.84000015258789,"high":56.22999954223633,"low":53.27000045776367,"adjusted_close":53.84000015258789,"volume":24656600},{"date":"2025-10-17","close":52.18000030517578,"high":53.630001068115234,"low":51.619998931884766,"adjusted_close":52.18000030517578,"volume":20681800},{"date":"2025-10-20","close":55.040000915527344,"high":56.599998474121094,"low":54.599998474121094,"adjusted_close":55.040000915527344,"volume":45553300},{"date":"2025-10-21","close":54.81999969482422,"high":55.349998474121094,"low":53.90999984741211,"adjusted_close":54.81999969482422,"volume":29016500},{"date":"2025-10-22","close":52.5,"high":54.529998779296875,"low":50.029998779296875,"adjusted_close":52.5,"volume":34326200},{"date":"2025-10-23","close":47.91999816894531,"high":51.84000015258789,"low":47.380001068115234,"adjusted_close":47.91999816894531,"volume":57175700},{"date":"2025-10-24","close":48.290000915527344,"high":49.63999938964844,"low":48.209999084472656,"adjusted_close":48.290000915527344,"volume":25206600},{"date":"2025-10-27","close":51.56999969482422,"high":51.630001068115234,"low":49.720001220703125,"adjusted_close":51.56999969482422,"volume":27434500},{"date":"2025-10-28","close":52.36000061035156,"high":54.029998779296875,"low":51.369998931884766,"adjusted_close":52.36000061035156,"volume":28064400},{"date":"2025-10-29","close":52.689998626708984,"high":54.08000183105469,"low":51.560001373291016,"adjusted_close":52.689998626708984,"volume":25028500},{"date":"2025-10-30","close":50.369998931884766,"high":52.31999969482422,"low":50.33000183105469,"adjusted_close":50.369998931884766,"volume":17736600},{"date":"2025-10-31","close":51.959999084472656,"high":52.9900016784668,"low":50.79999923706055,"adjusted_close":51.959999084472656,"volume":19822800},{"date":"2025-11-03","close":50.75,"high":53.0099983215332,"low":50.54999923706055,"adjusted_close":50.75,"volume":23811300},{"date":"2025-11-04","close":47.400001525878906,"high":49.43000030517578,"low":46.86000061035156,"adjusted_close":47.400001525878906,"volume":37973500},{"date":"2025-11-05","close":42.029998779296875,"high":46.34000015258789,"low":42.02000045776367,"adjusted_close":42.029998779296875,"volume":61413600},{"date":"2025-11-06","close":40.34000015258789,"high":42.81999969482422,"low":40.29999923706055,"adjusted_close":40.34000015258789,"volume":32092100},{"date":"2025-11-07","close":39.7599983215332,"high":40.09000015258789,"low":38.13999938964844,"adjusted_close":39.7599983215332,"volume":32960200},{"date":"2025-11-10","close":40.189998626708984,"high":41.630001068115234,"low":39.900001525878906,"adjusted_close":40.189998626708984,"volume":26396700},{"date":"2025-11-11","close":38.81999969482422,"high":39.9900016784668,"low":38.58000183105469,"adjusted_close":38.81999969482422,"volume":21707800},{"date":"2025-11-12","close":37.90999984741211,"high":39.45000076293945,"low":37.56999969482422,"adjusted_close":37.90999984741211,"volume":24749700},{"date":"2025-11-13","close":35.09000015258789,"high":37.79999923706055,"low":34.779998779296875,"adjusted_close":35.09000015258789,"volume":37471500},{"date":"2025-11-14","close":36.41999816894531,"high":37.349998474121094,"low":33.689998626708984,"adjusted_close":36.41999816894531,"volume":37325200},{"date":"2025-11-17","close":34.099998474121094,"high":35.81999969482422,"low":33.63999938964844,"adjusted_close":34.099998474121094,"volume":32689500},{"date":"2025-11-18","close":34.900001525878906,"high":35.779998779296875,"low":33.54999923706055,"adjusted_close":34.900001525878906,"volume":28024900},{"date":"2025-11-19","close":33.72999954223633,"high":34.970001220703125,"low":33.20000076293945,"adjusted_close":33.72999954223633,"volume":28892800},{"date":"2025-11-20","close":31.559999465942383,"high":35.540000915527344,"low":31.450000762939453,"adjusted_close":31.559999465942383,"volume":37801500},{"date":"2025-11-21","close":32.189998626708984,"high":32.56999969482422,"low":31.030000686645508,"adjusted_close":32.189998626708984,"volume":28321200},{"date":"2025-11-24","close":33.31999969482422,"high":33.540000915527344,"low":31.979999542236328,"adjusted_close":33.31999969482422,"volume":27885100},{"date":"2025-11-25","close":32.47999954223633,"high":32.630001068115234,"low":31.170000076293945,"adjusted_close":32.47999954223633,"volume":22199800},{"date":"2025-11-26","close":32.83000183105469,"high":33.41999816894531,"low":32.45000076293945,"adjusted_close":32.83000183105469,"volume":21642400},{"date":"2025-11-28","close":33.849998474121094,"high":33.86000061035156,"low":32.880001068115234,"adjusted_close":33.849998474121094,"volume":10755800},{"date":"2025-12-01","close":33.40999984741211,"high":33.95000076293945,"low":32.56999969482422,"adjusted_close":33.40999984741211,"volume":20952400},{"date":"2025-12-02","close":32.91999816894531,"high":34.33000183105469,"low":32.88999938964844,"adjusted_close":32.91999816894531,"volume":19434000},{"date":"2025-12-03","close":33.68000030517578,"high":33.709999084472656,"low":32.66999816894531,"adjusted_close":33.68000030517578,"volume":16253200},{"date":"2025-12-04","close":34.22999954223633,"high":34.40999984741211,"low":33.08000183105469,"adjusted_close":34.22999954223633,"volume":17205700},{"date":"2025-12-05","close":34.689998626708984,"high":34.790000915527344,"low":33.45000076293945,"adjusted_close":34.689998626708984,"volume":19415300},{"date":"2025-12-08","close":35.369998931884766,"high":35.880001068115234,"low":34.720001220703125,"adjusted_close":35.369998931884766,"volume":21290300},{"date":"2025-12-09","close":35.02000045776367,"high":35.5,"low":34.58000183105469,"adjusted_close":35.02000045776367,"volume":17513000},{"date":"2025-12-10","close":34.900001525878906,"high":35.130001068115234,"low":34.18000030517578,"adjusted_close":34.900001525878906,"volume":17615700},{"date":"2025-12-11","close":34.02000045776367,"high":34.15999984741211,"low":32.90999984741211,"adjusted_close":34.02000045776367,"volume":23178900},{"date":"2025-12-12","close":32.33000183105469,"high":34.599998474121094,"low":32.22999954223633,"adjusted_close":32.33000183105469,"volume":22435100},{"date":"2025-12-15","close":31.3700008392334,"high":32.86000061035156,"low":31.239999771118164,"adjusted_close":31.3700008392334,"volume":18470600},{"date":"2025-12-16","close":31.65999984741211,"high":31.90999984741211,"low":30.950000762939453,"adjusted_close":31.65999984741211,"volume":20835800},{"date":"2025-12-17","close":29.84000015258789,"high":31.90999984741211,"low":29.84000015258789,"adjusted_close":29.84000015258789,"volume":24797200},{"date":"2025-12-18","close":29.3700008392334,"high":30.90999984741211,"low":29.100000381469727,"adjusted_close":29.3700008392334,"volume":25658700},{"date":"2025-12-19","close":31.110000610351562,"high":31.239999771118164,"low":29.59000015258789,"adjusted_close":31.110000610351562,"volume":39854100},{"date":"2025-12-22","close":31.06999969482422,"high":31.690000534057617,"low":30.8700008392334,"adjusted_close":31.06999969482422,"volume":21470400},{"date":"2025-12-23","close":30.760000228881836,"high":31.110000610351562,"low":30.270000457763672,"adjusted_close":30.760000228881836,"volume":18146700},{"date":"2025-12-24","close":30.549999237060547,"high":30.799999237060547,"low":30.34000015258789,"adjusted_close":30.549999237060547,"volume":6805600},{"date":"2025-12-26","close":30.639999389648438,"high":30.850000381469727,"low":30.139999389648438,"adjusted_close":30.639999389648438,"volume":14262700},{"date":"2025-12-29","close":30.079999923706055,"high":31.139999389648438,"low":29.940000534057617,"adjusted_close":30.079999923706055,"volume":19595400},{"date":"2025-12-30","close":29.649999618530273,"high":30.360000610351562,"low":29.639999389648438,"adjusted_close":29.649999618530273,"volume":21568200},{"date":"2025-12-31","close":29.270000457763672,"high":29.8700008392334,"low":29.020000457763672,"adjusted_close":29.270000457763672,"volume":24845000},{"date":"2026-01-02","close":30.959999084472656,"high":31.399999618530273,"low":29.93000030517578,"adjusted_close":30.959999084472656,"volume":30675100},{"date":"2026-01-05","close":30.06999969482422,"high":32.040000915527344,"low":29.979999542236328,"adjusted_close":30.06999969482422,"volume":38591800},{"date":"2026-01-06","close":30.540000915527344,"high":30.65999984741211,"low":29.43000030517578,"adjusted_close":30.540000915527344,"volume":29127500},{"date":"2026-01-07","close":30.010000228881836,"high":30.6299991607666,"low":29.780000686645508,"adjusted_close":30.010000228881836,"volume":22808200},{"date":"2026-01-08","close":29.899999618530273,"high":30.059999465942383,"low":29.209999084472656,"adjusted_close":29.899999618530273,"volume":21598200},{"date":"2026-01-09","close":30.15999984741211,"high":31.030000686645508,"low":29.549999237060547,"adjusted_close":30.15999984741211,"volume":27159800},{"date":"2026-01-12","close":30.1200008392334,"high":30.540000915527344,"low":29.770000457763672,"adjusted_close":30.1200008392334,"volume":24840600},{"date":"2026-01-13","close":28.600000381469727,"high":29.889999389648438,"low":27.799999237060547,"adjusted_close":28.600000381469727,"volume":52519700},{"date":"2026-01-14","close":28.270000457763672,"high":28.760000228881836,"low":27.75,"adjusted_close":28.270000457763672,"volume":25019200},{"date":"2026-01-15","close":29.420000076293945,"high":29.860000610351562,"low":28.56999969482422,"adjusted_close":29.420000076293945,"volume":33266300},{"date":"2026-01-16","close":32.63999938964844,"high":32.97999954223633,"low":29.600000381469727,"adjusted_close":32.63999938964844,"volume":79038200},{"date":"2026-01-20","close":31.40999984741211,"high":31.729999542236328,"low":30.219999313354492,"adjusted_close":31.40999984741211,"volume":39742100},{"date":"2026-01-21","close":32.2400016784668,"high":32.68000030517578,"low":30.959999084472656,"adjusted_close":32.2400016784668,"volume":37885100},{"date":"2026-01-22","close":32.45000076293945,"high":33.4900016784668,"low":32.369998931884766,"adjusted_close":32.45000076293945,"volume":29917800},{"date":"2026-01-23","close":31.700000762939453,"high":33.63999938964844,"low":31.329999923706055,"adjusted_close":31.700000762939453,"volume":34482400},{"date":"2026-01-26","close":30.799999237060547,"high":31.549999237060547,"low":30.65999984741211,"adjusted_close":30.799999237060547,"volume":19400400},{"date":"2026-01-27","close":31.200000762939453,"high":31.290000915527344,"low":29.899999618530273,"adjusted_close":31.200000762939453,"volume":20774600},{"date":"2026-01-28","close":31.209999084472656,"high":32.33000183105469,"low":30.969999313354492,"adjusted_close":31.209999084472656,"volume":24239900},{"date":"2026-01-29","close":30.1200008392334,"high":30.760000228881836,"low":29.139999389648438,"adjusted_close":30.1200008392334,"volume":28135500},{"date":"2026-01-30","close":29.110000610351562,"high":30.3700008392334,"low":28.899999618530273,"adjusted_close":29.110000610351562,"volume":24089600},{"date":"2026-02-02","close":29.709999084472656,"high":30.959999084472656,"low":28.799999237060547,"adjusted_close":29.709999084472656,"volume":26817000},{"date":"2026-02-03","close":29.670000076293945,"high":30.170000076293945,"low":28.639999389648438,"adjusted_close":29.670000076293945,"volume":42513900},{"date":"2026-02-04","close":33.7599983215332,"high":34.939998626708984,"low":31.700000762939453,"adjusted_close":33.7599983215332,"volume":115558200},{"date":"2026-02-05","close":30.850000381469727,"high":33.4900016784668,"low":29.3700008392334,"adjusted_close":30.850000381469727,"volume":60314000},{"date":"2026-02-06","close":34.380001068115234,"high":34.70000076293945,"low":31.219999313354492,"adjusted_close":34.380001068115234,"volume":49279800},{"date":"2026-02-09","close":33.529998779296875,"high":33.90999984741211,"low":32.650001525878906,"adjusted_close":33.529998779296875,"volume":32251900},{"date":"2026-02-10","close":33.33000183105469,"high":34.38999938964844,"low":33.0099983215332,"adjusted_close":33.33000183105469,"volume":24777500},{"date":"2026-02-11","close":32.040000915527344,"high":33.90999984741211,"low":31.639999389648438,"adjusted_close":32.040000915527344,"volume":24547200},{"date":"2026-02-12","close":30.43000030517578,"high":32.31999969482422,"low":30.420000076293945,"adjusted_close":30.43000030517578,"volume":25527900},{"date":"2026-02-13","close":30.540000915527344,"high":31.219999313354492,"low":30.260000228881836,"adjusted_close":30.540000915527344,"volume":21660700},{"date":"2026-02-17","close":30.110000610351562,"high":30.75,"low":29.579999923706055,"adjusted_close":30.110000610351562,"volume":20377400},{"date":"2026-02-18","close":29.709999084472656,"high":30.420000076293945,"low":29.350000381469727,"adjusted_close":29.709999084472656,"volume":16814700},{"date":"2026-02-19","close":32.15999984741211,"high":32.20000076293945,"low":30.989999771118164,"adjusted_close":32.15999984741211,"volume":42320100},{"date":"2026-02-20","close":32.41999816894531,"high":32.90999984741211,"low":31.420000076293945,"adjusted_close":32.41999816894531,"volume":26058900},{"date":"2026-02-23","close":30.709999084472656,"high":32.09000015258789,"low":30.56999969482422,"adjusted_close":30.709999084472656,"volume":21437200},{"date":"2026-02-24","close":31.1299991607666,"high":31.3700008392334,"low":30.290000915527344,"adjusted_close":31.1299991607666,"volume":17982600},{"date":"2026-02-25","close":33.599998474121094,"high":33.86000061035156,"low":31.459999084472656,"adjusted_close":33.599998474121094,"volume":32402900},{"date":"2026-02-26","close":32.279998779296875,"high":33.45000076293945,"low":31.15999984741211,"adjusted_close":32.279998779296875,"volume":28496100},{"date":"2026-02-27","close":32.38999938964844,"high":33.040000915527344,"low":31.3799991607666,"adjusted_close":32.38999938964844,"volume":27204800},{"date":"2026-03-02","close":31.829999923706055,"high":31.979999542236328,"low":30.549999237060547,"adjusted_close":31.829999923706055,"volume":28730000},{"date":"2026-03-03","close":30.68000030517578,"high":31.329999923706055,"low":29.68000030517578,"adjusted_close":30.68000030517578,"volume":26566000},{"date":"2026-03-04","close":32.650001525878906,"high":32.959999084472656,"low":30.850000381469727,"adjusted_close":32.650001525878906,"volume":31472400},{"date":"2026-03-05","close":32.2400016784668,"high":33.5099983215332,"low":31.469999313354492,"adjusted_close":32.2400016784668,"volume":26932500},{"date":"2026-03-06","close":31.309999465942383,"high":32.40999984741211,"low":31.1200008392334,"adjusted_close":31.309999465942383,"volume":21134600},{"date":"2026-03-09","close":31.979999542236328,"high":32.15999984741211,"low":29.850000381469727,"adjusted_close":31.979999542236328,"volume":27705300},{"date":"2026-03-10","close":31.790000915527344,"high":32.380001068115234,"low":31.559999465942383,"adjusted_close":31.790000915527344,"volume":19233100},{"date":"2026-03-11","close":31.790000915527344,"high":33.06999969482422,"low":31.549999237060547,"adjusted_close":31.790000915527344,"volume":22009200},{"date":"2026-03-12","close":30.899999618530273,"high":31.809999465942383,"low":30.799999237060547,"adjusted_close":30.899999618530273,"volume":16569400},{"date":"2026-03-13","close":30.75,"high":31.229999542236328,"low":30.219999313354492,"adjusted_close":30.75,"volume":18279100},{"date":"2026-03-16","close":31.860000610351562,"high":32.43000030517578,"low":30.920000076293945,"adjusted_close":31.860000610351562,"volume":28824000},{"date":"2026-03-17","close":31.510000228881836,"high":32.810001373291016,"low":31.479999542236328,"adjusted_close":31.510000228881836,"volume":20833600},{"date":"2026-03-18","close":30.350000381469727,"high":31.68000030517578,"low":30.329999923706055,"adjusted_close":30.350000381469727,"volume":24360500},{"date":"2026-03-19","close":30.790000915527344,"high":31.520000457763672,"low":29.790000915527344,"adjusted_close":30.790000915527344,"volume":25754900},{"date":"2026-03-20","close":20.530000686645508,"high":23.100000381469727,"low":20.350000381469727,"adjusted_close":20.530000686645508,"volume":242958500},{"date":"2026-03-23","close":21.579999923706055,"high":22.139999389648438,"low":19.479999542236328,"adjusted_close":21.579999923706055,"volume":114269700},{"date":"2026-03-24","close":22.229999542236328,"high":22.559999465942383,"low":20.989999771118164,"adjusted_close":22.229999542236328,"volume":69821400},{"date":"2026-03-25","close":24.049999237060547,"high":24.190000534057617,"low":22.56999969482422,"adjusted_close":24.049999237060547,"volume":67917100},{"date":"2026-03-26","close":22.209999084472656,"high":23.739999771118164,"low":21.860000610351562,"adjusted_close":22.209999084472656,"volume":53777300},{"date":"2026-03-27","close":21.969999313354492,"high":22.360000610351562,"low":21.3799991607666,"adjusted_close":21.969999313354492,"volume":33020400},{"date":"2026-03-30","close":21.059999465942383,"high":22.25,"low":20.709999084472656,"adjusted_close":21.059999465942383,"volume":34074900},{"date":"2026-03-31","close":22.770000457763672,"high":22.799999237060547,"low":21.34000015258789,"adjusted_close":22.770000457763672,"volume":37631100},{"date":"2026-04-01","close":22.510000228881836,"high":23.3700008392334,"low":22.350000381469727,"adjusted_close":22.510000228881836,"volume":33420900},{"date":"2026-04-02","close":23.219999313354492,"high":23.34000015258789,"low":21.8700008392334,"adjusted_close":23.219999313354492,"volume":30446100},{"date":"2026-04-06","close":22.049999237060547,"high":23.459999084472656,"low":22.030000686645508,"adjusted_close":22.049999237060547,"volume":23564800},{"date":"2026-04-07","close":22.670000076293945,"high":22.690000534057617,"low":21.790000915527344,"adjusted_close":22.670000076293945,"volume":25328300},{"date":"2026-04-08","close":23.3700008392334,"high":24.18000030517578,"low":22.860000610351562,"adjusted_close":23.3700008392334,"volume":31894200},{"date":"2026-04-09","close":23.219999313354492,"high":23.950000762939453,"low":23.09000015258789,"adjusted_close":23.219999313354492,"volume":28654000},{"date":"2026-04-10","close":25.260000228881836,"high":25.549999237060547,"low":23.639999389648438,"adjusted_close":25.260000228881836,"volume":43565800},{"date":"2026-04-13","close":25.969999313354492,"high":25.989999771118164,"low":24.450000762939453,"adjusted_close":25.969999313354492,"volume":30023600},{"date":"2026-04-14","close":27.200000762939453,"high":27.799999237060547,"low":26.5,"adjusted_close":27.200000762939453,"volume":40885400},{"date":"2026-04-15","close":27.290000915527344,"high":27.93000030517578,"low":26.950000762939453,"adjusted_close":27.290000915527344,"volume":27816900},{"date":"2026-04-16","close":28.399999618530273,"high":28.719999313354492,"low":26.670000076293945,"adjusted_close":28.399999618530273,"volume":28966100},{"date":"2026-04-17","close":28.559999465942383,"high":29.1299991607666,"low":28.18000030517578,"adjusted_close":28.559999465942383,"volume":21872300},{"date":"2026-04-20","close":28.809999465942383,"high":28.8799991607666,"low":27.709999084472656,"adjusted_close":28.809999465942383,"volume":22593900},{"date":"2026-04-21","close":28.43000030517578,"high":29.940000534057617,"low":28.350000381469727,"adjusted_close":28.43000030517578,"volume":29805200},{"date":"2026-04-22","close":29.18000030517578,"high":29.440000534057617,"low":28.780000686645508,"adjusted_close":29.18000030517578,"volume":24811800},{"date":"2026-04-23","close":26.75,"high":27.600000381469727,"low":26.059999465942383,"adjusted_close":26.75,"volume":46874200},{"date":"2026-04-24","close":29.079999923706055,"high":29.489999771118164,"low":27.280000686645508,"adjusted_close":29.079999923706055,"volume":38559400},{"date":"2026-04-27","close":27.850000381469727,"high":29.489999771118164,"low":27.459999084472656,"adjusted_close":27.850000381469727,"volume":28746100},{"date":"2026-04-28","close":27.25,"high":27.639999389648438,"low":26.510000228881836,"adjusted_close":27.25,"volume":23282200},{"date":"2026-04-29","close":26.31999969482422,"high":27.09000015258789,"low":25.459999084472656,"adjusted_close":26.31999969482422,"volume":26097100},{"date":"2026-04-30","close":27.399999618530273,"high":27.520000457763672,"low":26.350000381469727,"adjusted_close":27.399999618530273,"volume":21028100},{"date":"2026-05-01","close":27.09000015258789,"high":28.299999237060547,"low":26.8799991607666,"adjusted_close":27.09000015258789,"volume":25043900},{"date":"2026-05-04","close":27.920000076293945,"high":28.5,"low":27.34000015258789,"adjusted_close":27.920000076293945,"volume":29340500},{"date":"2026-05-05","close":27.829999923706055,"high":28.290000915527344,"low":27.420000076293945,"adjusted_close":27.829999923706055,"volume":55291300},{"date":"2026-05-06","close":34.65999984741211,"high":34.709999084472656,"low":31.1200008392334,"adjusted_close":34.65999984741211,"volume":127295700},{"date":"2026-05-07","close":33.619998931884766,"high":35.58000183105469,"low":32.91999816894531,"adjusted_close":33.619998931884766,"volume":61495300},{"date":"2026-05-08","close":35.369998931884766,"high":35.63999938964844,"low":32.29999923706055,"adjusted_close":35.369998931884766,"volume":50774200},{"date":"2026-05-11","close":33.52000045776367,"high":36.369998931884766,"low":33.439998626708984,"adjusted_close":33.52000045776367,"volume":39601100},{"date":"2026-05-12","close":32.790000915527344,"high":33.47999954223633,"low":31.239999771118164,"adjusted_close":32.790000915527344,"volume":35190100},{"date":"2026-05-13","close":32.0,"high":33.0099983215332,"low":31.780000686645508,"adjusted_close":32.0,"volume":25441600},{"date":"2026-05-14","close":33.029998779296875,"high":33.810001373291016,"low":31.520000457763672,"adjusted_close":33.029998779296875,"volume":32397600},{"date":"2026-05-15","close":31.040000915527344,"high":31.959999084472656,"low":30.639999389648438,"adjusted_close":31.040000915527344,"volume":27358900},{"date":"2026-05-18","close":30.850000381469727,"high":31.299999237060547,"low":29.520000457763672,"adjusted_close":30.850000381469727,"volume":26671800},{"date":"2026-05-19","close":30.559999465942383,"high":31.350000381469727,"low":29.469999313354492,"adjusted_close":30.559999465942383,"volume":23166900},{"date":"2026-05-20","close":33.459999084472656,"high":33.959999084472656,"low":30.8700008392334,"adjusted_close":33.459999084472656,"volume":38111000},{"date":"2026-05-21","close":33.459999084472656,"high":33.79999923706055,"low":32.2599983215332,"adjusted_close":33.459999084472656,"volume":28075500},{"date":"2026-05-22","close":35.58000183105469,"high":35.939998626708984,"low":33.68000030517578,"adjusted_close":35.58000183105469,"volume":39441000},{"date":"2026-05-26","close":37.099998474121094,"high":37.90999984741211,"low":35.43000030517578,"adjusted_close":37.099998474121094,"volume":43169000},{"date":"2026-05-27","close":38.189998626708984,"high":38.81999969482422,"low":36.7599983215332,"adjusted_close":38.189998626708984,"volume":35758000},{"date":"2026-05-28","close":41.29999923706055,"high":43.54999923706055,"low":37.61000061035156,"adjusted_close":41.29999923706055,"volume":74574100},{"date":"2026-05-29","close":46.09000015258789,"high":48.34000015258789,"low":44.16999816894531,"adjusted_close":46.09000015258789,"volume":93235100},{"date":"2026-06-01","close":46.880001068115234,"high":48.08000183105469,"low":45.65999984741211,"adjusted_close":46.880001068115234,"volume":50422400},{"date":"2026-06-02","close":50.16999816894531,"high":51.400001525878906,"low":48.560001373291016,"adjusted_close":50.16999816894531,"volume":54883700},{"date":"2026-06-03","close":47.41999816894531,"high":50.02000045776367,"low":45.65999984741211,"adjusted_close":47.41999816894531,"volume":51041900},{"date":"2026-06-04","close":46.900001525878906,"high":47.84000015258789,"low":45.209999084472656,"adjusted_close":46.900001525878906,"volume":32738400},{"date":"2026-06-05","close":41.63999938964844,"high":45.2599983215332,"low":41.040000915527344,"adjusted_close":41.63999938964844,"volume":49259600},{"date":"2026-06-08","close":43.9900016784668,"high":44.7400016784668,"low":42.18000030517578,"adjusted_close":43.9900016784668,"volume":31631100},{"date":"2026-06-09","close":40.63999938964844,"high":44.95000076293945,"low":38.040000915527344,"adjusted_close":40.63999938964844,"volume":51851100},{"date":"2026-06-10","close":29.270000457763672,"high":36.5099983215332,"low":29.139999389648438,"adjusted_close":29.270000457763672,"volume":191345400},{"date":"2026-06-11","close":31.969999313354492,"high":32.04999923706055,"low":28.610000610351562,"adjusted_close":31.969999313354492,"volume":251249200},{"date":"2026-06-12","close":30.459999084472656,"high":31.809999465942383,"low":29.450000762939453,"adjusted_close":30.459999084472656,"volume":84317400},{"date":"2026-06-15","close":30.850000381469727,"high":32.06999969482422,"low":30.719999313354492,"adjusted_close":30.850000381469727,"volume":61776800},{"date":"2026-06-16","close":29.219999313354492,"high":30.75,"low":29.1200008392334,"adjusted_close":29.219999313354492,"volume":54280800},{"date":"2026-06-17","close":27.780000686645508,"high":29.84000015258789,"low":27.709999084472656,"adjusted_close":27.780000686645508,"volume":53631200},{"date":"2026-06-18","close":30.65999984741211,"high":30.90999984741211,"low":28.280000686645508,"adjusted_close":30.65999984741211,"volume":68325300},{"date":"2026-06-22","close":35.459999084472656,"high":36.79999923706055,"low":32.27000045776367,"adjusted_close":35.459999084472656,"volume":128512300},{"date":"2026-06-23","close":33.31999969482422,"high":34.40999984741211,"low":32.810001373291016,"adjusted_close":33.31999969482422,"volume":60658800},{"date":"2026-06-24","close":32.45000076293945,"high":33.97999954223633,"low":31.389999389648438,"adjusted_close":32.45000076293945,"volume":51833500},{"date":"2026-06-25","close":31.68000030517578,"high":33.68000030517578,"low":31.360000610351562,"adjusted_close":31.68000030517578,"volume":46077500},{"date":"2026-06-26","close":30.6299991607666,"high":31.709999084472656,"low":30.280000686645508,"adjusted_close":30.6299991607666,"volume":48554500},{"date":"2026-06-29","close":28.149999618530273,"high":31.219999313354492,"low":27.75,"adjusted_close":28.149999618530273,"volume":91157900},{"date":"2026-06-30","close":29.329999923706055,"high":29.90999984741211,"low":28.170000076293945,"adjusted_close":29.329999923706055,"volume":56264000},{"date":"2026-07-01","close":27.649999618530273,"high":28.6299991607666,"low":27.479999542236328,"adjusted_close":27.649999618530273,"volume":52034200},{"date":"2026-07-02","close":27.219999313354492,"high":29.219999313354492,"low":26.700000762939453,"adjusted_close":27.219999313354492,"volume":42742400},{"date":"2026-07-06","close":27.190000534057617,"high":27.739999771118164,"low":26.739999771118164,"adjusted_close":27.190000534057617,"volume":30951900},{"date":"2026-07-07","close":26.25,"high":26.969999313354492,"low":25.40999984741211,"adjusted_close":26.25,"volume":38985400},{"date":"2026-07-08","close":28.170000076293945,"high":28.219999313354492,"low":26.030000686645508,"adjusted_close":28.170000076293945,"volume":37264400},{"date":"2026-07-09","close":28.239999771118164,"high":29.1200008392334,"low":28.190000534057617,"adjusted_close":28.239999771118164,"volume":33573100},{"date":"2026-07-10","close":28.309999465942383,"high":29.0,"low":27.90999984741211,"adjusted_close":28.309999465942383,"volume":25067100},{"date":"2026-07-13","close":27.65999984741211,"high":28.239999771118164,"low":27.219999313354492,"adjusted_close":27.65999984741211,"volume":22796300},{"date":"2026-07-14","close":27.649999618530273,"high":28.1299991607666,"low":27.31999969482422,"adjusted_close":27.649999618530273,"volume":22413500},{"date":"2026-07-15","close":26.889999389648438,"high":28.350000381469727,"low":26.170000076293945,"adjusted_close":26.889999389648438,"volume":25550600},{"date":"2026-07-16","close":24.68000030517578,"high":26.719999313354492,"low":24.649999618530273,"adjusted_close":24.68000030517578,"volume":36021900},{"date":"2026-07-17","close":24.18000030517578,"high":25.170000076293945,"low":23.3799991607666,"adjusted_close":24.18000030517578,"volume":32264800},{"date":"2026-07-20","close":23.829999923706055,"high":24.540000915527344,"low":23.770000457763672,"adjusted_close":23.829999923706055,"volume":24919400},{"date":"2026-07-21","close":25.5,"high":25.540000915527344,"low":24.329999923706055,"adjusted_close":25.5,"volume":51156400},{"date":"2026-07-22","close":30.559999465942383,"high":32.279998779296875,"low":28.5,"adjusted_close":30.559999465942383,"volume":163015100},{"date":"2026-07-23","close":31.200000762939453,"high":32.59000015258789,"low":30.18000030517578,"adjusted_close":31.200000762939453,"volume":86788900},{"date":"2026-07-24","close":30.100000381469727,"high":31.329999923706055,"low":29.280000686645508,"adjusted_close":30.100000381469727,"volume":49701600},{"date":"2026-07-27","close":29.809999465942383,"high":30.940000534057617,"low":28.5,"adjusted_close":29.809999465942383,"volume":35912300},{"date":"2026-07-28","close":28.450000762939453,"high":28.8700008392334,"low":27.1299991607666,"adjusted_close":28.450000762939453,"volume":36449800},{"date":"2026-07-29","close":25.700000762939453,"high":28.06999969482422,"low":25.68000030517578,"adjusted_close":25.700000762939453,"volume":40892200},{"date":"2026-07-30","close":27.729999542236328,"high":28.170000076293945,"low":26.649999618530273,"adjusted_close":27.729999542236328,"volume":38544900},{"date":"2026-07-31","close":28.399999618530273,"high":29.299999237060547,"low":27.209999084472656,"adjusted_close":28.399999618530273,"volume":34956100},{"date":"2026-08-03","close":28.639999389648438,"high":28.93000030517578,"low":27.440000534057617,"adjusted_close":28.639999389648438,"volume":24010900},{"date":"2026-08-04","close":31.690000534057617,"high":31.84000015258789,"low":29.06999969482422,"adjusted_close":31.690000534057617,"volume":56404600},{"date":"2026-08-05","close":30.31999969482422,"high":31.780000686645508,"low":30.290000915527344,"adjusted_close":30.31999969482422,"volume":35605000},{"date":"2026-08-06","close":29.3799991607666,"high":30.940000534057617,"low":29.329999923706055,"adjusted_close":29.3799991607666,"volume":26698000},{"date":"2026-08-07","close":31.1299991607666,"high":31.34000015258789,"low":29.68000030517578,"adjusted_close":31.1299991607666,"volume":32380700},{"date":"2026-08-10","close":31.459999084472656,"high":33.38999938964844,"low":31.43000030517578,"adjusted_close":31.459999084472656,"volume":56320400},{"date":"2026-08-11","close":31.600000381469727,"high":32.36000061035156,"low":30.920000076293945,"adjusted_close":31.600000381469727,"volume":95520500},{"date":"2026-08-12","close":37.61000061035156,"high":38.150001525878906,"low":33.939998626708984,"adjusted_close":37.61000061035156,"volume":165736400},{"date":"2026-08-13","close":39.15999984741211,"high":42.310001373291016,"low":38.20000076293945,"adjusted_close":39.15999984741211,"volume":122775700},{"date":"2026-08-14","close":39.84000015258789,"high":40.599998474121094,"low":38.72999954223633,"adjusted_close":39.84000015258789,"volume":61990900},{"date":"2026-08-17","close":38.279998779296875,"high":39.5099983215332,"low":37.68000030517578,"adjusted_close":38.279998779296875,"volume":55467000},{"date":"2026-08-18","close":37.40999984741211,"high":38.15999984741211,"low":36.220001220703125,"adjusted_close":37.40999984741211,"volume":52260100},{"date":"2026-08-19","close":36.58000183105469,"high":37.689998626708984,"low":35.720001220703125,"adjusted_close":36.58000183105469,"volume":35466200},{"date":"2026-08-20","close":36.5,"high":38.7400016784668,"low":35.58000183105469,"adjusted_close":36.5,"volume":51286600},{"date":"2026-08-21","close":37.2400016784668,"high":37.66999816894531,"low":36.41999816894531,"adjusted_close":37.2400016784668,"volume":36474300},{"date":"2026-08-24","close":35.16999816894531,"high":36.70000076293945,"low":34.09000015258789,"adjusted_close":35.16999816894531,"volume":39934900},{"date":"2026-08-25","close":38.459999084472656,"high":38.599998474121094,"low":36.0099983215332,"adjusted_close":38.459999084472656,"volume":48106900},{"date":"2026-08-26","close":37.38999938964844,"high":38.27000045776367,"low":37.22999954223633,"adjusted_close":37.38999938964844,"volume":33723200},{"date":"2026-08-27","close":38.459999084472656,"high":39.470001220703125,"low":37.47999954223633,"adjusted_close":38.459999084472656,"volume":41662100},{"date":"2026-08-28","close":37.08000183105469,"high":38.970001220703125,"low":36.869998931884766,"adjusted_close":37.08000183105469,"volume":29132900},{"date":"2026-08-31","close":37.279998779296875,"high":37.59000015258789,"low":36.119998931884766,"adjusted_close":37.279998779296875,"volume":22915000},{"date":"2026-09-01","close":36.709999084472656,"high":37.150001525878906,"low":35.720001220703125,"adjusted_close":36.709999084472656,"volume":26862900},{"date":"2026-09-02","close":37.0,"high":37.880001068115234,"low":35.630001068115234,"adjusted_close":37.0,"volume":33258800},{"date":"2026-09-03","close":37.869998931884766,"high":38.220001220703125,"low":35.75,"adjusted_close":37.869998931884766,"volume":34436400},{"date":"2026-09-04","close":39.59000015258789,"high":40.90999984741211,"low":37.91999816894531,"adjusted_close":39.59000015258789,"volume":53633200},{"date":"2026-09-08","close":40.2599983215332,"high":41.529998779296875,"low":39.66999816894531,"adjusted_close":40.2599983215332,"volume":42400700},{"date":"2026-09-09","close":38.93000030517578,"high":40.18000030517578,"low":38.84000015258789,"adjusted_close":38.93000030517578,"volume":31197000},{"date":"2026-09-10","close":37.380001068115234,"high":39.2599983215332,"low":37.369998931884766,"adjusted_close":37.380001068115234,"volume":26771400},{"date":"2026-09-11","close":40.099998474121094,"high":40.45000076293945,"low":37.560001373291016,"adjusted_close":40.099998474121094,"volume":46492700},{"date":"2026-09-14","close":36.7400016784668,"high":38.099998474121094,"low":36.380001068115234,"adjusted_close":36.7400016784668,"volume":39892500},{"date":"2026-09-15","close":35.63999938964844,"high":37.54999923706055,"low":35.56999969482422,"adjusted_close":35.63999938964844,"volume":26725900},{"date":"2026-09-16","close":36.849998474121094,"high":37.119998931884766,"low":35.36000061035156,"adjusted_close":36.849998474121094,"volume":31390500},{"date":"2026-09-17","close":40.349998474121094,"high":41.0099983215332,"low":37.81999969482422,"adjusted_close":40.349998474121094,"volume":62517100},{"date":"2026-09-18","close":39.09000015258789,"high":40.40999984741211,"low":38.31999969482422,"adjusted_close":39.09000015258789,"volume":48079300},{"date":"2026-09-21","close":41.20000076293945,"high":41.720001220703125,"low":40.0,"adjusted_close":41.20000076293945,"volume":48218400},{"date":"2026-09-22","close":41.540000915527344,"high":41.7400016784668,"low":40.45000076293945,"adjusted_close":41.540000915527344,"volume":30249800},{"date":"2026-09-23","close":41.439998626708984,"high":42.70000076293945,"low":40.790000915527344,"adjusted_close":41.439998626708984,"volume":40871500},{"date":"2026-09-24","close":41.5099983215332,"high":42.279998779296875,"low":39.849998474121094,"adjusted_close":41.5099983215332,"volume":34885600},{"date":"2026-09-25","close":43.2599983215332,"high":43.7599983215332,"low":41.900001525878906,"adjusted_close":43.2599983215332,"volume":49323200},{"date":"2026-09-28","close":41.779998779296875,"high":43.060001373291016,"low":40.959999084472656,"adjusted_close":41.779998779296875,"volume":29494500},{"date":"2026-09-29","close":41.02000045776367,"high":42.689998626708984,"low":40.86000061035156,"adjusted_close":41.02000045776367,"volume":25272900},{"date":"2026-09-30","close":41.06999969482422,"high":42.68000030517578,"low":40.470001220703125,"adjusted_close":41.06999969482422,"volume":31947800},{"date":"2026-10-01","close":41.91999816894531,"high":42.02000045776367,"low":40.130001068115234,"adjusted_close":41.91999816894531,"volume":26504300},{"date":"2026-10-02","close":43.689998626708984,"high":44.59000015258789,"low":42.279998779296875,"adjusted_close":43.689998626708984,"volume":44497400},{"date":"2026-10-05","close":43.189998626708984,"high":44.04999923706055,"low":42.79999923706055,"adjusted_close":43.189998626708984,"volume":22119800},{"date":"2026-10-06","close":43.459999084472656,"high":44.7400016784668,"low":43.02000045776367,"adjusted_close":43.459999084472656,"volume":27806300},{"date":"2026-10-07","close":44.939998626708984,"high":45.77000045776367,"low":42.459999084472656,"adjusted_close":44.939998626708984,"volume":40541100},{"date":"2026-10-08","close":42.77000045776367,"high":44.33000183105469,"low":41.869998931884766,"adjusted_close":42.77000045776367,"volume":38837000},{"date":"2026-10-09","close":41.86000061035156,"high":43.45000076293945,"low":40.630001068115234,"adjusted_close":41.86000061035156,"volume":27320000},{"date":"2026-10-12","close":39.97999954223633,"high":41.380001068115234,"low":39.2400016784668,"adjusted_close":39.97999954223633,"volume":25516200},{"date":"2026-10-13","close":39.06999969482422,"high":39.4900016784668,"low":38.4900016784668,"adjusted_close":39.06999969482422,"volume":25223100},{"date":"2026-10-14","close":35.779998779296875,"high":38.02000045776367,"low":35.630001068115234,"adjusted_close":35.779998779296875,"volume":33239900},{"date":"2026-10-15","close":35.09000015258789,"high":35.119998931884766,"low":32.380001068115234,"adjusted_close":35.09000015258789,"volume":37696900},{"date":"2026-10-16","close":31.6299991607666,"high":34.619998931884766,"low":31.43000030517578,"adjusted_close":31.6299991607666,"volume":44217900},{"date":"2026-10-19","close":32.099998474121094,"high":33.18000030517578,"low":31.920000076293945,"adjusted_close":32.099998474121094,"volume":30394800},{"date":"2026-10-20","close":32.470001220703125,"high":33.16999816894531,"low":30.920000076293945,"adjusted_close":32.470001220703125,"volume":42353100},{"date":"2026-10-21","close":35.56999969482422,"high":37.45000076293945,"low":35.13999938964844,"adjusted_close":35.56999969482422,"volume":82415700},{"date":"2026-10-22","close":33.720001220703125,"high":34.93000030517578,"low":32.959999084472656,"adjusted_close":33.720001220703125,"volume":44007200},{"date":"2026-10-23","close":32.939998626708984,"high":34.13999938964844,"low":32.72999954223633,"adjusted_close":32.939998626708984,"volume":29728000},{"date":"2026-10-26","close":32.689998626708984,"high":33.5,"low":32.58000183105469,"adjusted_close":32.689998626708984,"volume":23286400},{"date":"2026-10-27","close":35.09000015258789,"high":35.209999084472656,"low":33.22999954223633,"adjusted_close":35.09000015258789,"volume":31443600},{"date":"2026-10-28","close":35.810001373291016,"high":36.400001525878906,"low":34.630001068115234,"adjusted_close":35.810001373291016,"volume":30016200},{"date":"2026-10-29","close":34.43000030517578,"high":35.849998474121094,"low":34.119998931884766,"adjusted_close":34.43000030517578,"volume":25307500},{"date":"2026-10-30","close":32.95000076293945,"high":33.16999816894531,"low":31.329999923706055,"adjusted_close":32.95000076293945,"volume":38349900},{"date":"2026-11-02","close":30.440000534057617,"high":33.5,"low":30.270000457763672,"adjusted_close":30.440000534057617,"volume":41257200},{"date":"2026-11-03","close":31.389999389648438,"high":32.279998779296875,"low":30.93000030517578,"adjusted_close":31.389999389648438,"volume":63878300},{"date":"2026-11-04","close":29.600000381469727,"high":32.7400016784668,"low":29.389999389648438,"adjusted_close":29.600000381469727,"volume":88731500},{"date":"2026-11-05","close":27.079999923706055,"high":28.670000076293945,"low":25.809999465942383,"adjusted_close":27.079999923706055,"volume":62938500},{"date":"2026-11-06","close":28.760000228881836,"high":29.46780014038086,"low":27.809999465942383,"adjusted_close":28.760000228881836,"volume":36816529}]},"SNDK":{"currency":"USD","rows":[{"date":"2025-05-05","close":34.61000061035156,"high":35.22999954223633,"low":33.525001525878906,"adjusted_close":34.61000061035156,"volume":1993800},{"date":"2025-05-06","close":33.83000183105469,"high":34.43000030517578,"low":33.459999084472656,"adjusted_close":33.83000183105469,"volume":1707600},{"date":"2025-05-07","close":34.970001220703125,"high":35.560001373291016,"low":33.37799835205078,"adjusted_close":34.970001220703125,"volume":3640000},{"date":"2025-05-08","close":36.65999984741211,"high":37.7599983215332,"low":33.130001068115234,"adjusted_close":36.65999984741211,"volume":4969000},{"date":"2025-05-09","close":37.7400016784668,"high":38.790000915527344,"low":37.279998779296875,"adjusted_close":37.7400016784668,"volume":2039200},{"date":"2025-05-12","close":41.27000045776367,"high":42.2400016784668,"low":40.0,"adjusted_close":41.27000045776367,"volume":5374400},{"date":"2025-05-13","close":42.0,"high":43.79999923706055,"low":41.29999923706055,"adjusted_close":42.0,"volume":2186700},{"date":"2025-05-14","close":41.93000030517578,"high":43.43000030517578,"low":41.0099983215332,"adjusted_close":41.93000030517578,"volume":1828400},{"date":"2025-05-15","close":40.540000915527344,"high":41.862998962402344,"low":39.75,"adjusted_close":40.540000915527344,"volume":1930800},{"date":"2025-05-16","close":40.439998626708984,"high":41.0,"low":39.92499923706055,"adjusted_close":40.439998626708984,"volume":2132500},{"date":"2025-05-19","close":38.779998779296875,"high":39.5,"low":38.529998779296875,"adjusted_close":38.779998779296875,"volume":1765400},{"date":"2025-05-20","close":40.18000030517578,"high":41.111000061035156,"low":38.45000076293945,"adjusted_close":40.18000030517578,"volume":1756400},{"date":"2025-05-21","close":38.599998474121094,"high":40.47999954223633,"low":38.349998474121094,"adjusted_close":38.599998474121094,"volume":1816200},{"date":"2025-05-22","close":37.84000015258789,"high":39.284000396728516,"low":37.77000045776367,"adjusted_close":37.84000015258789,"volume":1764900},{"date":"2025-05-23","close":37.279998779296875,"high":37.56700134277344,"low":35.790000915527344,"adjusted_close":37.279998779296875,"volume":1232900},{"date":"2025-05-27","close":38.18000030517578,"high":38.619998931884766,"low":37.5,"adjusted_close":38.18000030517578,"volume":1411000},{"date":"2025-05-28","close":38.58000183105469,"high":38.90999984741211,"low":37.79999923706055,"adjusted_close":38.58000183105469,"volume":1055800},{"date":"2025-05-29","close":38.599998474121094,"high":39.224998474121094,"low":37.685001373291016,"adjusted_close":38.599998474121094,"volume":1501900},{"date":"2025-05-30","close":37.689998626708984,"high":38.45000076293945,"low":36.68000030517578,"adjusted_close":37.689998626708984,"volume":5499600},{"date":"2025-06-02","close":37.33000183105469,"high":37.880001068115234,"low":36.207000732421875,"adjusted_close":37.33000183105469,"volume":1621000},{"date":"2025-06-03","close":38.63999938964844,"high":39.2400016784668,"low":36.869998931884766,"adjusted_close":38.63999938964844,"volume":1294000},{"date":"2025-06-04","close":39.81999969482422,"high":40.27000045776367,"low":38.349998474121094,"adjusted_close":39.81999969482422,"volume":1860500},{"date":"2025-06-05","close":39.119998931884766,"high":40.45000076293945,"low":37.33000183105469,"adjusted_close":39.119998931884766,"volume":5456000},{"date":"2025-06-06","close":39.150001525878906,"high":40.154998779296875,"low":38.529998779296875,"adjusted_close":39.150001525878906,"volume":10955500},{"date":"2025-06-09","close":41.81999969482422,"high":42.23500061035156,"low":39.54999923706055,"adjusted_close":41.81999969482422,"volume":10990300},{"date":"2025-06-10","close":41.59000015258789,"high":42.65999984741211,"low":40.75,"adjusted_close":41.59000015258789,"volume":4056300},{"date":"2025-06-11","close":40.22999954223633,"high":43.22999954223633,"low":39.88999938964844,"adjusted_close":40.22999954223633,"volume":3891800},{"date":"2025-06-12","close":41.29999923706055,"high":41.83000183105469,"low":39.439998626708984,"adjusted_close":41.29999923706055,"volume":2052000},{"date":"2025-06-13","close":42.5,"high":42.83000183105469,"low":40.779998779296875,"adjusted_close":42.5,"volume":2755900},{"date":"2025-06-16","close":44.209999084472656,"high":44.849998474121094,"low":42.560001373291016,"adjusted_close":44.209999084472656,"volume":2901800},{"date":"2025-06-17","close":44.09000015258789,"high":44.558998107910156,"low":43.53499984741211,"adjusted_close":44.09000015258789,"volume":2914900},{"date":"2025-06-18","close":46.619998931884766,"high":47.43000030517578,"low":44.86000061035156,"adjusted_close":46.619998931884766,"volume":3351400},{"date":"2025-06-20","close":46.58000183105469,"high":48.209999084472656,"low":44.7599983215332,"adjusted_close":46.58000183105469,"volume":4762700},{"date":"2025-06-23","close":46.95000076293945,"high":48.25,"low":45.80400085449219,"adjusted_close":46.95000076293945,"volume":1791600},{"date":"2025-06-24","close":47.34000015258789,"high":48.75,"low":46.709999084472656,"adjusted_close":47.34000015258789,"volume":1740600},{"date":"2025-06-25","close":47.25,"high":48.15999984741211,"low":47.04999923706055,"adjusted_close":47.25,"volume":2357900},{"date":"2025-06-26","close":47.439998626708984,"high":49.81999969482422,"low":47.06999969482422,"adjusted_close":47.439998626708984,"volume":3449600},{"date":"2025-06-27","close":47.150001525878906,"high":47.7400016784668,"low":46.189998626708984,"adjusted_close":47.150001525878906,"volume":3624000},{"date":"2025-06-30","close":45.349998474121094,"high":47.34000015258789,"low":45.33000183105469,"adjusted_close":45.349998474121094,"volume":3034600},{"date":"2025-07-01","close":44.959999084472656,"high":45.915000915527344,"low":44.29999923706055,"adjusted_close":44.959999084472656,"volume":2893400},{"date":"2025-07-02","close":46.209999084472656,"high":46.2400016784668,"low":44.16999816894531,"adjusted_close":46.209999084472656,"volume":3509400},{"date":"2025-07-03","close":46.40999984741211,"high":47.31999969482422,"low":45.88999938964844,"adjusted_close":46.40999984741211,"volume":1441600},{"date":"2025-07-07","close":45.220001220703125,"high":47.23500061035156,"low":45.09000015258789,"adjusted_close":45.220001220703125,"volume":2446100},{"date":"2025-07-08","close":46.16999816894531,"high":47.25,"low":45.61000061035156,"adjusted_close":46.16999816894531,"volume":2347200},{"date":"2025-07-09","close":46.20000076293945,"high":47.09000015258789,"low":45.98500061035156,"adjusted_close":46.20000076293945,"volume":1575100},{"date":"2025-07-10","close":46.95000076293945,"high":47.75,"low":46.619998931884766,"adjusted_close":46.95000076293945,"volume":1734300},{"date":"2025-07-11","close":46.09000015258789,"high":47.415000915527344,"low":45.82500076293945,"adjusted_close":46.09000015258789,"volume":1242000},{"date":"2025-07-14","close":42.47999954223633,"high":44.849998474121094,"low":41.459999084472656,"adjusted_close":42.47999954223633,"volume":5486900},{"date":"2025-07-15","close":42.720001220703125,"high":43.45000076293945,"low":42.51499938964844,"adjusted_close":42.720001220703125,"volume":2398200},{"date":"2025-07-16","close":41.36000061035156,"high":42.959999084472656,"low":40.29999923706055,"adjusted_close":41.36000061035156,"volume":2338400},{"date":"2025-07-17","close":41.52000045776367,"high":42.2599983215332,"low":41.040000915527344,"adjusted_close":41.52000045776367,"volume":2290100},{"date":"2025-07-18","close":42.189998626708984,"high":42.28499984741211,"low":40.84000015258789,"adjusted_close":42.189998626708984,"volume":1678600},{"date":"2025-07-21","close":41.61000061035156,"high":42.279998779296875,"low":40.54999923706055,"adjusted_close":41.61000061035156,"volume":2174200},{"date":"2025-07-22","close":41.36000061035156,"high":41.97999954223633,"low":40.88999938964844,"adjusted_close":41.36000061035156,"volume":1846700},{"date":"2025-07-23","close":43.0,"high":43.650001525878906,"low":41.060001373291016,"adjusted_close":43.0,"volume":2220800},{"date":"2025-07-24","close":42.060001373291016,"high":43.5,"low":42.029998779296875,"adjusted_close":42.060001373291016,"volume":1347100},{"date":"2025-07-25","close":42.47999954223633,"high":42.60499954223633,"low":41.5,"adjusted_close":42.47999954223633,"volume":869200},{"date":"2025-07-28","close":41.88999938964844,"high":43.2400016784668,"low":41.56999969482422,"adjusted_close":41.88999938964844,"volume":851300},{"date":"2025-07-29","close":42.93000030517578,"high":43.189998626708984,"low":41.676998138427734,"adjusted_close":42.93000030517578,"volume":1202600},{"date":"2025-07-30","close":43.38999938964844,"high":43.470001220703125,"low":42.06999969482422,"adjusted_close":43.38999938964844,"volume":1334800},{"date":"2025-07-31","close":42.91999816894531,"high":44.619998931884766,"low":42.24300003051758,"adjusted_close":42.91999816894531,"volume":1849200},{"date":"2025-08-01","close":41.33000183105469,"high":42.224998474121094,"low":40.099998474121094,"adjusted_close":41.33000183105469,"volume":1661800},{"date":"2025-08-04","close":42.5099983215332,"high":42.540000915527344,"low":41.599998474121094,"adjusted_close":42.5099983215332,"volume":1540000},{"date":"2025-08-05","close":41.93000030517578,"high":43.39500045776367,"low":41.369998931884766,"adjusted_close":41.93000030517578,"volume":1422900},{"date":"2025-08-06","close":42.099998474121094,"high":43.0,"low":41.6150016784668,"adjusted_close":42.099998474121094,"volume":1553800},{"date":"2025-08-07","close":40.689998626708984,"high":42.349998474121094,"low":40.529998779296875,"adjusted_close":40.689998626708984,"volume":2207200},{"date":"2025-08-08","close":44.34000015258789,"high":44.849998474121094,"low":41.0,"adjusted_close":44.34000015258789,"volume":3516500},{"date":"2025-08-11","close":43.369998931884766,"high":46.349998474121094,"low":43.16999816894531,"adjusted_close":43.369998931884766,"volume":3095000},{"date":"2025-08-12","close":46.83000183105469,"high":47.86000061035156,"low":45.0,"adjusted_close":46.83000183105469,"volume":3204500},{"date":"2025-08-13","close":47.0099983215332,"high":48.459999084472656,"low":46.79999923706055,"adjusted_close":47.0099983215332,"volume":2348500},{"date":"2025-08-14","close":46.68000030517578,"high":47.263999938964844,"low":46.08000183105469,"adjusted_close":46.68000030517578,"volume":3549300},{"date":"2025-08-15","close":44.540000915527344,"high":46.130001068115234,"low":42.81999969482422,"adjusted_close":44.540000915527344,"volume":7519200},{"date":"2025-08-18","close":45.52000045776367,"high":45.869998931884766,"low":44.25,"adjusted_close":45.52000045776367,"volume":2541700},{"date":"2025-08-19","close":44.58000183105469,"high":46.5,"low":44.2599983215332,"adjusted_close":44.58000183105469,"volume":2372900},{"date":"2025-08-20","close":44.400001525878906,"high":45.0,"low":43.20199966430664,"adjusted_close":44.400001525878906,"volume":1526800},{"date":"2025-08-21","close":45.5,"high":45.599998474121094,"low":43.560001373291016,"adjusted_close":45.5,"volume":1802300},{"date":"2025-08-22","close":46.369998931884766,"high":47.189998626708984,"low":45.630001068115234,"adjusted_close":46.369998931884766,"volume":2208300},{"date":"2025-08-25","close":46.779998779296875,"high":46.880001068115234,"low":46.0099983215332,"adjusted_close":46.779998779296875,"volume":1318100},{"date":"2025-08-26","close":47.349998474121094,"high":48.209999084472656,"low":46.75,"adjusted_close":47.349998474121094,"volume":2577800},{"date":"2025-08-27","close":48.439998626708984,"high":49.08000183105469,"low":47.400001525878906,"adjusted_close":48.439998626708984,"volume":2145100},{"date":"2025-08-28","close":50.869998931884766,"high":51.22999954223633,"low":48.560001373291016,"adjusted_close":50.869998931884766,"volume":2919400},{"date":"2025-08-29","close":52.470001220703125,"high":52.939998626708984,"low":50.81999969482422,"adjusted_close":52.470001220703125,"volume":4228000},{"date":"2025-09-02","close":51.06999969482422,"high":51.70000076293945,"low":50.06999969482422,"adjusted_close":51.06999969482422,"volume":2023400},{"date":"2025-09-03","close":53.0099983215332,"high":53.224998474121094,"low":50.650001525878906,"adjusted_close":53.0099983215332,"volume":1689700},{"date":"2025-09-04","close":62.5,"high":62.650001525878906,"low":55.54999923706055,"adjusted_close":62.5,"volume":10189000},{"date":"2025-09-05","close":68.55000305175781,"high":68.66999816894531,"low":63.7400016784668,"adjusted_close":68.55000305175781,"volume":9050000},{"date":"2025-09-08","close":70.49500274658203,"high":71.0,"low":67.86000061035156,"adjusted_close":70.49500274658203,"volume":5869100},{"date":"2025-09-09","close":70.51000213623047,"high":71.4000015258789,"low":69.56999969482422,"adjusted_close":70.51000213623047,"volume":3364300},{"date":"2025-09-10","close":73.91999816894531,"high":74.48999786376953,"low":72.02999877929688,"adjusted_close":73.91999816894531,"volume":4053000},{"date":"2025-09-11","close":84.30000305175781,"high":85.88999938964844,"low":81.37999725341797,"adjusted_close":84.30000305175781,"volume":10167400},{"date":"2025-09-12","close":86.12999725341797,"high":86.95999908447266,"low":82.27999877929688,"adjusted_close":86.12999725341797,"volume":5641700},{"date":"2025-09-15","close":90.08999633789062,"high":92.05500030517578,"low":85.12000274658203,"adjusted_close":90.08999633789062,"volume":8981300},{"date":"2025-09-16","close":91.55000305175781,"high":93.12999725341797,"low":89.55999755859375,"adjusted_close":91.55000305175781,"volume":6292100},{"date":"2025-09-17","close":93.97000122070312,"high":94.80999755859375,"low":90.22000122070312,"adjusted_close":93.97000122070312,"volume":7031000},{"date":"2025-09-18","close":98.87000274658203,"high":102.93000030517578,"low":96.85800170898438,"adjusted_close":98.87000274658203,"volume":9441900},{"date":"2025-09-19","close":102.20999908447266,"high":102.98999786376953,"low":96.70999908447266,"adjusted_close":102.20999908447266,"volume":6459900},{"date":"2025-09-22","close":102.91999816894531,"high":108.80000305175781,"low":101.58999633789062,"adjusted_close":102.91999816894531,"volume":7692200},{"date":"2025-09-23","close":106.4000015258789,"high":110.20999908447266,"low":104.69999694824219,"adjusted_close":106.4000015258789,"volume":7835000},{"date":"2025-09-24","close":99.83000183105469,"high":107.72000122070312,"low":96.63099670410156,"adjusted_close":99.83000183105469,"volume":12409300},{"date":"2025-09-25","close":94.29000091552734,"high":100.44999694824219,"low":93.53500366210938,"adjusted_close":94.29000091552734,"volume":10569300},{"date":"2025-09-26","close":97.12000274658203,"high":99.64600372314453,"low":94.38999938964844,"adjusted_close":97.12000274658203,"volume":6418000},{"date":"2025-09-29","close":113.5,"high":114.0,"low":103.3479995727539,"adjusted_close":113.5,"volume":12435400},{"date":"2025-09-30","close":112.19999694824219,"high":120.73999786376953,"low":112.11000061035156,"adjusted_close":112.19999694824219,"volume":11414800},{"date":"2025-10-01","close":121.12000274658203,"high":123.8499984741211,"low":112.0,"adjusted_close":121.12000274658203,"volume":12237400},{"date":"2025-10-02","close":124.13999938964844,"high":132.2899932861328,"low":123.26000213623047,"adjusted_close":124.13999938964844,"volume":9453400},{"date":"2025-10-03","close":128.41000366210938,"high":137.0500030517578,"low":126.69999694824219,"adjusted_close":128.41000366210938,"volume":10193700},{"date":"2025-10-06","close":121.16999816894531,"high":134.7899932861328,"low":119.29000091552734,"adjusted_close":121.16999816894531,"volume":9963900},{"date":"2025-10-07","close":120.94999694824219,"high":125.19999694824219,"low":115.68000030517578,"adjusted_close":120.94999694824219,"volume":6594600},{"date":"2025-10-08","close":131.8800048828125,"high":132.27999877929688,"low":120.19999694824219,"adjusted_close":131.8800048828125,"volume":7173400},{"date":"2025-10-09","close":129.67999267578125,"high":131.60499572753906,"low":126.12000274658203,"adjusted_close":129.67999267578125,"volume":3561500},{"date":"2025-10-10","close":116.91000366210938,"high":132.0,"low":116.16999816894531,"adjusted_close":116.91000366210938,"volume":7860200},{"date":"2025-10-13","close":134.61000061035156,"high":135.91000366210938,"low":124.0479965209961,"adjusted_close":134.61000061035156,"volume":8297300},{"date":"2025-10-14","close":127.29000091552734,"high":130.47999572753906,"low":120.95999908447266,"adjusted_close":127.29000091552734,"volume":7078600},{"date":"2025-10-15","close":144.3000030517578,"high":144.5500030517578,"low":130.5,"adjusted_close":144.3000030517578,"volume":8971100},{"date":"2025-10-16","close":144.27000427246094,"high":149.08999633789062,"low":141.6999969482422,"adjusted_close":144.27000427246094,"volume":6289600},{"date":"2025-10-17","close":140.16000366210938,"high":150.82000732421875,"low":136.2899932861328,"adjusted_close":140.16000366210938,"volume":8279800},{"date":"2025-10-20","close":148.0399932861328,"high":152.6300048828125,"low":145.5,"adjusted_close":148.0399932861328,"volume":6626100},{"date":"2025-10-21","close":149.2899932861328,"high":150.16000366210938,"low":142.75999450683594,"adjusted_close":149.2899932861328,"volume":4177900},{"date":"2025-10-22","close":146.9499969482422,"high":157.39999389648438,"low":144.82000732421875,"adjusted_close":146.9499969482422,"volume":7516800},{"date":"2025-10-23","close":167.0500030517578,"high":167.9499969482422,"low":146.0,"adjusted_close":167.0500030517578,"volume":9011400},{"date":"2025-10-24","close":186.16000366210938,"high":187.36000061035156,"low":173.5,"adjusted_close":186.16000366210938,"volume":10653100},{"date":"2025-10-27","close":176.49000549316406,"high":191.85000610351562,"low":173.72000122070312,"adjusted_close":176.49000549316406,"volume":11235500},{"date":"2025-10-28","close":175.52999877929688,"high":178.82000732421875,"low":164.55999755859375,"adjusted_close":175.52999877929688,"volume":9140800},{"date":"2025-10-29","close":204.36000061035156,"high":205.63999938964844,"low":181.50999450683594,"adjusted_close":204.36000061035156,"volume":9365000},{"date":"2025-10-30","close":195.82000732421875,"high":204.9199981689453,"low":191.08999633789062,"adjusted_close":195.82000732421875,"volume":7341500},{"date":"2025-10-31","close":199.3300018310547,"high":209.77000427246094,"low":189.5800018310547,"adjusted_close":199.3300018310547,"volume":6920700},{"date":"2025-11-03","close":207.00999450683594,"high":213.39999389648438,"low":189.10000610351562,"adjusted_close":207.00999450683594,"volume":10626000},{"date":"2025-11-04","close":194.57000732421875,"high":202.97999572753906,"low":185.0,"adjusted_close":194.57000732421875,"volume":9800800},{"date":"2025-11-05","close":216.5,"high":218.94000244140625,"low":201.8699951171875,"adjusted_close":216.5,"volume":10336300},{"date":"2025-11-06","close":207.69000244140625,"high":226.5,"low":205.17999267578125,"adjusted_close":207.69000244140625,"volume":10402700},{"date":"2025-11-07","close":239.47999572753906,"high":240.0,"low":203.39999389648438,"adjusted_close":239.47999572753906,"volume":20552100},{"date":"2025-11-10","close":267.95001220703125,"high":270.9100036621094,"low":247.0,"adjusted_close":267.95001220703125,"volume":15276400},{"date":"2025-11-11","close":271.5799865722656,"high":275.8699951171875,"low":255.8699951171875,"adjusted_close":271.5799865722656,"volume":12180900},{"date":"2025-11-12","close":283.1000061035156,"high":284.760009765625,"low":267.04998779296875,"adjusted_close":283.1000061035156,"volume":13730300},{"date":"2025-11-13","close":243.57000732421875,"high":271.8399963378906,"low":234.1300048828125,"adjusted_close":243.57000732421875,"volume":23274900},{"date":"2025-11-14","close":254.16000366210938,"high":270.489013671875,"low":235.0500030517578,"adjusted_close":254.16000366210938,"volume":19464400},{"date":"2025-11-17","close":265.8800048828125,"high":282.79998779296875,"low":253.0,"adjusted_close":265.8800048828125,"volume":14211500},{"date":"2025-11-18","close":244.92999267578125,"high":260.6319885253906,"low":229.11000061035156,"adjusted_close":244.92999267578125,"volume":16433900},{"date":"2025-11-19","close":245.9600067138672,"high":256.9800109863281,"low":233.78500366210938,"adjusted_close":245.9600067138672,"volume":12005800},{"date":"2025-11-20","close":195.9600067138672,"high":254.60000610351562,"low":192.6199951171875,"adjusted_close":195.9600067138672,"volume":26590900},{"date":"2025-11-21","close":200.27000427246094,"high":205.5,"low":183.0,"adjusted_close":200.27000427246094,"volume":20061000},{"date":"2025-11-24","close":226.9600067138672,"high":228.17999267578125,"low":205.1300048828125,"adjusted_close":226.9600067138672,"volume":13798900},{"date":"2025-11-25","close":220.5,"high":229.06900024414062,"low":209.0,"adjusted_close":220.5,"volume":14680600},{"date":"2025-11-26","close":215.0399932861328,"high":228.0,"low":205.39999389648438,"adjusted_close":215.0399932861328,"volume":43000900},{"date":"2025-11-28","close":223.27999877929688,"high":237.77000427246094,"low":211.72999572753906,"adjusted_close":223.27999877929688,"volume":13367500},{"date":"2025-12-01","close":210.1699981689453,"high":215.3000030517578,"low":205.24000549316406,"adjusted_close":210.1699981689453,"volume":10280900},{"date":"2025-12-02","close":205.35000610351562,"high":217.0,"low":192.8000030517578,"adjusted_close":205.35000610351562,"volume":11095800},{"date":"2025-12-03","close":194.3800048828125,"high":199.17999267578125,"low":187.6999969482422,"adjusted_close":194.3800048828125,"volume":9868200},{"date":"2025-12-04","close":213.30999755859375,"high":214.99000549316406,"low":189.67999267578125,"adjusted_close":213.30999755859375,"volume":12166500},{"date":"2025-12-05","close":228.47000122070312,"high":229.4499969482422,"low":211.25,"adjusted_close":228.47000122070312,"volume":8451300},{"date":"2025-12-08","close":225.47000122070312,"high":238.86000061035156,"low":215.60000610351562,"adjusted_close":225.47000122070312,"volume":8710000},{"date":"2025-12-09","close":219.4600067138672,"high":224.3300018310547,"low":213.5,"adjusted_close":219.4600067138672,"volume":6299000},{"date":"2025-12-10","close":232.86000061035156,"high":234.1699981689453,"low":215.1999969482422,"adjusted_close":232.86000061035156,"volume":6090400},{"date":"2025-12-11","close":241.61000061035156,"high":244.19000244140625,"low":217.6699981689453,"adjusted_close":241.61000061035156,"volume":7622500},{"date":"2025-12-12","close":206.17999267578125,"high":236.0,"low":204.8000030517578,"adjusted_close":206.17999267578125,"volume":12083200},{"date":"2025-12-15","close":201.8699951171875,"high":217.0,"low":200.3419952392578,"adjusted_close":201.8699951171875,"volume":6265000},{"date":"2025-12-16","close":209.30999755859375,"high":210.5,"low":199.5,"adjusted_close":209.30999755859375,"volume":6638400},{"date":"2025-12-17","close":206.8300018310547,"high":221.99000549316406,"low":205.52000427246094,"adjusted_close":206.8300018310547,"volume":8232300},{"date":"2025-12-18","close":219.4600067138672,"high":231.0,"low":214.0,"adjusted_close":219.4600067138672,"volume":9924100},{"date":"2025-12-19","close":237.61000061035156,"high":243.7100067138672,"low":221.0,"adjusted_close":237.61000061035156,"volume":10925000},{"date":"2025-12-22","close":241.0500030517578,"high":252.0,"low":226.60000610351562,"adjusted_close":241.0500030517578,"volume":8663400},{"date":"2025-12-23","close":244.89999389648438,"high":245.5,"low":234.0,"adjusted_close":244.89999389648438,"volume":5305700},{"date":"2025-12-24","close":250.0800018310547,"high":261.3699951171875,"low":244.5,"adjusted_close":250.0800018310547,"volume":5642600},{"date":"2025-12-26","close":250.0500030517578,"high":261.5,"low":245.10000610351562,"adjusted_close":250.0500030517578,"volume":5553700},{"date":"2025-12-29","close":244.25,"high":250.0,"low":236.00999450683594,"adjusted_close":244.25,"volume":5706200},{"date":"2025-12-30","close":240.22000122070312,"high":247.47999572753906,"low":236.52000427246094,"adjusted_close":240.22000122070312,"volume":6617000},{"date":"2025-12-31","close":237.3800048828125,"high":241.89999389648438,"low":235.24000549316406,"adjusted_close":237.3800048828125,"volume":4180400},{"date":"2026-01-02","close":275.239990234375,"high":275.79998779296875,"low":244.0,"adjusted_close":275.239990234375,"volume":11104300},{"date":"2026-01-05","close":274.0799865722656,"high":285.0,"low":266.3299865722656,"adjusted_close":274.0799865722656,"volume":9812600},{"date":"2026-01-06","close":349.6300048828125,"high":352.0,"low":288.5,"adjusted_close":349.6300048828125,"volume":24249700},{"date":"2026-01-07","close":353.55999755859375,"high":354.93499755859375,"low":331.2300109863281,"adjusted_close":353.55999755859375,"volume":14886100},{"date":"2026-01-08","close":334.5400085449219,"high":360.9750061035156,"low":310.7799987792969,"adjusted_close":334.5400085449219,"volume":21404400},{"date":"2026-01-09","close":377.4100036621094,"high":384.0,"low":334.5400085449219,"adjusted_close":377.4100036621094,"volume":19353200},{"date":"2026-01-12","close":389.2699890136719,"high":395.1600036621094,"low":373.9700012207031,"adjusted_close":389.2699890136719,"volume":14603900},{"date":"2026-01-13","close":389.80999755859375,"high":398.0,"low":379.4100036621094,"adjusted_close":389.80999755859375,"volume":10818600},{"date":"2026-01-14","close":387.80999755859375,"high":401.20001220703125,"low":377.0,"adjusted_close":387.80999755859375,"volume":10862500},{"date":"2026-01-15","close":409.239990234375,"high":423.3500061035156,"low":398.614990234375,"adjusted_close":409.239990234375,"volume":14146600},{"date":"2026-01-16","close":413.6199951171875,"high":432.0199890136719,"low":399.70001220703125,"adjusted_close":413.6199951171875,"volume":15703000},{"date":"2026-01-20","close":453.1199951171875,"high":457.3699951171875,"low":412.1650085449219,"adjusted_close":453.1199951171875,"volume":17872400},{"date":"2026-01-21","close":501.2900085449219,"high":501.95001220703125,"low":448.5299987792969,"adjusted_close":501.2900085449219,"volume":21365000},{"date":"2026-01-22","close":503.44000244140625,"high":509.4989929199219,"low":467.55999755859375,"adjusted_close":503.44000244140625,"volume":20607500},{"date":"2026-01-23","close":473.8299865722656,"high":506.29998779296875,"low":463.010009765625,"adjusted_close":473.8299865722656,"volume":21061100},{"date":"2026-01-26","close":470.79998779296875,"high":494.70001220703125,"low":454.3299865722656,"adjusted_close":470.79998779296875,"volume":13435200},{"date":"2026-01-27","close":481.42999267578125,"high":503.0,"low":471.1499938964844,"adjusted_close":481.42999267578125,"volume":14015600},{"date":"2026-01-28","close":527.6300048828125,"high":531.4630126953125,"low":499.1499938964844,"adjusted_close":527.6300048828125,"volume":16486300},{"date":"2026-01-29","close":539.2999877929688,"high":546.75,"low":507.239990234375,"adjusted_close":539.2999877929688,"volume":23010300},{"date":"2026-01-30","close":576.25,"high":676.6900024414062,"low":533.0,"adjusted_close":576.25,"volume":40932100},{"date":"2026-02-02","close":665.239990234375,"high":674.0,"low":584.0999755859375,"adjusted_close":665.239990234375,"volume":28765800},{"date":"2026-02-03","close":695.510009765625,"high":725.0,"low":646.2000122070312,"adjusted_close":695.510009765625,"volume":31213200},{"date":"2026-02-04","close":584.5499877929688,"high":662.7899780273438,"low":582.0,"adjusted_close":584.5499877929688,"volume":29007600},{"date":"2026-02-05","close":576.2000122070312,"high":619.4099731445312,"low":562.0999755859375,"adjusted_close":576.2000122070312,"volume":27725500},{"date":"2026-02-06","close":597.9500122070312,"high":615.3599853515625,"low":575.5,"adjusted_close":597.9500122070312,"volume":21327300},{"date":"2026-02-09","close":583.4000244140625,"high":603.97998046875,"low":551.510009765625,"adjusted_close":583.4000244140625,"volume":15290700},{"date":"2026-02-10","close":541.6400146484375,"high":582.280029296875,"low":540.1400146484375,"adjusted_close":541.6400146484375,"volume":15904000},{"date":"2026-02-11","close":599.3400268554688,"high":612.7999877929688,"low":575.0,"adjusted_close":599.3400268554688,"volume":20472700},{"date":"2026-02-12","close":630.2899780273438,"high":668.0,"low":615.6199951171875,"adjusted_close":630.2899780273438,"volume":23321100},{"date":"2026-02-13","close":626.5599975585938,"high":661.5,"low":586.3699951171875,"adjusted_close":626.5599975585938,"volume":23640400},{"date":"2026-02-17","close":590.5900268554688,"high":628.6500244140625,"low":588.9450073242188,"adjusted_close":590.5900268554688,"volume":19143200},{"date":"2026-02-18","close":600.4000244140625,"high":616.97998046875,"low":574.5,"adjusted_close":600.4000244140625,"volume":25097600},{"date":"2026-02-19","close":621.0900268554688,"high":634.47998046875,"low":590.0999755859375,"adjusted_close":621.0900268554688,"volume":19601600},{"date":"2026-02-20","close":649.969970703125,"high":650.2899780273438,"low":615.6500244140625,"adjusted_close":649.969970703125,"volume":17001000},{"date":"2026-02-23","close":666.489990234375,"high":691.5399780273438,"low":644.3800048828125,"adjusted_close":666.489990234375,"volume":18569400},{"date":"2026-02-24","close":638.52001953125,"high":684.0900268554688,"low":612.9199829101562,"adjusted_close":638.52001953125,"volume":30408300},{"date":"2026-02-25","close":632.3800048828125,"high":661.2000122070312,"low":624.4299926757812,"adjusted_close":632.3800048828125,"volume":18561500},{"date":"2026-02-26","close":651.9000244140625,"high":659.8599853515625,"low":607.0,"adjusted_close":651.9000244140625,"volume":23672700},{"date":"2026-02-27","close":635.3599853515625,"high":661.2000122070312,"low":621.27001953125,"adjusted_close":635.3599853515625,"volume":18208200},{"date":"2026-03-02","close":619.0800170898438,"high":648.7999877929688,"low":597.5999755859375,"adjusted_close":619.0800170898438,"volume":17519900},{"date":"2026-03-03","close":565.4099731445312,"high":593.1599731445312,"low":557.0900268554688,"adjusted_close":565.4099731445312,"volume":20533500},{"date":"2026-03-04","close":599.0599975585938,"high":607.47998046875,"low":576.2999877929688,"adjusted_close":599.0599975585938,"volume":15614300},{"date":"2026-03-05","close":565.5900268554688,"high":603.530029296875,"low":559.0999755859375,"adjusted_close":565.5900268554688,"volume":15433600},{"date":"2026-03-06","close":527.3300170898438,"high":570.9000244140625,"low":526.6300048828125,"adjusted_close":527.3300170898438,"volume":16108900},{"date":"2026-03-09","close":588.72998046875,"high":589.510009765625,"low":517.0,"adjusted_close":588.72998046875,"volume":21205500},{"date":"2026-03-10","close":618.8900146484375,"high":636.5800170898438,"low":595.5599975585938,"adjusted_close":618.8900146484375,"volume":18133200},{"date":"2026-03-11","close":655.4299926757812,"high":655.6799926757812,"low":618.7999877929688,"adjusted_close":655.4299926757812,"volume":15815800},{"date":"2026-03-12","close":618.8200073242188,"high":651.989990234375,"low":612.2100219726562,"adjusted_close":618.8200073242188,"volume":17284100},{"date":"2026-03-13","close":661.6199951171875,"high":671.6699829101562,"low":623.0599975585938,"adjusted_close":661.6199951171875,"volume":18806900},{"date":"2026-03-16","close":703.6300048828125,"high":720.0,"low":687.4299926757812,"adjusted_close":703.6300048828125,"volume":19406300},{"date":"2026-03-17","close":720.1699829101562,"high":721.3699951171875,"low":695.1199951171875,"adjusted_close":720.1699829101562,"volume":14782100},{"date":"2026-03-18","close":753.6900024414062,"high":761.52001953125,"low":715.5,"adjusted_close":753.6900024414062,"volume":20663100},{"date":"2026-03-19","close":772.0900268554688,"high":776.0,"low":692.0,"adjusted_close":772.0900268554688,"volume":21266400},{"date":"2026-03-20","close":709.7100219726562,"high":777.5999755859375,"low":698.3499755859375,"adjusted_close":709.7100219726562,"volume":23508600},{"date":"2026-03-23","close":702.489990234375,"high":748.780029296875,"low":678.8400268554688,"adjusted_close":702.489990234375,"volume":22925100},{"date":"2026-03-24","close":702.47998046875,"high":711.2999877929688,"low":680.1900024414062,"adjusted_close":702.47998046875,"volume":14536300},{"date":"2026-03-25","close":677.8599853515625,"high":687.219970703125,"low":638.0,"adjusted_close":677.8599853515625,"volume":20618700},{"date":"2026-03-26","close":603.1699829101562,"high":659.6599731445312,"low":602.030029296875,"adjusted_close":603.1699829101562,"volume":19023800},{"date":"2026-03-27","close":615.8300170898438,"high":638.52001953125,"low":599.3699951171875,"adjusted_close":615.8300170898438,"volume":16684200},{"date":"2026-03-30","close":572.5,"high":651.0,"low":558.5830078125,"adjusted_close":572.5,"volume":20501200},{"date":"2026-03-31","close":635.3400268554688,"high":636.3200073242188,"low":578.4199829101562,"adjusted_close":635.3400268554688,"volume":20685000},{"date":"2026-04-01","close":692.72998046875,"high":710.8499755859375,"low":645.0999755859375,"adjusted_close":692.72998046875,"volume":22322700},{"date":"2026-04-02","close":701.5900268554688,"high":707.3099975585938,"low":641.0,"adjusted_close":701.5900268554688,"volume":17443900},{"date":"2026-04-06","close":724.6300048828125,"high":736.0,"low":711.0,"adjusted_close":724.6300048828125,"volume":12773700},{"date":"2026-04-07","close":710.7999877929688,"high":738.0059814453125,"low":687.6790161132812,"adjusted_close":710.7999877929688,"volume":14406500},{"date":"2026-04-08","close":780.9000244140625,"high":807.9879760742188,"low":758.1900024414062,"adjusted_close":780.9000244140625,"volume":16898900},{"date":"2026-04-09","close":851.5700073242188,"high":855.0,"low":805.0,"adjusted_close":851.5700073242188,"volume":17233600},{"date":"2026-04-10","close":851.77001953125,"high":873.9500122070312,"low":835.2750244140625,"adjusted_close":851.77001953125,"volume":13343800},{"date":"2026-04-13","close":952.5,"high":953.4099731445312,"low":866.9500122070312,"adjusted_close":952.5,"volume":20234400},{"date":"2026-04-14","close":944.4600219726562,"high":965.0,"low":902.0,"adjusted_close":944.4600219726562,"volume":19821500},{"date":"2026-04-15","close":891.719970703125,"high":937.989990234375,"low":873.9299926757812,"adjusted_close":891.719970703125,"volume":16269600},{"date":"2026-04-16","close":919.469970703125,"high":929.5,"low":892.510009765625,"adjusted_close":919.469970703125,"volume":13851900},{"date":"2026-04-17","close":920.989990234375,"high":930.5,"low":886.0,"adjusted_close":920.989990234375,"volume":25655700},{"date":"2026-04-20","close":913.02001953125,"high":951.469970703125,"low":900.3699951171875,"adjusted_close":913.02001953125,"volume":11303500},{"date":"2026-04-21","close":903.489990234375,"high":938.780029296875,"low":899.2000122070312,"adjusted_close":903.489990234375,"volume":10245900},{"date":"2026-04-22","close":979.0700073242188,"high":981.0609741210938,"low":895.739990234375,"adjusted_close":979.0700073242188,"volume":15497400},{"date":"2026-04-23","close":932.4299926757812,"high":978.8800048828125,"low":926.1099853515625,"adjusted_close":932.4299926757812,"volume":12272600},{"date":"2026-04-24","close":989.9000244140625,"high":1002.0900268554688,"low":947.0,"adjusted_close":989.9000244140625,"volume":11642800},{"date":"2026-04-27","close":1070.199951171875,"high":1070.6600341796875,"low":1008.8800048828125,"adjusted_close":1070.199951171875,"volume":13005000},{"date":"2026-04-28","close":1002.3499755859375,"high":1054.219970703125,"low":980.280029296875,"adjusted_close":1002.3499755859375,"volume":14119000},{"date":"2026-04-29","close":1064.2099609375,"high":1103.0,"low":1060.0,"adjusted_close":1064.2099609375,"volume":11350200},{"date":"2026-04-30","close":1096.510009765625,"high":1115.0,"low":1076.050048828125,"adjusted_close":1096.510009765625,"volume":15088300},{"date":"2026-05-01","close":1187.0,"high":1189.239990234375,"low":1048.0,"adjusted_close":1187.0,"volume":23126800},{"date":"2026-05-04","close":1255.8599853515625,"high":1275.1099853515625,"low":1205.0,"adjusted_close":1255.8599853515625,"volume":17853000},{"date":"2026-05-05","close":1406.3199462890625,"high":1418.8800048828125,"low":1286.1300048828125,"adjusted_close":1406.3199462890625,"volume":20668200},{"date":"2026-05-06","close":1409.97998046875,"high":1439.699951171875,"low":1337.56005859375,"adjusted_close":1409.97998046875,"volume":21114100},{"date":"2026-05-07","close":1339.9599609375,"high":1400.989990234375,"low":1292.573974609375,"adjusted_close":1339.9599609375,"volume":16243300},{"date":"2026-05-08","close":1562.3399658203125,"high":1564.0,"low":1391.1199951171875,"adjusted_close":1562.3399658203125,"volume":20567600},{"date":"2026-05-11","close":1547.56005859375,"high":1600.0,"low":1514.469970703125,"adjusted_close":1547.56005859375,"volume":16516800},{"date":"2026-05-12","close":1452.02001953125,"high":1508.3199462890625,"low":1367.0,"adjusted_close":1452.02001953125,"volume":17138500},{"date":"2026-05-13","close":1447.22998046875,"high":1513.5699462890625,"low":1404.8599853515625,"adjusted_close":1447.22998046875,"volume":11618700},{"date":"2026-05-14","close":1382.719970703125,"high":1453.77001953125,"low":1362.0,"adjusted_close":1382.719970703125,"volume":11213600},{"date":"2026-05-15","close":1407.6099853515625,"high":1426.3780517578125,"low":1315.75,"adjusted_close":1407.6099853515625,"volume":14011300},{"date":"2026-05-18","close":1333.010009765625,"high":1440.0,"low":1277.3299560546875,"adjusted_close":1333.010009765625,"volume":13904400},{"date":"2026-05-19","close":1383.2900390625,"high":1392.8599853515625,"low":1278.1099853515625,"adjusted_close":1383.2900390625,"volume":13309300},{"date":"2026-05-20","close":1392.56005859375,"high":1444.0,"low":1366.97998046875,"adjusted_close":1392.56005859375,"volume":9141200},{"date":"2026-05-21","close":1542.239990234375,"high":1546.0899658203125,"low":1377.469970703125,"adjusted_close":1542.239990234375,"volume":13746100},{"date":"2026-05-22","close":1478.68994140625,"high":1528.0,"low":1473.52001953125,"adjusted_close":1478.68994140625,"volume":9657100},{"date":"2026-05-26","close":1589.550048828125,"high":1641.739990234375,"low":1520.0,"adjusted_close":1589.550048828125,"volume":12919700},{"date":"2026-05-27","close":1589.93994140625,"high":1658.77001953125,"low":1528.280029296875,"adjusted_close":1589.93994140625,"volume":10394200},{"date":"2026-05-28","close":1641.6400146484375,"high":1697.9599609375,"low":1560.1800537109375,"adjusted_close":1641.6400146484375,"volume":10004100},{"date":"2026-05-29","close":1694.97998046875,"high":1708.824951171875,"low":1641.0799560546875,"adjusted_close":1694.97998046875,"volume":8751100},{"date":"2026-06-01","close":1761.4300537109375,"high":1804.0,"low":1686.1600341796875,"adjusted_close":1761.4300537109375,"volume":9681700},{"date":"2026-06-02","close":1716.3599853515625,"high":1772.4000244140625,"low":1708.800048828125,"adjusted_close":1716.3599853515625,"volume":7093300},{"date":"2026-06-03","close":1831.5,"high":1861.0,"low":1708.8800048828125,"adjusted_close":1831.5,"volume":11884700},{"date":"2026-06-04","close":1759.6800537109375,"high":1825.9000244140625,"low":1725.0799560546875,"adjusted_close":1759.6800537109375,"volume":10518500},{"date":"2026-06-05","close":1559.3199462890625,"high":1682.0,"low":1514.3599853515625,"adjusted_close":1559.3199462890625,"volume":13289000},{"date":"2026-06-08","close":1642.0,"high":1694.988037109375,"low":1602.0,"adjusted_close":1642.0,"volume":8189300},{"date":"2026-06-09","close":1646.5400390625,"high":1803.0,"low":1536.0,"adjusted_close":1646.5400390625,"volume":16221600},{"date":"2026-06-10","close":1643.22998046875,"high":1764.6500244140625,"low":1590.0,"adjusted_close":1643.22998046875,"volume":10362000},{"date":"2026-06-11","close":1881.510009765625,"high":1895.0,"low":1665.0,"adjusted_close":1881.510009765625,"volume":13759400},{"date":"2026-06-12","close":1980.0999755859375,"high":2021.6500244140625,"low":1865.1099853515625,"adjusted_close":1980.0999755859375,"volume":11926100},{"date":"2026-06-15","close":2107.860107421875,"high":2119.89990234375,"low":2021.1099853515625,"adjusted_close":2107.860107421875,"volume":9156400},{"date":"2026-06-16","close":1991.550048828125,"high":2167.330078125,"low":1980.1800537109375,"adjusted_close":1991.550048828125,"volume":9588500},{"date":"2026-06-17","close":1958.800048828125,"high":2074.590087890625,"low":1938.0,"adjusted_close":1958.800048828125,"volume":9182500},{"date":"2026-06-18","close":2184.75,"high":2191.68994140625,"low":2029.0,"adjusted_close":2184.75,"volume":12178300},{"date":"2026-06-22","close":2273.72998046875,"high":2354.389892578125,"low":2251.284912109375,"adjusted_close":2273.72998046875,"volume":9977600},{"date":"2026-06-23","close":1963.5999755859375,"high":2060.0,"low":1949.9599609375,"adjusted_close":1963.5999755859375,"volume":12868300},{"date":"2026-06-24","close":1914.4599609375,"high":2021.5,"low":1861.010009765625,"adjusted_close":1914.4599609375,"volume":10421300},{"date":"2026-06-25","close":2335.0,"high":2347.9990234375,"low":2092.080078125,"adjusted_close":2335.0,"volume":15030200},{"date":"2026-06-26","close":2090.7099609375,"high":2256.110107421875,"low":2063.0390625,"adjusted_close":2090.7099609375,"volume":16867100},{"date":"2026-06-29","close":2050.389892578125,"high":2090.7099609375,"low":1895.0,"adjusted_close":2050.389892578125,"volume":11251000},{"date":"2026-06-30","close":2273.72998046875,"high":2280.800048828125,"low":2070.0,"adjusted_close":2273.72998046875,"volume":11454300},{"date":"2026-07-01","close":2032.219970703125,"high":2129.97998046875,"low":2002.050048828125,"adjusted_close":2032.219970703125,"volume":11056500},{"date":"2026-07-02","close":1745.0,"high":2052.5400390625,"low":1693.0,"adjusted_close":1745.0,"volume":17259300},{"date":"2026-07-06","close":1744.4300537109375,"high":1837.77001953125,"low":1713.199951171875,"adjusted_close":1744.4300537109375,"volume":9164200},{"date":"2026-07-07","close":1617.699951171875,"high":1638.8800048828125,"low":1485.02001953125,"adjusted_close":1617.699951171875,"volume":14530800},{"date":"2026-07-08","close":1727.1800537109375,"high":1734.68994140625,"low":1590.0,"adjusted_close":1727.1800537109375,"volume":12048600},{"date":"2026-07-09","close":1858.27001953125,"high":1952.5899658203125,"low":1801.0,"adjusted_close":1858.27001953125,"volume":13359300},{"date":"2026-07-10","close":1915.9200439453125,"high":1946.8349609375,"low":1773.0,"adjusted_close":1915.9200439453125,"volume":11022700},{"date":"2026-07-13","close":1673.969970703125,"high":1800.0,"low":1646.1700439453125,"adjusted_close":1673.969970703125,"volume":13900700},{"date":"2026-07-14","close":1757.8199462890625,"high":1812.5400390625,"low":1711.469970703125,"adjusted_close":1757.8199462890625,"volume":9630900},{"date":"2026-07-15","close":1615.0,"high":1729.5,"low":1478.5,"adjusted_close":1615.0,"volume":19082600},{"date":"2026-07-16","close":1411.0799560546875,"high":1551.6290283203125,"low":1390.0400390625,"adjusted_close":1411.0799560546875,"volume":17449900},{"date":"2026-07-17","close":1354.8199462890625,"high":1501.199951171875,"low":1325.030029296875,"adjusted_close":1354.8199462890625,"volume":19810900},{"date":"2026-07-20","close":1390.949951171875,"high":1454.989990234375,"low":1375.6099853515625,"adjusted_close":1390.949951171875,"volume":12572000},{"date":"2026-07-21","close":1589.4000244140625,"high":1595.6390380859375,"low":1489.64501953125,"adjusted_close":1589.4000244140625,"volume":14295900},{"date":"2026-07-22","close":1599.27001953125,"high":1628.4000244140625,"low":1516.010009765625,"adjusted_close":1599.27001953125,"volume":10539100},{"date":"2026-07-23","close":1610.3299560546875,"high":1696.3699951171875,"low":1558.6099853515625,"adjusted_close":1610.3299560546875,"volume":12756900},{"date":"2026-07-24","close":1436.56005859375,"high":1573.0899658203125,"low":1411.5,"adjusted_close":1436.56005859375,"volume":14081100},{"date":"2026-07-27","close":1278.22998046875,"high":1462.989990234375,"low":1222.010009765625,"adjusted_close":1278.22998046875,"volume":21275600},{"date":"2026-07-28","close":1096.0999755859375,"high":1188.0,"low":1050.719970703125,"adjusted_close":1096.0999755859375,"volume":26627200},{"date":"2026-07-29","close":1015.8900146484375,"high":1124.800048828125,"low":998.1900024414062,"adjusted_close":1015.8900146484375,"volume":24491100},{"date":"2026-07-30","close":1279.9599609375,"high":1285.47998046875,"low":1124.0,"adjusted_close":1279.9599609375,"volume":24398700},{"date":"2026-07-31","close":1214.8299560546875,"high":1404.989990234375,"low":1187.260009765625,"adjusted_close":1214.8299560546875,"volume":21176600},{"date":"2026-08-03","close":1288.030029296875,"high":1316.449951171875,"low":1121.2650146484375,"adjusted_close":1288.030029296875,"volume":14759300},{"date":"2026-08-04","close":1427.6199951171875,"high":1446.623046875,"low":1340.0,"adjusted_close":1427.6199951171875,"volume":14685300},{"date":"2026-08-05","close":1350.5,"high":1441.758056640625,"low":1345.0,"adjusted_close":1350.5,"volume":16369800},{"date":"2026-08-06","close":1258.5799560546875,"high":1324.0,"low":1163.0899658203125,"adjusted_close":1258.5799560546875,"volume":19161700},{"date":"2026-08-07","close":1212.2099609375,"high":1309.530029296875,"low":1184.3699951171875,"adjusted_close":1212.2099609375,"volume":13953700},{"date":"2026-08-10","close":1237.9200439453125,"high":1278.7550048828125,"low":1194.010009765625,"adjusted_close":1237.9200439453125,"volume":10870900},{"date":"2026-08-11","close":1271.050048828125,"high":1287.0400390625,"low":1242.06005859375,"adjusted_close":1271.050048828125,"volume":9412800},{"date":"2026-08-12","close":1344.2900390625,"high":1389.280029296875,"low":1308.531005859375,"adjusted_close":1344.2900390625,"volume":12054700},{"date":"2026-08-13","close":1528.1099853515625,"high":1580.8800048828125,"low":1331.5799560546875,"adjusted_close":1528.1099853515625,"volume":22094400},{"date":"2026-08-14","close":1641.1099853515625,"high":1667.18994140625,"low":1565.0,"adjusted_close":1641.1099853515625,"volume":21000300},{"date":"2026-08-17","close":1786.8499755859375,"high":1827.989990234375,"low":1698.0,"adjusted_close":1786.8499755859375,"volume":18037600},{"date":"2026-08-18","close":1625.780029296875,"high":1724.989990234375,"low":1600.199951171875,"adjusted_close":1625.780029296875,"volume":18650700},{"date":"2026-08-19","close":1568.8699951171875,"high":1699.0,"low":1542.0,"adjusted_close":1568.8699951171875,"volume":16280200},{"date":"2026-08-20","close":1600.6199951171875,"high":1631.4000244140625,"low":1554.0,"adjusted_close":1600.6199951171875,"volume":11459600},{"date":"2026-08-21","close":1596.0799560546875,"high":1614.06005859375,"low":1570.010009765625,"adjusted_close":1596.0799560546875,"volume":7576500},{"date":"2026-08-24","close":1493.1199951171875,"high":1517.0,"low":1416.56005859375,"adjusted_close":1493.1199951171875,"volume":14032400},{"date":"2026-08-25","close":1480.77001953125,"high":1564.9859619140625,"low":1467.010009765625,"adjusted_close":1480.77001953125,"volume":9032300},{"date":"2026-08-26","close":1499.3699951171875,"high":1511.77001953125,"low":1450.050048828125,"adjusted_close":1499.3699951171875,"volume":8968600},{"date":"2026-08-27","close":1484.949951171875,"high":1557.8900146484375,"low":1456.0,"adjusted_close":1484.949951171875,"volume":8854300},{"date":"2026-08-28","close":1484.97998046875,"high":1517.75,"low":1435.6099853515625,"adjusted_close":1484.97998046875,"volume":8141400},{"date":"2026-08-31","close":1566.699951171875,"high":1572.68994140625,"low":1449.5,"adjusted_close":1566.699951171875,"volume":23378800},{"date":"2026-09-01","close":1536.8699951171875,"high":1609.60498046875,"low":1513.0,"adjusted_close":1536.8699951171875,"volume":11729800},{"date":"2026-09-02","close":1553.4000244140625,"high":1587.8590087890625,"low":1509.239990234375,"adjusted_close":1553.4000244140625,"volume":8939600},{"date":"2026-09-03","close":1554.989990234375,"high":1576.800048828125,"low":1511.0,"adjusted_close":1554.989990234375,"volume":8688900},{"date":"2026-09-04","close":1740.0,"high":1740.0,"low":1581.0,"adjusted_close":1740.0,"volume":16557000},{"date":"2026-09-08","close":1737.989990234375,"high":1807.3800048828125,"low":1733.780029296875,"adjusted_close":1737.989990234375,"volume":11199700},{"date":"2026-09-09","close":1764.1700439453125,"high":1807.219970703125,"low":1728.02001953125,"adjusted_close":1764.1700439453125,"volume":9574900},{"date":"2026-09-10","close":1692.5899658203125,"high":1733.949951171875,"low":1674.0,"adjusted_close":1692.5899658203125,"volume":8737100},{"date":"2026-09-11","close":1633.3499755859375,"high":1720.699951171875,"low":1616.802001953125,"adjusted_close":1633.3499755859375,"volume":9371400},{"date":"2026-09-14","close":1551.989990234375,"high":1581.8399658203125,"low":1505.0,"adjusted_close":1551.989990234375,"volume":9586700},{"date":"2026-09-15","close":1530.89501953125,"high":1579.989990234375,"low":1509.1400146484375,"adjusted_close":1530.89501953125,"volume":6873900},{"date":"2026-09-16","close":1519.969970703125,"high":1560.5799560546875,"low":1504.199951171875,"adjusted_close":1519.969970703125,"volume":7419200},{"date":"2026-09-17","close":1614.3900146484375,"high":1625.35498046875,"low":1564.5,"adjusted_close":1614.3900146484375,"volume":8480500},{"date":"2026-09-18","close":1791.8199462890625,"high":1797.0,"low":1616.0,"adjusted_close":1791.8199462890625,"volume":17788400},{"date":"2026-09-21","close":1766.6400146484375,"high":1834.489990234375,"low":1737.010009765625,"adjusted_close":1766.6400146484375,"volume":10442700},{"date":"2026-09-22","close":1887.0400390625,"high":1909.47998046875,"low":1756.8199462890625,"adjusted_close":1887.0400390625,"volume":12927100},{"date":"2026-09-23","close":1816.5699462890625,"high":1902.219970703125,"low":1803.6700439453125,"adjusted_close":1816.5699462890625,"volume":7732000},{"date":"2026-09-24","close":1753.6199951171875,"high":1802.989990234375,"low":1726.3900146484375,"adjusted_close":1753.6199951171875,"volume":8231700},{"date":"2026-09-25","close":1777.800048828125,"high":1815.0,"low":1742.5899658203125,"adjusted_close":1777.800048828125,"volume":7341800},{"date":"2026-09-28","close":1712.8900146484375,"high":1762.0,"low":1659.02001953125,"adjusted_close":1712.8900146484375,"volume":6662200},{"date":"2026-09-29","close":1729.760009765625,"high":1749.780029296875,"low":1693.0,"adjusted_close":1729.760009765625,"volume":5963000},{"date":"2026-09-30","close":1739.8900146484375,"high":1756.0,"low":1720.7099609375,"adjusted_close":1739.8900146484375,"volume":6052400},{"date":"2026-10-01","close":1787.68994140625,"high":1802.0,"low":1708.0,"adjusted_close":1787.68994140625,"volume":9218100},{"date":"2026-10-02","close":1719.989990234375,"high":1774.22998046875,"low":1713.469970703125,"adjusted_close":1719.989990234375,"volume":8191500},{"date":"2026-10-05","close":1704.1600341796875,"high":1743.239990234375,"low":1681.0,"adjusted_close":1704.1600341796875,"volume":6502500},{"date":"2026-10-06","close":1660.4599609375,"high":1716.5,"low":1650.0,"adjusted_close":1660.4599609375,"volume":6529700},{"date":"2026-10-07","close":1692.4200439453125,"high":1733.280029296875,"low":1617.77001953125,"adjusted_close":1692.4200439453125,"volume":9166900},{"date":"2026-10-08","close":1609.4599609375,"high":1675.0,"low":1584.1409912109375,"adjusted_close":1609.4599609375,"volume":9357000},{"date":"2026-10-09","close":1581.8199462890625,"high":1637.949951171875,"low":1575.68994140625,"adjusted_close":1581.8199462890625,"volume":5606800},{"date":"2026-10-12","close":1487.3299560546875,"high":1539.0999755859375,"low":1464.4300537109375,"adjusted_close":1487.3299560546875,"volume":8803900},{"date":"2026-10-13","close":1482.3299560546875,"high":1484.0,"low":1401.010009765625,"adjusted_close":1482.3299560546875,"volume":8400300},{"date":"2026-10-14","close":1403.3399658203125,"high":1461.800048828125,"low":1402.02001953125,"adjusted_close":1403.3399658203125,"volume":7458800},{"date":"2026-10-15","close":1394.8299560546875,"high":1397.6400146484375,"low":1276.0,"adjusted_close":1394.8299560546875,"volume":13279800},{"date":"2026-10-16","close":1299.300048828125,"high":1362.3499755859375,"low":1296.18994140625,"adjusted_close":1299.300048828125,"volume":8954700},{"date":"2026-10-19","close":1371.1199951171875,"high":1407.0,"low":1357.637939453125,"adjusted_close":1371.1199951171875,"volume":8535400},{"date":"2026-10-20","close":1365.3800048828125,"high":1388.8800048828125,"low":1330.0,"adjusted_close":1365.3800048828125,"volume":6579900},{"date":"2026-10-21","close":1378.219970703125,"high":1424.47900390625,"low":1327.6199951171875,"adjusted_close":1378.219970703125,"volume":6964100},{"date":"2026-10-22","close":1260.9300537109375,"high":1355.0,"low":1244.5999755859375,"adjusted_close":1260.9300537109375,"volume":10414800},{"date":"2026-10-23","close":1238.030029296875,"high":1299.989990234375,"low":1228.8900146484375,"adjusted_close":1238.030029296875,"volume":7923500},{"date":"2026-10-26","close":1255.5799560546875,"high":1287.8399658203125,"low":1229.0,"adjusted_close":1255.5799560546875,"volume":6713900},{"date":"2026-10-27","close":1304.8399658203125,"high":1315.97802734375,"low":1259.0,"adjusted_close":1304.8399658203125,"volume":7061900},{"date":"2026-10-28","close":1404.77001953125,"high":1408.446044921875,"low":1343.8499755859375,"adjusted_close":1404.77001953125,"volume":9261200},{"date":"2026-10-29","close":1330.050048828125,"high":1385.800048828125,"low":1321.989990234375,"adjusted_close":1330.050048828125,"volume":8483600},{"date":"2026-10-30","close":1150.8900146484375,"high":1239.0,"low":1115.1600341796875,"adjusted_close":1150.8900146484375,"volume":17469600},{"date":"2026-11-02","close":1075.0799560546875,"high":1159.3050537109375,"low":1067.4000244140625,"adjusted_close":1075.0799560546875,"volume":10569900},{"date":"2026-11-03","close":1126.52001953125,"high":1153.18994140625,"low":1100.530029296875,"adjusted_close":1126.52001953125,"volume":8550400},{"date":"2026-11-04","close":1037.4000244140625,"high":1120.218994140625,"low":1014.0,"adjusted_close":1037.4000244140625,"volume":11541000},{"date":"2026-11-05","close":806.4299926757812,"high":967.989990234375,"low":803.969970703125,"adjusted_close":806.4299926757812,"volume":30722600},{"date":"2026-11-06","close":835.0599975585938,"high":912.0900268554688,"low":816.4201049804688,"adjusted_close":835.0599975585938,"volume":17483062}]},"SMH":{"currency":"USD","rows":[{"date":"2025-05-05","close":217.61000061035156,"high":219.60000610351562,"low":216.89999389648438,"adjusted_close":216.9349822998047,"volume":4536000},{"date":"2025-05-06","close":215.58999633789062,"high":217.44000244140625,"low":212.83999633789062,"adjusted_close":214.92124938964844,"volume":5019400},{"date":"2025-05-07","close":220.02000427246094,"high":220.9199981689453,"low":214.19000244140625,"adjusted_close":219.33750915527344,"volume":9068800},{"date":"2025-05-08","close":221.9499969482422,"high":224.83999633789062,"low":220.10000610351562,"adjusted_close":221.2615203857422,"volume":5919200},{"date":"2025-05-09","close":223.39999389648438,"high":225.36000061035156,"low":221.99000549316406,"adjusted_close":222.70701599121094,"volume":3495500},{"date":"2025-05-12","close":237.41000366210938,"high":238.6699981689453,"low":234.0500030517578,"adjusted_close":236.67356872558594,"volume":9246900},{"date":"2025-05-13","close":245.55999755859375,"high":246.69000244140625,"low":238.60000610351562,"adjusted_close":244.79827880859375,"volume":8665600},{"date":"2025-05-14","close":247.99000549316406,"high":249.44000244140625,"low":245.60000610351562,"adjusted_close":247.2207489013672,"volume":7439600},{"date":"2025-05-15","close":247.1300048828125,"high":249.0,"low":244.0800018310547,"adjusted_close":246.36341857910156,"volume":6446300},{"date":"2025-05-16","close":246.4199981689453,"high":247.61000061035156,"low":244.1199951171875,"adjusted_close":245.65562438964844,"volume":3800100},{"date":"2025-05-19","close":246.00999450683594,"high":246.5,"low":241.2899932861328,"adjusted_close":245.24688720703125,"volume":4196100},{"date":"2025-05-20","close":245.5399932861328,"high":245.61000061035156,"low":242.8800048828125,"adjusted_close":244.77833557128906,"volume":3115200},{"date":"2025-05-21","close":241.47000122070312,"high":248.5800018310547,"low":240.02000427246094,"adjusted_close":240.72097778320312,"volume":6392500},{"date":"2025-05-22","close":240.80999755859375,"high":243.61000061035156,"low":240.32000732421875,"adjusted_close":240.06301879882812,"volume":5185500},{"date":"2025-05-23","close":237.44000244140625,"high":238.86000061035156,"low":234.58999633789062,"adjusted_close":236.70347595214844,"volume":6577200},{"date":"2025-05-27","close":244.97000122070312,"high":245.69000244140625,"low":240.66000366210938,"adjusted_close":244.21011352539062,"volume":8858900},{"date":"2025-05-28","close":242.36000061035156,"high":246.2100067138672,"low":241.91000366210938,"adjusted_close":241.60821533203125,"volume":10739500},{"date":"2025-05-29","close":244.0800018310547,"high":249.2100067138672,"low":242.6999969482422,"adjusted_close":243.3228759765625,"volume":9120100},{"date":"2025-05-30","close":239.75,"high":243.22999572753906,"low":235.3699951171875,"adjusted_close":239.0063018798828,"volume":11064700},{"date":"2025-06-02","close":243.3000030517578,"high":244.02999877929688,"low":238.9600067138672,"adjusted_close":242.54530334472656,"volume":4719900},{"date":"2025-06-03","close":248.7899932861328,"high":249.1699981689453,"low":242.35000610351562,"adjusted_close":248.0182647705078,"volume":7518700},{"date":"2025-06-04","close":251.75,"high":252.61000061035156,"low":248.36000061035156,"adjusted_close":250.96908569335938,"volume":7258700},{"date":"2025-06-05","close":251.3000030517578,"high":256.05999755859375,"low":249.75999450683594,"adjusted_close":250.52047729492188,"volume":8054100},{"date":"2025-06-06","close":252.72999572753906,"high":255.58999633789062,"low":252.63999938964844,"adjusted_close":251.946044921875,"volume":5589700},{"date":"2025-06-09","close":256.9599914550781,"high":259.8699951171875,"low":255.0,"adjusted_close":256.16290283203125,"volume":10841400},{"date":"2025-06-10","close":262.07000732421875,"high":262.67999267578125,"low":257.4599914550781,"adjusted_close":261.257080078125,"volume":9763000},{"date":"2025-06-11","close":261.8800048828125,"high":264.9100036621094,"low":259.69000244140625,"adjusted_close":261.0676574707031,"volume":12286000},{"date":"2025-06-12","close":263.1499938964844,"high":264.0,"low":260.05999755859375,"adjusted_close":262.3337097167969,"volume":6781900},{"date":"2025-06-13","close":256.989990234375,"high":260.6000061035156,"low":256.04998779296875,"adjusted_close":256.19281005859375,"volume":11950200},{"date":"2025-06-16","close":263.3800048828125,"high":265.04998779296875,"low":259.7799987792969,"adjusted_close":262.5630187988281,"volume":7497700},{"date":"2025-06-17","close":261.5899963378906,"high":265.5299987792969,"low":261.3599853515625,"adjusted_close":260.778564453125,"volume":7284700},{"date":"2025-06-18","close":262.5899963378906,"high":264.9100036621094,"low":260.989990234375,"adjusted_close":261.77545166015625,"volume":7367400},{"date":"2025-06-20","close":260.2699890136719,"high":265.0199890136719,"low":257.2200012207031,"adjusted_close":259.462646484375,"volume":11439900},{"date":"2025-06-23","close":261.9200134277344,"high":262.6600036621094,"low":257.1199951171875,"adjusted_close":261.1075439453125,"volume":10420100},{"date":"2025-06-24","close":271.5400085449219,"high":271.6199951171875,"low":265.739990234375,"adjusted_close":270.69769287109375,"volume":9035500},{"date":"2025-06-25","close":275.20001220703125,"high":275.2699890136719,"low":272.45001220703125,"adjusted_close":274.3463439941406,"volume":8480000},{"date":"2025-06-26","close":277.20001220703125,"high":277.95001220703125,"low":274.95001220703125,"adjusted_close":276.34014892578125,"volume":6789000},{"date":"2025-06-27","close":278.4200134277344,"high":280.5,"low":275.6400146484375,"adjusted_close":277.5563659667969,"volume":8170900},{"date":"2025-06-30","close":278.8800048828125,"high":279.9599914550781,"low":277.1000061035156,"adjusted_close":278.0149230957031,"volume":6375800},{"date":"2025-07-01","close":275.8399963378906,"high":278.05999755859375,"low":272.1600036621094,"adjusted_close":274.9843444824219,"volume":8931300},{"date":"2025-07-02","close":281.25,"high":281.9200134277344,"low":274.6600036621094,"adjusted_close":280.3775634765625,"volume":8713800},{"date":"2025-07-03","close":283.6199951171875,"high":285.19000244140625,"low":282.30999755859375,"adjusted_close":282.740234375,"volume":4443000},{"date":"2025-07-07","close":279.760009765625,"high":282.6400146484375,"low":278.54998779296875,"adjusted_close":278.8922119140625,"volume":8616400},{"date":"2025-07-08","close":283.4800109863281,"high":284.7300109863281,"low":280.70001220703125,"adjusted_close":282.6006774902344,"volume":8186500},{"date":"2025-07-09","close":285.4200134277344,"high":287.8399963378906,"low":283.57000732421875,"adjusted_close":284.53466796875,"volume":6810700},{"date":"2025-07-10","close":287.5199890136719,"high":288.19000244140625,"low":284.55999755859375,"adjusted_close":286.62811279296875,"volume":5635200},{"date":"2025-07-11","close":287.489990234375,"high":288.94000244140625,"low":285.54998779296875,"adjusted_close":286.59820556640625,"volume":5677000},{"date":"2025-07-14","close":285.32000732421875,"high":286.5199890136719,"low":281.739990234375,"adjusted_close":284.4349670410156,"volume":7455800},{"date":"2025-07-15","close":290.79998779296875,"high":293.20001220703125,"low":290.0799865722656,"adjusted_close":289.89794921875,"volume":9892500},{"date":"2025-07-16","close":289.2799987792969,"high":289.57000732421875,"low":283.1300048828125,"adjusted_close":288.3826599121094,"volume":10065900},{"date":"2025-07-17","close":291.7099914550781,"high":292.55999755859375,"low":287.9800109863281,"adjusted_close":290.80511474609375,"volume":6998300},{"date":"2025-07-18","close":290.30999755859375,"high":293.3299865722656,"low":289.3299865722656,"adjusted_close":289.40948486328125,"volume":5522100},{"date":"2025-07-21","close":290.510009765625,"high":293.5299987792969,"low":290.3999938964844,"adjusted_close":289.6088562011719,"volume":5910900},{"date":"2025-07-22","close":285.3699951171875,"high":289.8399963378906,"low":282.1199951171875,"adjusted_close":284.48480224609375,"volume":11537500},{"date":"2025-07-23","close":286.6099853515625,"high":286.6700134277344,"low":282.989990234375,"adjusted_close":285.720947265625,"volume":8194600},{"date":"2025-07-24","close":287.79998779296875,"high":288.2699890136719,"low":284.9200134277344,"adjusted_close":286.9072570800781,"volume":5902600},{"date":"2025-07-25","close":287.489990234375,"high":288.0400085449219,"low":285.05999755859375,"adjusted_close":286.59820556640625,"volume":4014900},{"date":"2025-07-28","close":291.4100036621094,"high":291.57000732421875,"low":289.2900085449219,"adjusted_close":290.5060729980469,"volume":5671900},{"date":"2025-07-29","close":292.8999938964844,"high":296.7300109863281,"low":291.4800109863281,"adjusted_close":291.9914245605469,"volume":6968700},{"date":"2025-07-30","close":296.260009765625,"high":297.3800048828125,"low":293.5899963378906,"adjusted_close":295.3410339355469,"volume":7930300},{"date":"2025-07-31","close":288.7799987792969,"high":294.9200134277344,"low":286.04998779296875,"adjusted_close":287.88421630859375,"volume":9928100},{"date":"2025-08-01","close":283.95001220703125,"high":286.94000244140625,"low":279.19000244140625,"adjusted_close":283.0692138671875,"volume":14032200},{"date":"2025-08-04","close":290.19000244140625,"high":290.30999755859375,"low":285.2099914550781,"adjusted_close":289.28985595703125,"volume":5323200},{"date":"2025-08-05","close":287.1000061035156,"high":291.3299865722656,"low":284.2099914550781,"adjusted_close":286.2094421386719,"volume":6918300},{"date":"2025-08-06","close":286.6199951171875,"high":287.2300109863281,"low":282.7699890136719,"adjusted_close":285.7309265136719,"volume":6124300},{"date":"2025-08-07","close":291.1199951171875,"high":294.7099914550781,"low":288.6199951171875,"adjusted_close":290.2169494628906,"volume":8069400},{"date":"2025-08-08","close":293.5299987792969,"high":293.9200134277344,"low":290.6499938964844,"adjusted_close":292.6194763183594,"volume":5121600},{"date":"2025-08-11","close":293.3999938964844,"high":297.0899963378906,"low":292.7300109863281,"adjusted_close":292.4898681640625,"volume":5799700},{"date":"2025-08-12","close":300.1000061035156,"high":300.239990234375,"low":293.1499938964844,"adjusted_close":299.1690979003906,"volume":7592800},{"date":"2025-08-13","close":301.2799987792969,"high":302.9800109863281,"low":298.57000732421875,"adjusted_close":300.345458984375,"volume":8959700},{"date":"2025-08-14","close":301.9200134277344,"high":302.79998779296875,"low":297.2799987792969,"adjusted_close":300.98345947265625,"volume":5827000},{"date":"2025-08-15","close":295.6499938964844,"high":299.3599853515625,"low":293.94000244140625,"adjusted_close":294.73291015625,"volume":9026300},{"date":"2025-08-18","close":296.8599853515625,"high":297.19000244140625,"low":294.7799987792969,"adjusted_close":295.93914794921875,"volume":5577500},{"date":"2025-08-19","close":290.8699951171875,"high":297.1199951171875,"low":290.6300048828125,"adjusted_close":289.9677429199219,"volume":8191900},{"date":"2025-08-20","close":288.9599914550781,"high":290.0,"low":281.1499938964844,"adjusted_close":288.06365966796875,"volume":10091000},{"date":"2025-08-21","close":287.4599914550781,"high":289.8699951171875,"low":285.8800048828125,"adjusted_close":286.56829833984375,"volume":6067700},{"date":"2025-08-22","close":293.6400146484375,"high":296.3599853515625,"low":286.5400085449219,"adjusted_close":292.7291564941406,"volume":5810400},{"date":"2025-08-25","close":293.9200134277344,"high":295.7900085449219,"low":292.1199951171875,"adjusted_close":293.00830078125,"volume":4965000},{"date":"2025-08-26","close":296.75,"high":297.239990234375,"low":294.6700134277344,"adjusted_close":295.8294982910156,"volume":4967100},{"date":"2025-08-27","close":297.6600036621094,"high":298.1000061035156,"low":294.3800048828125,"adjusted_close":296.7366638183594,"volume":5646200},{"date":"2025-08-28","close":298.8800048828125,"high":300.7799987792969,"low":295.9800109863281,"adjusted_close":297.952880859375,"volume":7194000},{"date":"2025-08-29","close":290.2900085449219,"high":295.55999755859375,"low":289.1000061035156,"adjusted_close":289.3895568847656,"volume":13420900},{"date":"2025-09-02","close":286.4800109863281,"high":286.6700134277344,"low":281.739990234375,"adjusted_close":285.59136962890625,"volume":11543700},{"date":"2025-09-03","close":286.42999267578125,"high":287.92999267578125,"low":283.7799987792969,"adjusted_close":285.54150390625,"volume":7249600},{"date":"2025-09-04","close":289.8599853515625,"high":290.2099914550781,"low":284.29998779296875,"adjusted_close":288.9608459472656,"volume":8079300},{"date":"2025-09-05","close":293.2799987792969,"high":295.1499938964844,"low":289.25,"adjusted_close":292.3702697753906,"volume":9809600},{"date":"2025-09-08","close":296.5199890136719,"high":297.82000732421875,"low":294.79998779296875,"adjusted_close":295.6001892089844,"volume":7223200},{"date":"2025-09-09","close":297.80999755859375,"high":297.989990234375,"low":295.1099853515625,"adjusted_close":296.8861999511719,"volume":6797000},{"date":"2025-09-10","close":300.8299865722656,"high":302.3800048828125,"low":298.7699890136719,"adjusted_close":299.8968200683594,"volume":10221400},{"date":"2025-09-11","close":303.92999267578125,"high":305.55999755859375,"low":303.1700134277344,"adjusted_close":302.9872131347656,"volume":7312400},{"date":"2025-09-12","close":304.32000732421875,"high":305.5899963378906,"low":303.1000061035156,"adjusted_close":303.37603759765625,"volume":5231900},{"date":"2025-09-15","close":307.1700134277344,"high":307.2300109863281,"low":303.010009765625,"adjusted_close":306.2171936035156,"volume":5390200},{"date":"2025-09-16","close":307.2099914550781,"high":308.6700134277344,"low":305.57000732421875,"adjusted_close":306.2570495605469,"volume":4227600},{"date":"2025-09-17","close":305.25,"high":307.1499938964844,"low":301.3699951171875,"adjusted_close":304.3031311035156,"volume":9647700},{"date":"2025-09-18","close":316.9700012207031,"high":318.6199951171875,"low":312.6000061035156,"adjusted_close":315.9867858886719,"volume":16335600},{"date":"2025-09-19","close":315.7099914550781,"high":316.510009765625,"low":313.42999267578125,"adjusted_close":314.7306823730469,"volume":8381600},{"date":"2025-09-22","close":322.1700134277344,"high":323.1400146484375,"low":316.0,"adjusted_close":321.170654296875,"volume":11618100},{"date":"2025-09-23","close":321.70001220703125,"high":325.3599853515625,"low":320.0199890136719,"adjusted_close":320.7021179199219,"volume":9159000},{"date":"2025-09-24","close":321.1099853515625,"high":321.9599914550781,"low":317.4700012207031,"adjusted_close":320.1139221191406,"volume":8632200},{"date":"2025-09-25","close":321.05999755859375,"high":322.0299987792969,"low":313.6000061035156,"adjusted_close":320.0640869140625,"volume":9592900},{"date":"2025-09-26","close":321.82000732421875,"high":322.4200134277344,"low":318.1400146484375,"adjusted_close":320.8217468261719,"volume":6886100},{"date":"2025-09-29","close":322.6600036621094,"high":326.8299865722656,"low":322.4700012207031,"adjusted_close":321.65911865234375,"volume":5833600},{"date":"2025-09-30","close":326.3599853515625,"high":326.7200012207031,"low":322.42999267578125,"adjusted_close":325.3476257324219,"volume":7459900},{"date":"2025-10-01","close":333.69000244140625,"high":334.1099853515625,"low":324.1099853515625,"adjusted_close":332.6549072265625,"volume":9911800},{"date":"2025-10-02","close":338.239990234375,"high":340.0,"low":336.55999755859375,"adjusted_close":337.1907958984375,"volume":8092600},{"date":"2025-10-03","close":336.67999267578125,"high":340.7799987792969,"low":335.17999267578125,"adjusted_close":335.6356201171875,"volume":7770000},{"date":"2025-10-06","close":343.3800048828125,"high":348.5299987792969,"low":343.3800048828125,"adjusted_close":342.3148498535156,"volume":10263200},{"date":"2025-10-07","close":337.04998779296875,"high":346.6700134277344,"low":336.55999755859375,"adjusted_close":336.0044860839844,"volume":9365700},{"date":"2025-10-08","close":346.07000732421875,"high":346.4599914550781,"low":336.4200134277344,"adjusted_close":344.99652099609375,"volume":7841500},{"date":"2025-10-09","close":345.2099914550781,"high":347.1000061035156,"low":342.3999938964844,"adjusted_close":344.13916015625,"volume":5565500},{"date":"2025-10-10","close":325.3399963378906,"high":346.489990234375,"low":324.8299865722656,"adjusted_close":324.330810546875,"volume":18804500},{"date":"2025-10-13","close":339.75,"high":341.0899963378906,"low":335.0,"adjusted_close":338.69610595703125,"volume":11760200},{"date":"2025-10-14","close":333.5,"high":339.05999755859375,"low":330.25,"adjusted_close":332.46551513671875,"volume":7296700},{"date":"2025-10-15","close":341.7799987792969,"high":343.0799865722656,"low":335.510009765625,"adjusted_close":340.7198181152344,"volume":8283800},{"date":"2025-10-16","close":343.29998779296875,"high":347.0899963378906,"low":339.80999755859375,"adjusted_close":342.2350769042969,"volume":9047500},{"date":"2025-10-17","close":342.8299865722656,"high":344.92999267578125,"low":338.1400146484375,"adjusted_close":341.76654052734375,"volume":8396300},{"date":"2025-10-20","close":347.2200012207031,"high":350.04998779296875,"low":345.6600036621094,"adjusted_close":346.1429443359375,"volume":6436900},{"date":"2025-10-21","close":345.29998779296875,"high":347.1000061035156,"low":343.1600036621094,"adjusted_close":344.2288818359375,"volume":4391800},{"date":"2025-10-22","close":338.6000061035156,"high":344.8599853515625,"low":332.3999938964844,"adjusted_close":337.5496826171875,"volume":8014200},{"date":"2025-10-23","close":344.79998779296875,"high":345.9100036621094,"low":336.7300109863281,"adjusted_close":343.7304382324219,"volume":6422600},{"date":"2025-10-24","close":351.1400146484375,"high":352.94000244140625,"low":349.82000732421875,"adjusted_close":350.0508117675781,"volume":5649300},{"date":"2025-10-27","close":359.94000244140625,"high":360.6000061035156,"low":356.2099914550781,"adjusted_close":358.823486328125,"volume":6663400},{"date":"2025-10-28","close":363.1099853515625,"high":364.6700134277344,"low":358.4599914550781,"adjusted_close":361.983642578125,"volume":5086000},{"date":"2025-10-29","close":368.6099853515625,"high":372.7799987792969,"low":365.82000732421875,"adjusted_close":367.4665832519531,"volume":8102600},{"date":"2025-10-30","close":363.7300109863281,"high":369.8599853515625,"low":363.54998779296875,"adjusted_close":362.60174560546875,"volume":6932700},{"date":"2025-10-31","close":363.0199890136719,"high":368.42999267578125,"low":360.5,"adjusted_close":361.8939208984375,"volume":4917900},{"date":"2025-11-03","close":366.1000061035156,"high":369.4700012207031,"low":364.69000244140625,"adjusted_close":364.9643859863281,"volume":4470500},{"date":"2025-11-04","close":352.760009765625,"high":361.7900085449219,"low":351.79998779296875,"adjusted_close":351.665771484375,"volume":8269000},{"date":"2025-11-05","close":359.5,"high":364.2799987792969,"low":352.7200012207031,"adjusted_close":358.3848571777344,"volume":8605400},{"date":"2025-11-06","close":351.0899963378906,"high":360.1499938964844,"low":348.7099914550781,"adjusted_close":350.0009460449219,"volume":9600500},{"date":"2025-11-07","close":348.1199951171875,"high":348.17999267578125,"low":336.67999267578125,"adjusted_close":347.0401611328125,"volume":14723200},{"date":"2025-11-10","close":358.7900085449219,"high":360.0,"low":353.95001220703125,"adjusted_close":357.67706298828125,"volume":9180700},{"date":"2025-11-11","close":351.04998779296875,"high":356.0400085449219,"low":349.739990234375,"adjusted_close":349.9610595703125,"volume":7661200},{"date":"2025-11-12","close":355.5299987792969,"high":357.4800109863281,"low":352.94000244140625,"adjusted_close":354.4271545410156,"volume":5870700},{"date":"2025-11-13","close":344.82000732421875,"high":352.8800048828125,"low":341.25,"adjusted_close":343.7503967285156,"volume":10654800},{"date":"2025-11-14","close":344.9800109863281,"high":348.9100036621094,"low":333.75,"adjusted_close":343.909912109375,"volume":12271200},{"date":"2025-11-17","close":340.29998779296875,"high":348.3399963378906,"low":337.04998779296875,"adjusted_close":339.244384765625,"volume":6921300},{"date":"2025-11-18","close":333.2900085449219,"high":337.7900085449219,"low":329.1199951171875,"adjusted_close":332.25616455078125,"volume":12933100},{"date":"2025-11-19","close":339.44000244140625,"high":343.05999755859375,"low":333.4599914550781,"adjusted_close":338.3870849609375,"volume":9842300},{"date":"2025-11-20","close":325.1000061035156,"high":349.7799987792969,"low":323.69000244140625,"adjusted_close":324.091552734375,"volume":14686700},{"date":"2025-11-21","close":326.1300048828125,"high":331.6199951171875,"low":315.04998779296875,"adjusted_close":325.1183776855469,"volume":17298700},{"date":"2025-11-24","close":339.1199951171875,"high":340.57000732421875,"low":328.8299865722656,"adjusted_close":338.06805419921875,"volume":10650900},{"date":"2025-11-25","close":340.010009765625,"high":340.7200012207031,"low":327.3500061035156,"adjusted_close":338.955322265625,"volume":12052700},{"date":"2025-11-26","close":347.7099914550781,"high":350.29998779296875,"low":343.42999267578125,"adjusted_close":346.63140869140625,"volume":5533300},{"date":"2025-11-28","close":352.2799987792969,"high":352.57000732421875,"low":347.7099914550781,"adjusted_close":351.187255859375,"volume":3352700},{"date":"2025-12-01","close":352.9599914550781,"high":355.010009765625,"low":348.05999755859375,"adjusted_close":351.8651428222656,"volume":3902000},{"date":"2025-12-02","close":359.42999267578125,"high":360.7900085449219,"low":354.1499938964844,"adjusted_close":358.3150634765625,"volume":6657900},{"date":"2025-12-03","close":364.3699951171875,"high":364.5799865722656,"low":356.2300109863281,"adjusted_close":363.23974609375,"volume":4642700},{"date":"2025-12-04","close":361.6000061035156,"high":364.3699951171875,"low":359.6000061035156,"adjusted_close":360.47833251953125,"volume":3971800},{"date":"2025-12-05","close":364.4200134277344,"high":368.5799865722656,"low":363.5400085449219,"adjusted_close":363.28961181640625,"volume":3619200},{"date":"2025-12-08","close":368.54998779296875,"high":370.7200012207031,"low":365.739990234375,"adjusted_close":367.4067687988281,"volume":4334300},{"date":"2025-12-09","close":369.0,"high":369.55999755859375,"low":365.3500061035156,"adjusted_close":367.8553771972656,"volume":3173300},{"date":"2025-12-10","close":374.1000061035156,"high":375.5899963378906,"low":366.92999267578125,"adjusted_close":372.9395751953125,"volume":5653300},{"date":"2025-12-11","close":370.8900146484375,"high":371.2200012207031,"low":361.67999267578125,"adjusted_close":369.7395324707031,"volume":7499900},{"date":"2025-12-12","close":354.1199951171875,"high":367.55999755859375,"low":352.8800048828125,"adjusted_close":353.02154541015625,"volume":12705900},{"date":"2025-12-15","close":352.8999938964844,"high":359.20001220703125,"low":352.19000244140625,"adjusted_close":351.8053283691406,"volume":5605800},{"date":"2025-12-16","close":351.94000244140625,"high":354.3900146484375,"low":348.30999755859375,"adjusted_close":350.8482971191406,"volume":5849200},{"date":"2025-12-17","close":339.239990234375,"high":352.8900146484375,"low":338.05999755859375,"adjusted_close":338.18768310546875,"volume":10780400},{"date":"2025-12-18","close":347.25,"high":352.0899963378906,"low":345.8299865722656,"adjusted_close":346.1728515625,"volume":8260200},{"date":"2025-12-19","close":356.2300109863281,"high":358.5299987792969,"low":350.30999755859375,"adjusted_close":355.125,"volume":8838700},{"date":"2025-12-22","close":359.70001220703125,"high":362.4800109863281,"low":357.7699890136719,"adjusted_close":359.70001220703125,"volume":4799500},{"date":"2025-12-23","close":363.1600036621094,"high":363.29998779296875,"low":358.05999755859375,"adjusted_close":363.1600036621094,"volume":3542100},{"date":"2025-12-24","close":364.1700134277344,"high":364.5400085449219,"low":362.1499938964844,"adjusted_close":364.1700134277344,"volume":1640500},{"date":"2025-12-26","close":365.8599853515625,"high":367.3500061035156,"low":364.489990234375,"adjusted_close":365.8599853515625,"volume":2921300},{"date":"2025-12-29","close":364.2099914550781,"high":365.82000732421875,"low":360.82000732421875,"adjusted_close":364.2099914550781,"volume":4874400},{"date":"2025-12-30","close":363.30999755859375,"high":366.239990234375,"low":363.07000732421875,"adjusted_close":363.30999755859375,"volume":2927000},{"date":"2025-12-31","close":360.1300048828125,"high":365.57000732421875,"low":360.07000732421875,"adjusted_close":360.1300048828125,"volume":2687300},{"date":"2026-01-02","close":373.29998779296875,"high":376.3399963378906,"low":368.8399963378906,"adjusted_close":373.29998779296875,"volume":8972400},{"date":"2026-01-05","close":377.5899963378906,"high":383.989990234375,"low":376.94000244140625,"adjusted_close":377.5899963378906,"volume":9071300},{"date":"2026-01-06","close":387.6199951171875,"high":389.3699951171875,"low":382.1400146484375,"adjusted_close":387.6199951171875,"volume":10201200},{"date":"2026-01-07","close":385.0199890136719,"high":387.80999755859375,"low":383.5899963378906,"adjusted_close":385.0199890136719,"volume":6058900},{"date":"2026-01-08","close":378.9800109863281,"high":384.739990234375,"low":375.8599853515625,"adjusted_close":378.9800109863281,"volume":5724000},{"date":"2026-01-09","close":389.2200012207031,"high":390.8800048828125,"low":380.0799865722656,"adjusted_close":389.2200012207031,"volume":6490800},{"date":"2026-01-12","close":390.6600036621094,"high":391.9800109863281,"low":385.6700134277344,"adjusted_close":390.6600036621094,"volume":5532000},{"date":"2026-01-13","close":391.5299987792969,"high":396.1000061035156,"low":390.3800048828125,"adjusted_close":391.5299987792969,"volume":5281600},{"date":"2026-01-14","close":388.3500061035156,"high":389.3399963378906,"low":383.80999755859375,"adjusted_close":388.3500061035156,"volume":6696500},{"date":"2026-01-15","close":396.4100036621094,"high":403.6199951171875,"low":396.1199951171875,"adjusted_close":396.4100036621094,"volume":9948100},{"date":"2026-01-16","close":400.3900146484375,"high":405.30999755859375,"low":398.4200134277344,"adjusted_close":400.3900146484375,"volume":5485900},{"date":"2026-01-20","close":390.3900146484375,"high":397.1600036621094,"low":389.42999267578125,"adjusted_close":390.3900146484375,"volume":7158500},{"date":"2026-01-21","close":401.92999267578125,"high":405.8800048828125,"low":393.3699951171875,"adjusted_close":401.92999267578125,"volume":8754600},{"date":"2026-01-22","close":402.82000732421875,"high":408.7300109863281,"low":401.57000732421875,"adjusted_close":402.82000732421875,"volume":5462600},{"date":"2026-01-23","close":400.0899963378906,"high":403.0899963378906,"low":397.5299987792969,"adjusted_close":400.0899963378906,"volume":5869500},{"date":"2026-01-26","close":398.82000732421875,"high":400.739990234375,"low":396.2200012207031,"adjusted_close":398.82000732421875,"volume":4326900},{"date":"2026-01-27","close":407.25,"high":409.3900146484375,"low":402.2099914550781,"adjusted_close":407.25,"volume":6145600},{"date":"2026-01-28","close":416.6300048828125,"high":418.489990234375,"low":413.1300048828125,"adjusted_close":416.6300048828125,"volume":7641900},{"date":"2026-01-29","close":417.5199890136719,"high":420.6000061035156,"low":403.1700134277344,"adjusted_close":417.5199890136719,"volume":9352500},{"date":"2026-01-30","close":403.4599914550781,"high":416.6400146484375,"low":400.5799865722656,"adjusted_close":403.4599914550781,"volume":9029000},{"date":"2026-02-02","close":407.9700012207031,"high":412.0400085449219,"low":398.42999267578125,"adjusted_close":407.9700012207031,"volume":5946300},{"date":"2026-02-03","close":397.67999267578125,"high":412.5799865722656,"low":390.5199890136719,"adjusted_close":397.67999267578125,"volume":12188600},{"date":"2026-02-04","close":382.0199890136719,"high":396.7099914550781,"low":374.239990234375,"adjusted_close":382.0199890136719,"volume":16908500},{"date":"2026-02-05","close":381.07000732421875,"high":388.0799865722656,"low":375.55999755859375,"adjusted_close":381.07000732421875,"volume":12007800},{"date":"2026-02-06","close":401.6499938964844,"high":403.0799865722656,"low":387.19000244140625,"adjusted_close":401.6499938964844,"volume":13460300},{"date":"2026-02-09","close":406.6499938964844,"high":409.69000244140625,"low":397.0,"adjusted_close":406.6499938964844,"volume":5915200},{"date":"2026-02-10","close":404.760009765625,"high":408.79998779296875,"low":401.8299865722656,"adjusted_close":404.760009765625,"volume":5645300},{"date":"2026-02-11","close":414.7799987792969,"high":418.0799865722656,"low":406.3599853515625,"adjusted_close":414.7799987792969,"volume":6211200},{"date":"2026-02-12","close":406.1099853515625,"high":420.0400085449219,"low":405.2799987792969,"adjusted_close":406.1099853515625,"volume":7379100},{"date":"2026-02-13","close":407.7200012207031,"high":412.07000732421875,"low":402.489990234375,"adjusted_close":407.7200012207031,"volume":6481600},{"date":"2026-02-17","close":407.510009765625,"high":410.8699951171875,"low":397.7699890136719,"adjusted_close":407.510009765625,"volume":7312700},{"date":"2026-02-18","close":412.54998779296875,"high":417.0400085449219,"low":408.7200012207031,"adjusted_close":412.54998779296875,"volume":5839900},{"date":"2026-02-19","close":410.20001220703125,"high":411.0,"low":405.55999755859375,"adjusted_close":410.20001220703125,"volume":4056400},{"date":"2026-02-20","close":415.0299987792969,"high":416.8299865722656,"low":407.17999267578125,"adjusted_close":415.0299987792969,"volume":5715800},{"date":"2026-02-23","close":412.8800048828125,"high":417.70001220703125,"low":409.2799987792969,"adjusted_close":412.8800048828125,"volume":5842800},{"date":"2026-02-24","close":419.1600036621094,"high":421.6700134277344,"low":411.6700134277344,"adjusted_close":419.1600036621094,"volume":7828900},{"date":"2026-02-25","close":426.1600036621094,"high":427.94000244140625,"low":423.67999267578125,"adjusted_close":426.1600036621094,"volume":7714500},{"date":"2026-02-26","close":412.010009765625,"high":423.7200012207031,"low":405.55999755859375,"adjusted_close":412.010009765625,"volume":14811300},{"date":"2026-02-27","close":406.3699951171875,"high":409.239990234375,"low":401.8800048828125,"adjusted_close":406.3699951171875,"volume":9049100},{"date":"2026-03-02","close":406.3900146484375,"high":407.3599853515625,"low":396.9200134277344,"adjusted_close":406.3900146484375,"volume":11490200},{"date":"2026-03-03","close":391.05999755859375,"high":394.5400085449219,"low":385.92999267578125,"adjusted_close":391.05999755859375,"volume":13768900},{"date":"2026-03-04","close":399.1000061035156,"high":401.2300109863281,"low":393.1000061035156,"adjusted_close":399.1000061035156,"volume":8767200},{"date":"2026-03-05","close":395.3500061035156,"high":401.1099853515625,"low":386.75,"adjusted_close":395.3500061035156,"volume":11793700},{"date":"2026-03-06","close":380.55999755859375,"high":392.6700134277344,"low":378.5299987792969,"adjusted_close":380.55999755859375,"volume":12423200},{"date":"2026-03-09","close":394.3699951171875,"high":395.3599853515625,"low":374.1600036621094,"adjusted_close":394.3699951171875,"volume":16338100},{"date":"2026-03-10","close":397.3299865722656,"high":403.8800048828125,"low":394.0,"adjusted_close":397.3299865722656,"volume":13687700},{"date":"2026-03-11","close":401.0299987792969,"high":404.3900146484375,"low":398.69000244140625,"adjusted_close":401.0299987792969,"volume":6024900},{"date":"2026-03-12","close":388.1300048828125,"high":396.05999755859375,"low":386.739990234375,"adjusted_close":388.1300048828125,"volume":9845200},{"date":"2026-03-13","close":387.3299865722656,"high":396.3299865722656,"low":386.07000732421875,"adjusted_close":387.3299865722656,"volume":7636100},{"date":"2026-03-16","close":393.9200134277344,"high":399.4800109863281,"low":392.6400146484375,"adjusted_close":393.9200134277344,"volume":10317600},{"date":"2026-03-17","close":396.8800048828125,"high":397.6099853515625,"low":393.2200012207031,"adjusted_close":396.8800048828125,"volume":6646300},{"date":"2026-03-18","close":393.6700134277344,"high":399.69000244140625,"low":393.4700012207031,"adjusted_close":393.6700134277344,"volume":8372400},{"date":"2026-03-19","close":394.9200134277344,"high":397.5299987792969,"low":381.44000244140625,"adjusted_close":394.9200134277344,"volume":12674800},{"date":"2026-03-20","close":384.739990234375,"high":395.7300109863281,"low":380.8699951171875,"adjusted_close":384.739990234375,"volume":12846800},{"date":"2026-03-23","close":391.3599853515625,"high":399.2799987792969,"low":389.44000244140625,"adjusted_close":391.3599853515625,"volume":12742300},{"date":"2026-03-24","close":394.5899963378906,"high":396.8800048828125,"low":387.6199951171875,"adjusted_close":394.5899963378906,"volume":6177200},{"date":"2026-03-25","close":399.0199890136719,"high":402.5,"low":395.739990234375,"adjusted_close":399.0199890136719,"volume":7388700},{"date":"2026-03-26","close":380.8399963378906,"high":392.67999267578125,"low":380.29998779296875,"adjusted_close":380.8399963378906,"volume":14806200},{"date":"2026-03-27","close":374.25,"high":381.30999755859375,"low":373.010009765625,"adjusted_close":374.25,"volume":11811400},{"date":"2026-03-30","close":362.5299987792969,"high":379.239990234375,"low":359.8599853515625,"adjusted_close":362.5299987792969,"volume":12198200},{"date":"2026-03-31","close":383.3999938964844,"high":383.5,"low":368.1000061035156,"adjusted_close":383.3999938964844,"volume":13834900},{"date":"2026-04-01","close":391.9700012207031,"high":396.6300048828125,"low":386.3800048828125,"adjusted_close":391.9700012207031,"volume":10805400},{"date":"2026-04-02","close":392.32000732421875,"high":393.5,"low":378.0,"adjusted_close":392.32000732421875,"volume":8505800},{"date":"2026-04-06","close":395.9800109863281,"high":397.1000061035156,"low":391.8999938964844,"adjusted_close":395.9800109863281,"volume":4186100},{"date":"2026-04-07","close":399.8999938964844,"high":400.0899963378906,"low":389.6400146484375,"adjusted_close":399.8999938964844,"volume":6672500},{"date":"2026-04-08","close":422.9200134277344,"high":424.989990234375,"low":414.989990234375,"adjusted_close":422.9200134277344,"volume":10184300},{"date":"2026-04-09","close":430.30999755859375,"high":430.6499938964844,"low":422.6300048828125,"adjusted_close":430.30999755859375,"volume":6018200},{"date":"2026-04-10","close":436.8800048828125,"high":441.5400085449219,"low":434.45001220703125,"adjusted_close":436.8800048828125,"volume":11224200},{"date":"2026-04-13","close":443.3399963378906,"high":443.6400146484375,"low":433.6000061035156,"adjusted_close":443.3399963378906,"volume":6549800},{"date":"2026-04-14","close":452.0,"high":452.1000061035156,"low":444.239990234375,"adjusted_close":452.0,"volume":6932400},{"date":"2026-04-15","close":453.0,"high":453.3299865722656,"low":435.1499938964844,"adjusted_close":453.0,"volume":9155700},{"date":"2026-04-16","close":454.79998779296875,"high":457.0899963378906,"low":447.7699890136719,"adjusted_close":454.79998779296875,"volume":6450700},{"date":"2026-04-17","close":464.1600036621094,"high":464.5799865722656,"low":459.5,"adjusted_close":464.1600036621094,"volume":7184600},{"date":"2026-04-20","close":463.9599914550781,"high":465.739990234375,"low":458.6499938964844,"adjusted_close":463.9599914550781,"volume":3935100},{"date":"2026-04-21","close":464.6600036621094,"high":468.42999267578125,"low":462.239990234375,"adjusted_close":464.6600036621094,"volume":5598600},{"date":"2026-04-22","close":476.8299865722656,"high":477.4200134277344,"low":467.1700134277344,"adjusted_close":476.8299865722656,"volume":7835200},{"date":"2026-04-23","close":481.8500061035156,"high":488.0799865722656,"low":475.19000244140625,"adjusted_close":481.8500061035156,"volume":10619700},{"date":"2026-04-24","close":506.44000244140625,"high":509.5899963378906,"low":495.4599914550781,"adjusted_close":506.44000244140625,"volume":12614300},{"date":"2026-04-27","close":506.260009765625,"high":510.1000061035156,"low":497.75,"adjusted_close":506.260009765625,"volume":9040200},{"date":"2026-04-28","close":491.2099914550781,"high":496.6600036621094,"low":483.2900085449219,"adjusted_close":491.2099914550781,"volume":12664800},{"date":"2026-04-29","close":499.5799865722656,"high":499.5799865722656,"low":492.3399963378906,"adjusted_close":499.5799865722656,"volume":6007900},{"date":"2026-04-30","close":506.7200012207031,"high":507.7900085449219,"low":495.0199890136719,"adjusted_close":506.7200012207031,"volume":8401600},{"date":"2026-05-01","close":509.82000732421875,"high":511.989990234375,"low":502.25,"adjusted_close":509.82000732421875,"volume":5308300},{"date":"2026-05-04","close":506.7900085449219,"high":513.1500244140625,"low":501.1499938964844,"adjusted_close":506.7900085449219,"volume":6867500},{"date":"2026-05-05","close":522.6900024414062,"high":526.2000122070312,"low":514.1199951171875,"adjusted_close":522.6900024414062,"volume":8624600},{"date":"2026-05-06","close":549.760009765625,"high":549.8800048828125,"low":532.3499755859375,"adjusted_close":549.760009765625,"volume":15262900},{"date":"2026-05-07","close":540.0999755859375,"high":549.7000122070312,"low":535.9199829101562,"adjusted_close":540.0999755859375,"volume":10905200},{"date":"2026-05-08","close":566.5399780273438,"high":566.7899780273438,"low":549.0,"adjusted_close":566.5399780273438,"volume":8553700},{"date":"2026-05-11","close":576.3099975585938,"high":578.0599975585938,"low":566.7999877929688,"adjusted_close":576.3099975585938,"volume":12680900},{"date":"2026-05-12","close":561.25,"high":570.4000244140625,"low":542.6699829101562,"adjusted_close":561.25,"volume":17720800},{"date":"2026-05-13","close":572.4600219726562,"high":576.2000122070312,"low":560.1199951171875,"adjusted_close":572.4600219726562,"volume":9586700},{"date":"2026-05-14","close":578.3400268554688,"high":581.1699829101562,"low":567.75,"adjusted_close":578.3400268554688,"volume":8458700},{"date":"2026-05-15","close":556.3400268554688,"high":565.8800048828125,"low":552.9099731445312,"adjusted_close":556.3400268554688,"volume":13009600},{"date":"2026-05-18","close":546.1599731445312,"high":567.2100219726562,"low":536.8699951171875,"adjusted_close":546.1599731445312,"volume":12317500},{"date":"2026-05-19","close":543.9600219726562,"high":553.3400268554688,"low":527.8699951171875,"adjusted_close":543.9600219726562,"volume":11905800},{"date":"2026-05-20","close":564.6599731445312,"high":564.719970703125,"low":551.6500244140625,"adjusted_close":564.6599731445312,"volume":8892200},{"date":"2026-05-21","close":567.8800048828125,"high":570.5999755859375,"low":557.6199951171875,"adjusted_close":567.8800048828125,"volume":8293800},{"date":"2026-05-22","close":576.3200073242188,"high":582.5,"low":572.8599853515625,"adjusted_close":576.3200073242188,"volume":7535000},{"date":"2026-05-26","close":602.1400146484375,"high":603.969970703125,"low":589.0999755859375,"adjusted_close":602.1400146484375,"volume":10008500},{"date":"2026-05-27","close":595.5,"high":612.2999877929688,"low":584.9299926757812,"adjusted_close":595.5,"volume":11209000},{"date":"2026-05-28","close":599.8300170898438,"high":604.739990234375,"low":587.3099975585938,"adjusted_close":599.8300170898438,"volume":7625000},{"date":"2026-05-29","close":598.9299926757812,"high":611.7899780273438,"low":597.1199951171875,"adjusted_close":598.9299926757812,"volume":7596100},{"date":"2026-06-01","close":607.8099975585938,"high":613.4299926757812,"low":593.0900268554688,"adjusted_close":607.8099975585938,"volume":8649000},{"date":"2026-06-02","close":632.2100219726562,"high":632.5700073242188,"low":614.469970703125,"adjusted_close":632.2100219726562,"volume":8083500},{"date":"2026-06-03","close":637.9000244140625,"high":642.77001953125,"low":623.9099731445312,"adjusted_close":637.9000244140625,"volume":10179900},{"date":"2026-06-04","close":627.530029296875,"high":634.780029296875,"low":604.6099853515625,"adjusted_close":627.530029296875,"volume":10462900},{"date":"2026-06-05","close":569.6900024414062,"high":607.0,"low":569.6900024414062,"adjusted_close":569.6900024414062,"volume":22038000},{"date":"2026-06-08","close":598.1599731445312,"high":606.2000122070312,"low":588.5399780273438,"adjusted_close":598.1599731445312,"volume":13823900},{"date":"2026-06-09","close":591.010009765625,"high":613.6900024414062,"low":554.6599731445312,"adjusted_close":591.010009765625,"volume":20329700},{"date":"2026-06-10","close":570.9099731445312,"high":598.72998046875,"low":568.2899780273438,"adjusted_close":570.9099731445312,"volume":12711400},{"date":"2026-06-11","close":609.4500122070312,"high":611.6199951171875,"low":581.6099853515625,"adjusted_close":609.4500122070312,"volume":12196800},{"date":"2026-06-12","close":619.9600219726562,"high":624.6199951171875,"low":602.2100219726562,"adjusted_close":619.9600219726562,"volume":8963300},{"date":"2026-06-15","close":647.0999755859375,"high":649.239990234375,"low":639.25,"adjusted_close":647.0999755859375,"volume":9613900},{"date":"2026-06-16","close":616.0,"high":648.3099975585938,"low":616.0,"adjusted_close":616.0,"volume":10949600},{"date":"2026-06-17","close":623.969970703125,"high":643.5,"low":623.1300048828125,"adjusted_close":623.969970703125,"volume":10658800},{"date":"2026-06-18","close":659.8800048828125,"high":663.7999877929688,"low":648.1500244140625,"adjusted_close":659.8800048828125,"volume":11229700},{"date":"2026-06-22","close":668.9099731445312,"high":671.8300170898438,"low":660.02001953125,"adjusted_close":668.9099731445312,"volume":8043000},{"date":"2026-06-23","close":622.0499877929688,"high":636.8800048828125,"low":617.27001953125,"adjusted_close":622.0499877929688,"volume":19126000},{"date":"2026-06-24","close":618.9199829101562,"high":625.22998046875,"low":606.22998046875,"adjusted_close":618.9199829101562,"volume":11902000},{"date":"2026-06-25","close":636.8800048828125,"high":650.030029296875,"low":613.9299926757812,"adjusted_close":636.8800048828125,"volume":14877600},{"date":"2026-06-26","close":611.6099853515625,"high":621.7100219726562,"low":609.0,"adjusted_close":611.6099853515625,"volume":12728300},{"date":"2026-06-29","close":631.97998046875,"high":633.260009765625,"low":596.1699829101562,"adjusted_close":631.97998046875,"volume":10473900},{"date":"2026-06-30","close":655.8900146484375,"high":659.739990234375,"low":634.5999755859375,"adjusted_close":655.8900146484375,"volume":9406900},{"date":"2026-07-01","close":620.4600219726562,"high":639.8900146484375,"low":618.6199951171875,"adjusted_close":620.4600219726562,"volume":13424700},{"date":"2026-07-02","close":592.2899780273438,"high":627.7000122070312,"low":582.5999755859375,"adjusted_close":592.2899780273438,"volume":21288600},{"date":"2026-07-06","close":604.2999877929688,"high":618.2100219726562,"low":604.0499877929688,"adjusted_close":604.2999877929688,"volume":9820700},{"date":"2026-07-07","close":581.4500122070312,"high":585.969970703125,"low":566.8300170898438,"adjusted_close":581.4500122070312,"volume":14619200},{"date":"2026-07-08","close":593.0,"high":595.0,"low":575.0399780273438,"adjusted_close":593.0,"volume":9521300},{"date":"2026-07-09","close":607.72998046875,"high":618.1699829101562,"low":604.7000122070312,"adjusted_close":607.72998046875,"volume":9045100},{"date":"2026-07-10","close":611.030029296875,"high":615.0499877929688,"low":595.8400268554688,"adjusted_close":611.030029296875,"volume":6608400},{"date":"2026-07-13","close":585.6199951171875,"high":599.3599853515625,"low":583.0900268554688,"adjusted_close":585.6199951171875,"volume":8736500},{"date":"2026-07-14","close":600.3099975585938,"high":608.9000244140625,"low":590.3800048828125,"adjusted_close":600.3099975585938,"volume":7581100},{"date":"2026-07-15","close":590.77001953125,"high":606.8800048828125,"low":573.719970703125,"adjusted_close":590.77001953125,"volume":11020800},{"date":"2026-07-16","close":568.9199829101562,"high":581.8400268554688,"low":564.4500122070312,"adjusted_close":568.9199829101562,"volume":12353300},{"date":"2026-07-17","close":556.530029296875,"high":567.4099731445312,"low":536.8099975585938,"adjusted_close":556.530029296875,"volume":22083900},{"date":"2026-07-20","close":558.8300170898438,"high":572.77001953125,"low":557.239990234375,"adjusted_close":558.8300170898438,"volume":6962600},{"date":"2026-07-21","close":584.0800170898438,"high":586.0,"low":572.0499877929688,"adjusted_close":584.0800170898438,"volume":7129800},{"date":"2026-07-22","close":586.9099731445312,"high":592.010009765625,"low":571.3499755859375,"adjusted_close":586.9099731445312,"volume":5249700},{"date":"2026-07-23","close":580.1699829101562,"high":586.8900146484375,"low":574.0,"adjusted_close":580.1699829101562,"volume":7963200},{"date":"2026-07-24","close":561.1900024414062,"high":578.52001953125,"low":556.489990234375,"adjusted_close":561.1900024414062,"volume":19156400},{"date":"2026-07-27","close":548.5499877929688,"high":567.6199951171875,"low":535.3099975585938,"adjusted_close":548.5499877929688,"volume":38682200},{"date":"2026-07-28","close":529.5999755859375,"high":535.9400024414062,"low":518.25,"adjusted_close":529.5999755859375,"volume":18429000},{"date":"2026-07-29","close":504.2200012207031,"high":532.1699829101562,"low":503.6300048828125,"adjusted_close":504.2200012207031,"volume":19440900},{"date":"2026-07-30","close":538.9000244140625,"high":544.6400146484375,"low":524.5599975585938,"adjusted_close":538.9000244140625,"volume":14175000},{"date":"2026-07-31","close":540.530029296875,"high":561.4400024414062,"low":535.239990234375,"adjusted_close":540.530029296875,"volume":14673900},{"date":"2026-08-03","close":545.4600219726562,"high":548.489990234375,"low":524.77001953125,"adjusted_close":545.4600219726562,"volume":7283800},{"date":"2026-08-04","close":575.7100219726562,"high":578.6300048828125,"low":562.280029296875,"adjusted_close":575.7100219726562,"volume":9566200},{"date":"2026-08-05","close":569.7000122070312,"high":585.0,"low":568.3800048828125,"adjusted_close":569.7000122070312,"volume":6209400},{"date":"2026-08-06","close":571.47998046875,"high":580.4299926757812,"low":559.5599975585938,"adjusted_close":571.47998046875,"volume":6231700},{"date":"2026-08-07","close":582.7000122070312,"high":586.0900268554688,"low":572.3200073242188,"adjusted_close":582.7000122070312,"volume":6505000},{"date":"2026-08-10","close":569.4099731445312,"high":586.239990234375,"low":569.2000122070312,"adjusted_close":569.4099731445312,"volume":6476700},{"date":"2026-08-11","close":572.9299926757812,"high":578.5999755859375,"low":569.1699829101562,"adjusted_close":572.9299926757812,"volume":5029000},{"date":"2026-08-12","close":584.8300170898438,"high":590.5700073242188,"low":583.7899780273438,"adjusted_close":584.8300170898438,"volume":7414100},{"date":"2026-08-13","close":589.1199951171875,"high":597.9500122070312,"low":585.010009765625,"adjusted_close":589.1199951171875,"volume":6786000},{"date":"2026-08-14","close":587.8200073242188,"high":590.3300170898438,"low":581.8699951171875,"adjusted_close":587.8200073242188,"volume":5524300},{"date":"2026-08-17","close":594.0700073242188,"high":600.3699951171875,"low":591.5,"adjusted_close":594.0700073242188,"volume":7700500},{"date":"2026-08-18","close":569.77001953125,"high":577.760009765625,"low":562.6300048828125,"adjusted_close":569.77001953125,"volume":11364400},{"date":"2026-08-19","close":560.9199829101562,"high":576.8400268554688,"low":556.3200073242188,"adjusted_close":560.9199829101562,"volume":8713300},{"date":"2026-08-20","close":562.6500244140625,"high":566.0,"low":557.260009765625,"adjusted_close":562.6500244140625,"volume":6240600},{"date":"2026-08-21","close":560.4199829101562,"high":569.4400024414062,"low":556.0999755859375,"adjusted_close":560.4199829101562,"volume":9619300},{"date":"2026-08-24","close":546.7999877929688,"high":554.1799926757812,"low":540.75,"adjusted_close":546.7999877929688,"volume":7743300},{"date":"2026-08-25","close":555.8200073242188,"high":560.3800048828125,"low":550.6599731445312,"adjusted_close":555.8200073242188,"volume":6038900},{"date":"2026-08-26","close":555.77001953125,"high":557.780029296875,"low":550.5399780273438,"adjusted_close":555.77001953125,"volume":3865000},{"date":"2026-08-27","close":573.0,"high":573.2100219726562,"low":562.5399780273438,"adjusted_close":573.0,"volume":6562500},{"date":"2026-08-28","close":553.1099853515625,"high":570.1199951171875,"low":552.2999877929688,"adjusted_close":553.1099853515625,"volume":6461800},{"date":"2026-08-31","close":556.6300048828125,"high":558.4299926757812,"low":552.7899780273438,"adjusted_close":556.6300048828125,"volume":4317100},{"date":"2026-09-01","close":545.219970703125,"high":549.8800048828125,"low":540.8499755859375,"adjusted_close":545.219970703125,"volume":6195100},{"date":"2026-09-02","close":550.47998046875,"high":553.1900024414062,"low":541.719970703125,"adjusted_close":550.47998046875,"volume":5127100},{"date":"2026-09-03","close":552.5999755859375,"high":553.739990234375,"low":540.0700073242188,"adjusted_close":552.5999755859375,"volume":5623500},{"date":"2026-09-04","close":567.010009765625,"high":569.4000244140625,"low":557.719970703125,"adjusted_close":567.010009765625,"volume":9451200},{"date":"2026-09-08","close":573.72998046875,"high":580.5700073242188,"low":572.0,"adjusted_close":573.72998046875,"volume":8300300},{"date":"2026-09-09","close":574.2899780273438,"high":577.5700073242188,"low":569.9000244140625,"adjusted_close":574.2899780273438,"volume":3458300},{"date":"2026-09-10","close":560.280029296875,"high":565.1500244140625,"low":557.0900268554688,"adjusted_close":560.280029296875,"volume":6621000},{"date":"2026-09-11","close":568.530029296875,"high":572.7999877929688,"low":564.0,"adjusted_close":568.530029296875,"volume":5199300},{"date":"2026-09-14","close":541.5,"high":546.760009765625,"low":537.72998046875,"adjusted_close":541.5,"volume":10627900},{"date":"2026-09-15","close":542.1099853515625,"high":548.1900024414062,"low":540.1099853515625,"adjusted_close":542.1099853515625,"volume":6113700},{"date":"2026-09-16","close":545.5599975585938,"high":553.1699829101562,"low":540.4500122070312,"adjusted_close":545.5599975585938,"volume":5998800},{"date":"2026-09-17","close":560.6099853515625,"high":561.77001953125,"low":557.5599975585938,"adjusted_close":560.6099853515625,"volume":6164200},{"date":"2026-09-18","close":573.0,"high":580.8099975585938,"low":562.75,"adjusted_close":573.0,"volume":6296500},{"date":"2026-09-21","close":596.030029296875,"high":598.6199951171875,"low":578.510009765625,"adjusted_close":596.030029296875,"volume":9886000},{"date":"2026-09-22","close":607.4600219726562,"high":608.6699829101562,"low":591.010009765625,"adjusted_close":607.4600219726562,"volume":6631100},{"date":"2026-09-23","close":601.4099731445312,"high":606.2899780273438,"low":593.7899780273438,"adjusted_close":601.4099731445312,"volume":6116400},{"date":"2026-09-24","close":600.52001953125,"high":602.030029296875,"low":588.9199829101562,"adjusted_close":600.52001953125,"volume":5645400},{"date":"2026-09-25","close":606.5599975585938,"high":609.6599731445312,"low":602.219970703125,"adjusted_close":606.5599975585938,"volume":4656600},{"date":"2026-09-28","close":600.010009765625,"high":607.9500122070312,"low":591.9199829101562,"adjusted_close":600.010009765625,"volume":5823900},{"date":"2026-09-29","close":606.9000244140625,"high":613.27001953125,"low":604.989990234375,"adjusted_close":606.9000244140625,"volume":5671500},{"date":"2026-09-30","close":609.0,"high":611.9500122070312,"low":606.010009765625,"adjusted_close":609.0,"volume":4423600},{"date":"2026-10-01","close":617.8099975585938,"high":620.9099731445312,"low":607.25,"adjusted_close":617.8099975585938,"volume":5105000},{"date":"2026-10-02","close":630.5999755859375,"high":636.25,"low":628.5499877929688,"adjusted_close":630.5999755859375,"volume":7324900},{"date":"2026-10-05","close":633.9000244140625,"high":634.780029296875,"low":626.9600219726562,"adjusted_close":633.9000244140625,"volume":3598700},{"date":"2026-10-06","close":632.5,"high":639.469970703125,"low":631.489990234375,"adjusted_close":632.5,"volume":5064600},{"date":"2026-10-07","close":625.030029296875,"high":625.9000244140625,"low":618.7899780273438,"adjusted_close":625.030029296875,"volume":7182900},{"date":"2026-10-08","close":607.27001953125,"high":623.1300048828125,"low":600.3200073242188,"adjusted_close":607.27001953125,"volume":11203500},{"date":"2026-10-09","close":603.3300170898438,"high":615.5499877929688,"low":601.3800048828125,"adjusted_close":603.3300170898438,"volume":5515000},{"date":"2026-10-12","close":590.989990234375,"high":598.4500122070312,"low":589.219970703125,"adjusted_close":590.989990234375,"volume":6260200},{"date":"2026-10-13","close":588.1199951171875,"high":588.6799926757812,"low":574.75,"adjusted_close":588.1199951171875,"volume":8033100},{"date":"2026-10-14","close":564.739990234375,"high":580.0800170898438,"low":563.1199951171875,"adjusted_close":564.739990234375,"volume":11937200},{"date":"2026-10-15","close":558.8400268554688,"high":560.6300048828125,"low":540.5900268554688,"adjusted_close":558.8400268554688,"volume":15090000},{"date":"2026-10-16","close":539.7899780273438,"high":554.6799926757812,"low":539.0700073242188,"adjusted_close":539.7899780273438,"volume":18387600},{"date":"2026-10-19","close":548.4600219726562,"high":558.5599975585938,"low":547.4400024414062,"adjusted_close":548.4600219726562,"volume":8178700},{"date":"2026-10-20","close":546.3599853515625,"high":553.8300170898438,"low":536.22998046875,"adjusted_close":546.3599853515625,"volume":7509900},{"date":"2026-10-21","close":556.7000122070312,"high":559.1900024414062,"low":549.52001953125,"adjusted_close":556.7000122070312,"volume":7735400},{"date":"2026-10-22","close":523.3499755859375,"high":540.8599853515625,"low":520.530029296875,"adjusted_close":523.3499755859375,"volume":15252000},{"date":"2026-10-23","close":527.2000122070312,"high":533.3400268554688,"low":521.3300170898438,"adjusted_close":527.2000122070312,"volume":7461300},{"date":"2026-10-26","close":541.6199951171875,"high":545.3400268554688,"low":530.2000122070312,"adjusted_close":541.6199951171875,"volume":10188200},{"date":"2026-10-27","close":557.97998046875,"high":559.8099975585938,"low":546.6699829101562,"adjusted_close":557.97998046875,"volume":8067100},{"date":"2026-10-28","close":567.6699829101562,"high":571.0,"low":560.52001953125,"adjusted_close":567.6699829101562,"volume":6556100},{"date":"2026-10-29","close":561.6699829101562,"high":565.8699951171875,"low":555.5,"adjusted_close":561.6699829101562,"volume":6017500},{"date":"2026-10-30","close":522.489990234375,"high":535.3200073242188,"low":511.6300048828125,"adjusted_close":522.489990234375,"volume":17602000},{"date":"2026-11-02","close":508.30999755859375,"high":532.760009765625,"low":506.44000244140625,"adjusted_close":508.30999755859375,"volume":8865800},{"date":"2026-11-03","close":518.52001953125,"high":524.7000122070312,"low":515.489990234375,"adjusted_close":518.52001953125,"volume":9095800},{"date":"2026-11-04","close":504.2699890136719,"high":522.2000122070312,"low":497.3299865722656,"adjusted_close":504.2699890136719,"volume":13413900},{"date":"2026-11-05","close":447.7300109863281,"high":483.92999267578125,"low":445.5899963378906,"adjusted_close":447.7300109863281,"volume":28960600},{"date":"2026-11-06","close":463.9599914550781,"high":476.2499084472656,"low":456.43499755859375,"adjusted_close":463.9599914550781,"volume":16719147}]},"SNOW":{"currency":"USD","rows":[{"date":"2025-05-05","close":167.8699951171875,"high":170.1999969482422,"low":165.5,"adjusted_close":167.8699951171875,"volume":2496000},{"date":"2025-05-06","close":168.4499969482422,"high":169.8249969482422,"low":164.24000549316406,"adjusted_close":168.4499969482422,"volume":2294000},{"date":"2025-05-07","close":170.55999755859375,"high":171.6699981689453,"low":167.32000732421875,"adjusted_close":170.55999755859375,"volume":1960900},{"date":"2025-05-08","close":173.97000122070312,"high":176.4199981689453,"low":171.52999877929688,"adjusted_close":173.97000122070312,"volume":3462500},{"date":"2025-05-09","close":174.13999938964844,"high":176.35800170898438,"low":172.0,"adjusted_close":174.13999938964844,"volume":2595500},{"date":"2025-05-12","close":180.5399932861328,"high":182.6999969482422,"low":177.6699981689453,"adjusted_close":180.5399932861328,"volume":4276500},{"date":"2025-05-13","close":181.02000427246094,"high":184.2899932861328,"low":179.97000122070312,"adjusted_close":181.02000427246094,"volume":4143900},{"date":"2025-05-14","close":181.4499969482422,"high":183.5,"low":180.14999389648438,"adjusted_close":181.4499969482422,"volume":4642300},{"date":"2025-05-15","close":182.97000122070312,"high":183.32000732421875,"low":178.6699981689453,"adjusted_close":182.97000122070312,"volume":3122800},{"date":"2025-05-16","close":183.0800018310547,"high":184.25,"low":181.6699981689453,"adjusted_close":183.0800018310547,"volume":3440000},{"date":"2025-05-19","close":182.0500030517578,"high":183.10000610351562,"low":179.94000244140625,"adjusted_close":182.0500030517578,"volume":3828000},{"date":"2025-05-20","close":182.8800048828125,"high":183.60000610351562,"low":181.5,"adjusted_close":182.8800048828125,"volume":4228500},{"date":"2025-05-21","close":179.1199951171875,"high":184.08999633789062,"low":178.91000366210938,"adjusted_close":179.1199951171875,"volume":11101400},{"date":"2025-05-22","close":203.17999267578125,"high":204.0,"low":191.99000549316406,"adjusted_close":203.17999267578125,"volume":26194100},{"date":"2025-05-23","close":200.0500030517578,"high":205.39999389648438,"low":197.6999969482422,"adjusted_close":200.0500030517578,"volume":11909700},{"date":"2025-05-27","close":206.35000610351562,"high":208.30999755859375,"low":202.0500030517578,"adjusted_close":206.35000610351562,"volume":9639000},{"date":"2025-05-28","close":204.39999389648438,"high":209.8000030517578,"low":203.8699951171875,"adjusted_close":204.39999389648438,"volume":4370900},{"date":"2025-05-29","close":202.30999755859375,"high":206.7100067138672,"low":201.0800018310547,"adjusted_close":202.30999755859375,"volume":3800900},{"date":"2025-05-30","close":205.6699981689453,"high":206.0,"low":199.75,"adjusted_close":205.6699981689453,"volume":7077500},{"date":"2025-06-02","close":210.1699981689453,"high":210.44000244140625,"low":204.41000366210938,"adjusted_close":210.1699981689453,"volume":4476900},{"date":"2025-06-03","close":209.14999389648438,"high":210.82000732421875,"low":207.1999969482422,"adjusted_close":209.14999389648438,"volume":4063000},{"date":"2025-06-04","close":209.60000610351562,"high":214.8300018310547,"low":205.2899932861328,"adjusted_close":209.60000610351562,"volume":6648500},{"date":"2025-06-05","close":210.10000610351562,"high":214.3699951171875,"low":208.88999938964844,"adjusted_close":210.10000610351562,"volume":5230300},{"date":"2025-06-06","close":210.83999633789062,"high":213.0,"low":209.39999389648438,"adjusted_close":210.83999633789062,"volume":3798900},{"date":"2025-06-09","close":210.85000610351562,"high":212.08999633789062,"low":208.5,"adjusted_close":210.85000610351562,"volume":3548200},{"date":"2025-06-10","close":208.24000549316406,"high":212.39700317382812,"low":206.22000122070312,"adjusted_close":208.24000549316406,"volume":3598100},{"date":"2025-06-11","close":208.61000061035156,"high":210.1999969482422,"low":205.22999572753906,"adjusted_close":208.61000061035156,"volume":5140200},{"date":"2025-06-12","close":211.27999877929688,"high":213.10000610351562,"low":206.13999938964844,"adjusted_close":211.27999877929688,"volume":5138800},{"date":"2025-06-13","close":208.17999267578125,"high":212.3000030517578,"low":207.44000244140625,"adjusted_close":208.17999267578125,"volume":3636500},{"date":"2025-06-16","close":209.1199951171875,"high":211.0,"low":207.0500030517578,"adjusted_close":209.1199951171875,"volume":2579600},{"date":"2025-06-17","close":209.4499969482422,"high":210.29800415039062,"low":206.25999450683594,"adjusted_close":209.4499969482422,"volume":2217900},{"date":"2025-06-18","close":212.0800018310547,"high":212.6999969482422,"low":209.47000122070312,"adjusted_close":212.0800018310547,"volume":4218200},{"date":"2025-06-20","close":211.99000549316406,"high":215.99000549316406,"low":210.85000610351562,"adjusted_close":211.99000549316406,"volume":4246300},{"date":"2025-06-23","close":213.7100067138672,"high":214.8800048828125,"low":207.36000061035156,"adjusted_close":213.7100067138672,"volume":3146800},{"date":"2025-06-24","close":223.13999938964844,"high":224.61000061035156,"low":219.25,"adjusted_close":223.13999938964844,"volume":7206500},{"date":"2025-06-25","close":221.52000427246094,"high":225.68299865722656,"low":219.99000549316406,"adjusted_close":221.52000427246094,"volume":3550200},{"date":"2025-06-26","close":221.9199981689453,"high":222.7899932861328,"low":215.52999877929688,"adjusted_close":221.9199981689453,"volume":5086100},{"date":"2025-06-27","close":222.61000061035156,"high":224.42999267578125,"low":219.82000732421875,"adjusted_close":222.61000061035156,"volume":4924400},{"date":"2025-06-30","close":223.77000427246094,"high":225.50999450683594,"low":222.61000061035156,"adjusted_close":223.77000427246094,"volume":3492400},{"date":"2025-07-01","close":215.97000122070312,"high":223.16000366210938,"low":214.4199981689453,"adjusted_close":215.97000122070312,"volume":5398100},{"date":"2025-07-02","close":217.33999633789062,"high":218.2899932861328,"low":214.52000427246094,"adjusted_close":217.33999633789062,"volume":2363700},{"date":"2025-07-03","close":221.49000549316406,"high":222.60499572753906,"low":217.74000549316406,"adjusted_close":221.49000549316406,"volume":2761800},{"date":"2025-07-07","close":225.7899932861328,"high":225.86000061035156,"low":220.17999267578125,"adjusted_close":225.7899932861328,"volume":4090000},{"date":"2025-07-08","close":223.5,"high":226.60000610351562,"low":220.83999633789062,"adjusted_close":223.5,"volume":3412500},{"date":"2025-07-09","close":221.89999389648438,"high":224.75,"low":220.92999267578125,"adjusted_close":221.89999389648438,"volume":2658400},{"date":"2025-07-10","close":214.4199981689453,"high":222.3000030517578,"low":213.2239990234375,"adjusted_close":214.4199981689453,"volume":4794700},{"date":"2025-07-11","close":210.83999633789062,"high":215.49000549316406,"low":209.4600067138672,"adjusted_close":210.83999633789062,"volume":3868600},{"date":"2025-07-14","close":213.52000427246094,"high":214.94000244140625,"low":208.60000610351562,"adjusted_close":213.52000427246094,"volume":2863800},{"date":"2025-07-15","close":212.7899932861328,"high":215.10000610351562,"low":212.25,"adjusted_close":212.7899932861328,"volume":3249100},{"date":"2025-07-16","close":211.94000244140625,"high":214.0,"low":209.2530059814453,"adjusted_close":211.94000244140625,"volume":2789100},{"date":"2025-07-17","close":211.5800018310547,"high":214.02999877929688,"low":210.30999755859375,"adjusted_close":211.5800018310547,"volume":2681800},{"date":"2025-07-18","close":216.88999938964844,"high":217.5399932861328,"low":212.1999969482422,"adjusted_close":216.88999938964844,"volume":3384200},{"date":"2025-07-21","close":215.64999389648438,"high":218.72000122070312,"low":214.25999450683594,"adjusted_close":215.64999389648438,"volume":2922500},{"date":"2025-07-22","close":212.25,"high":216.60000610351562,"low":211.39999389648438,"adjusted_close":212.25,"volume":2537000},{"date":"2025-07-23","close":212.55999755859375,"high":213.61000061035156,"low":210.39999389648438,"adjusted_close":212.55999755859375,"volume":1692500},{"date":"2025-07-24","close":215.02000427246094,"high":217.0,"low":212.11000061035156,"adjusted_close":215.02000427246094,"volume":2226100},{"date":"2025-07-25","close":219.50999450683594,"high":220.9199981689453,"low":215.13999938964844,"adjusted_close":219.50999450683594,"volume":3259100},{"date":"2025-07-28","close":218.6699981689453,"high":222.3000030517578,"low":216.9199981689453,"adjusted_close":218.6699981689453,"volume":3441500},{"date":"2025-07-29","close":218.75999450683594,"high":220.60000610351562,"low":217.00999450683594,"adjusted_close":218.75999450683594,"volume":2487900},{"date":"2025-07-30","close":220.27999877929688,"high":222.19000244140625,"low":217.7100067138672,"adjusted_close":220.27999877929688,"volume":3175300},{"date":"2025-07-31","close":223.5,"high":229.27000427246094,"low":220.94000244140625,"adjusted_close":223.5,"volume":6227700},{"date":"2025-08-01","close":205.02000427246094,"high":216.8000030517578,"low":202.8699951171875,"adjusted_close":205.02000427246094,"volume":8578000},{"date":"2025-08-04","close":208.47999572753906,"high":210.41000366210938,"low":205.64999389648438,"adjusted_close":208.47999572753906,"volume":3422700},{"date":"2025-08-05","close":205.77000427246094,"high":209.88999938964844,"low":204.66000366210938,"adjusted_close":205.77000427246094,"volume":4003900},{"date":"2025-08-06","close":210.5399932861328,"high":211.0,"low":205.8000030517578,"adjusted_close":210.5399932861328,"volume":3236600},{"date":"2025-08-07","close":206.39999389648438,"high":215.38999938964844,"low":200.8000030517578,"adjusted_close":206.39999389648438,"volume":4619400},{"date":"2025-08-08","close":191.72999572753906,"high":206.39999389648438,"low":191.3300018310547,"adjusted_close":191.72999572753906,"volume":8616100},{"date":"2025-08-11","close":191.8000030517578,"high":196.72999572753906,"low":191.1199951171875,"adjusted_close":191.8000030517578,"volume":5214000},{"date":"2025-08-12","close":193.05999755859375,"high":194.0,"low":188.0,"adjusted_close":193.05999755859375,"volume":3942400},{"date":"2025-08-13","close":196.8699951171875,"high":198.24000549316406,"low":193.0,"adjusted_close":196.8699951171875,"volume":4429400},{"date":"2025-08-14","close":194.89999389648438,"high":197.5,"low":193.7050018310547,"adjusted_close":194.89999389648438,"volume":2791000},{"date":"2025-08-15","close":199.0800018310547,"high":200.33999633789062,"low":194.8000030517578,"adjusted_close":199.0800018310547,"volume":3344900},{"date":"2025-08-18","close":198.24000549316406,"high":198.63999938964844,"low":196.11000061035156,"adjusted_close":198.24000549316406,"volume":2378900},{"date":"2025-08-19","close":192.6300048828125,"high":199.9499969482422,"low":191.3209991455078,"adjusted_close":192.6300048828125,"volume":3582700},{"date":"2025-08-20","close":194.8000030517578,"high":197.77000427246094,"low":189.99000549316406,"adjusted_close":194.8000030517578,"volume":4945600},{"date":"2025-08-21","close":194.67999267578125,"high":195.2899932861328,"low":191.24000549316406,"adjusted_close":194.67999267578125,"volume":2848400},{"date":"2025-08-22","close":196.80999755859375,"high":199.91000366210938,"low":193.8699951171875,"adjusted_close":196.80999755859375,"volume":3107900},{"date":"2025-08-25","close":194.67999267578125,"high":200.47000122070312,"low":194.6699981689453,"adjusted_close":194.67999267578125,"volume":3770600},{"date":"2025-08-26","close":194.35000610351562,"high":196.5,"low":193.4199981689453,"adjusted_close":194.35000610351562,"volume":4665900},{"date":"2025-08-27","close":200.38999938964844,"high":202.5399932861328,"low":196.66000366210938,"adjusted_close":200.38999938964844,"volume":17841900},{"date":"2025-08-28","close":241.0,"high":249.99000549316406,"low":218.08999633789062,"adjusted_close":241.0,"volume":42167400},{"date":"2025-08-29","close":238.66000366210938,"high":241.5,"low":233.2899932861328,"adjusted_close":238.66000366210938,"volume":11742100},{"date":"2025-09-02","close":233.60000610351562,"high":235.25999450683594,"low":228.39999389648438,"adjusted_close":233.60000610351562,"volume":7218000},{"date":"2025-09-03","close":229.3300018310547,"high":236.5,"low":227.843994140625,"adjusted_close":229.3300018310547,"volume":6749000},{"date":"2025-09-04","close":221.89999389648438,"high":224.0500030517578,"low":215.0500030517578,"adjusted_close":221.89999389648438,"volume":13280000},{"date":"2025-09-05","close":225.5800018310547,"high":226.5,"low":221.19000244140625,"adjusted_close":225.5800018310547,"volume":5889400},{"date":"2025-09-08","close":226.52000427246094,"high":230.9499969482422,"low":225.9949951171875,"adjusted_close":226.52000427246094,"volume":4519500},{"date":"2025-09-09","close":225.55999755859375,"high":225.8300018310547,"low":222.10000610351562,"adjusted_close":225.55999755859375,"volume":3949400},{"date":"2025-09-10","close":225.85000610351562,"high":232.2100067138672,"low":224.02000427246094,"adjusted_close":225.85000610351562,"volume":5142100},{"date":"2025-09-11","close":224.52999877929688,"high":228.66000366210938,"low":223.41099548339844,"adjusted_close":224.52999877929688,"volume":4152500},{"date":"2025-09-12","close":221.14999389648438,"high":224.81500244140625,"low":220.80999755859375,"adjusted_close":221.14999389648438,"volume":2634700},{"date":"2025-09-15","close":225.7899932861328,"high":228.5399932861328,"low":222.01499938964844,"adjusted_close":225.7899932861328,"volume":3722300},{"date":"2025-09-16","close":215.9499969482422,"high":222.34500122070312,"low":215.9499969482422,"adjusted_close":215.9499969482422,"volume":7212200},{"date":"2025-09-17","close":217.9600067138672,"high":219.00999450683594,"low":214.3000030517578,"adjusted_close":217.9600067138672,"volume":4366300},{"date":"2025-09-18","close":222.11000061035156,"high":222.25,"low":218.50999450683594,"adjusted_close":222.11000061035156,"volume":3752600},{"date":"2025-09-19","close":230.47999572753906,"high":231.94000244140625,"low":222.57000732421875,"adjusted_close":230.47999572753906,"volume":7774900},{"date":"2025-09-22","close":229.5399932861328,"high":230.1300048828125,"low":225.3300018310547,"adjusted_close":229.5399932861328,"volume":3217100},{"date":"2025-09-23","close":223.5399932861328,"high":231.49200439453125,"low":222.8800048828125,"adjusted_close":223.5399932861328,"volume":4939300},{"date":"2025-09-24","close":222.57000732421875,"high":228.05999755859375,"low":221.1199951171875,"adjusted_close":222.57000732421875,"volume":3259400},{"date":"2025-09-25","close":221.60000610351562,"high":225.41000366210938,"low":217.27000427246094,"adjusted_close":221.60000610351562,"volume":3006200},{"date":"2025-09-26","close":224.63999938964844,"high":225.9709930419922,"low":220.2949981689453,"adjusted_close":224.63999938964844,"volume":3014800},{"date":"2025-09-29","close":225.25,"high":230.3300018310547,"low":224.07000732421875,"adjusted_close":225.25,"volume":4429100},{"date":"2025-09-30","close":225.5500030517578,"high":227.5,"low":221.52000427246094,"adjusted_close":225.5500030517578,"volume":3420000},{"date":"2025-10-01","close":230.5500030517578,"high":231.86000061035156,"low":222.63999938964844,"adjusted_close":230.5500030517578,"volume":4678300},{"date":"2025-10-02","close":240.5399932861328,"high":241.11700439453125,"low":234.00999450683594,"adjusted_close":240.5399932861328,"volume":6623100},{"date":"2025-10-03","close":235.08999633789062,"high":242.5,"low":233.24000549316406,"adjusted_close":235.08999633789062,"volume":4073700},{"date":"2025-10-06","close":242.52000427246094,"high":245.75900268554688,"low":239.5,"adjusted_close":242.52000427246094,"volume":5131200},{"date":"2025-10-07","close":234.80999755859375,"high":244.14999389648438,"low":231.07000732421875,"adjusted_close":234.80999755859375,"volume":4898700},{"date":"2025-10-08","close":250.2100067138672,"high":251.80999755859375,"low":237.0500030517578,"adjusted_close":250.2100067138672,"volume":7518200},{"date":"2025-10-09","close":250.6699981689453,"high":253.60000610351562,"low":245.27000427246094,"adjusted_close":250.6699981689453,"volume":6562600},{"date":"2025-10-10","close":242.1699981689453,"high":255.38999938964844,"low":241.1199951171875,"adjusted_close":242.1699981689453,"volume":5062700},{"date":"2025-10-13","close":247.27000427246094,"high":248.42999267578125,"low":243.27000427246094,"adjusted_close":247.27000427246094,"volume":2938100},{"date":"2025-10-14","close":240.8300018310547,"high":244.36000061035156,"low":238.0,"adjusted_close":240.8300018310547,"volume":4084300},{"date":"2025-10-15","close":240.86000061035156,"high":244.3260040283203,"low":240.11000061035156,"adjusted_close":240.86000061035156,"volume":3030200},{"date":"2025-10-16","close":240.05999755859375,"high":251.74000549316406,"low":237.00999450683594,"adjusted_close":240.05999755859375,"volume":8485800},{"date":"2025-10-17","close":240.74000549316406,"high":241.11000061035156,"low":236.0,"adjusted_close":240.74000549316406,"volume":2379400},{"date":"2025-10-20","close":245.6699981689453,"high":246.64999389648438,"low":241.02000427246094,"adjusted_close":245.6699981689453,"volume":2854800},{"date":"2025-10-21","close":247.52000427246094,"high":249.10000610351562,"low":242.5500030517578,"adjusted_close":247.52000427246094,"volume":2407600},{"date":"2025-10-22","close":241.6699981689453,"high":249.27999877929688,"low":238.25999450683594,"adjusted_close":241.6699981689453,"volume":3206100},{"date":"2025-10-23","close":252.99000549316406,"high":253.08999633789062,"low":243.35000610351562,"adjusted_close":252.99000549316406,"volume":3685500},{"date":"2025-10-24","close":257.94000244140625,"high":259.75,"low":252.69700622558594,"adjusted_close":257.94000244140625,"volume":5169300},{"date":"2025-10-27","close":265.9700012207031,"high":267.79998779296875,"low":261.8599853515625,"adjusted_close":265.9700012207031,"volume":4778800},{"date":"2025-10-28","close":267.04998779296875,"high":270.94000244140625,"low":264.5,"adjusted_close":267.04998779296875,"volume":4129000},{"date":"2025-10-29","close":269.70001220703125,"high":272.3900146484375,"low":264.20001220703125,"adjusted_close":269.70001220703125,"volume":4105300},{"date":"2025-10-30","close":271.17999267578125,"high":273.2900085449219,"low":261.31500244140625,"adjusted_close":271.17999267578125,"volume":4350700},{"date":"2025-10-31","close":274.8800048828125,"high":275.4800109863281,"low":265.69000244140625,"adjusted_close":274.8800048828125,"volume":6207600},{"date":"2025-11-03","close":277.1400146484375,"high":280.6700134277344,"low":273.6099853515625,"adjusted_close":277.1400146484375,"volume":4256200},{"date":"2025-11-04","close":265.4200134277344,"high":276.9599914550781,"low":262.6099853515625,"adjusted_close":265.4200134277344,"volume":5249000},{"date":"2025-11-05","close":264.7900085449219,"high":268.3800048828125,"low":262.7699890136719,"adjusted_close":264.7900085449219,"volume":3069300},{"date":"2025-11-06","close":264.7200012207031,"high":274.3500061035156,"low":261.010009765625,"adjusted_close":264.7200012207031,"volume":4100400},{"date":"2025-11-07","close":262.8599853515625,"high":264.7200012207031,"low":254.49000549316406,"adjusted_close":262.8599853515625,"volume":3835500},{"date":"2025-11-10","close":268.510009765625,"high":273.00299072265625,"low":267.57598876953125,"adjusted_close":268.510009765625,"volume":3034500},{"date":"2025-11-11","close":271.260009765625,"high":273.3500061035156,"low":266.010009765625,"adjusted_close":271.260009765625,"volume":2481400},{"date":"2025-11-12","close":269.82000732421875,"high":275.8699951171875,"low":266.8599853515625,"adjusted_close":269.82000732421875,"volume":3130500},{"date":"2025-11-13","close":256.9200134277344,"high":266.2300109863281,"low":255.01100158691406,"adjusted_close":256.9200134277344,"volume":3551100},{"date":"2025-11-14","close":257.0199890136719,"high":259.66400146484375,"low":243.2100067138672,"adjusted_close":257.0199890136719,"volume":3246500},{"date":"2025-11-17","close":252.7899932861328,"high":260.5,"low":250.48500061035156,"adjusted_close":252.7899932861328,"volume":3164900},{"date":"2025-11-18","close":254.50999450683594,"high":256.8699951171875,"low":248.02000427246094,"adjusted_close":254.50999450683594,"volume":2668200},{"date":"2025-11-19","close":252.97999572753906,"high":256.45001220703125,"low":250.78500366210938,"adjusted_close":252.97999572753906,"volume":1966500},{"date":"2025-11-20","close":244.66000366210938,"high":262.25,"low":244.3800048828125,"adjusted_close":244.66000366210938,"volume":3669400},{"date":"2025-11-21","close":234.02999877929688,"high":246.3699951171875,"low":228.5800018310547,"adjusted_close":234.02999877929688,"volume":6823900},{"date":"2025-11-24","close":241.99000549316406,"high":244.08999633789062,"low":236.0500030517578,"adjusted_close":241.99000549316406,"volume":4587800},{"date":"2025-11-25","close":250.32000732421875,"high":250.99000549316406,"low":237.92999267578125,"adjusted_close":250.32000732421875,"volume":3505100},{"date":"2025-11-26","close":248.66000366210938,"high":250.72000122070312,"low":247.69000244140625,"adjusted_close":248.66000366210938,"volume":3319500},{"date":"2025-11-28","close":251.24000549316406,"high":254.0,"low":248.84500122070312,"adjusted_close":251.24000549316406,"volume":1944100},{"date":"2025-12-01","close":252.0,"high":253.22000122070312,"low":246.01100158691406,"adjusted_close":252.0,"volume":4365000},{"date":"2025-12-02","close":259.67999267578125,"high":268.2099914550781,"low":258.32501220703125,"adjusted_close":259.67999267578125,"volume":6626600},{"date":"2025-12-03","close":265.0,"high":267.9739990234375,"low":256.7900085449219,"adjusted_close":265.0,"volume":12573700},{"date":"2025-12-04","close":234.77000427246094,"high":244.13999938964844,"low":234.02999877929688,"adjusted_close":234.77000427246094,"volume":25623500},{"date":"2025-12-05","close":228.7899932861328,"high":234.0,"low":225.60000610351562,"adjusted_close":228.7899932861328,"volume":11696700},{"date":"2025-12-08","close":225.30999755859375,"high":231.5,"low":224.4199981689453,"adjusted_close":225.30999755859375,"volume":6328900},{"date":"2025-12-09","close":222.60000610351562,"high":225.30999755859375,"low":220.10000610351562,"adjusted_close":222.60000610351562,"volume":6129200},{"date":"2025-12-10","close":216.5500030517578,"high":221.85000610351562,"low":216.0,"adjusted_close":216.5500030517578,"volume":9177800},{"date":"2025-12-11","close":220.50999450683594,"high":221.66000366210938,"low":214.89999389648438,"adjusted_close":220.50999450683594,"volume":4932400},{"date":"2025-12-12","close":217.92999267578125,"high":222.44000244140625,"low":215.2100067138672,"adjusted_close":217.92999267578125,"volume":3900700},{"date":"2025-12-15","close":215.27999877929688,"high":217.6300048828125,"low":211.91000366210938,"adjusted_close":215.27999877929688,"volume":5275700},{"date":"2025-12-16","close":220.60000610351562,"high":221.3800048828125,"low":212.4499969482422,"adjusted_close":220.60000610351562,"volume":4793300},{"date":"2025-12-17","close":216.2899932861328,"high":224.75,"low":216.25,"adjusted_close":216.2899932861328,"volume":2945100},{"date":"2025-12-18","close":221.30999755859375,"high":223.60000610351562,"low":216.7899932861328,"adjusted_close":221.30999755859375,"volume":4823200},{"date":"2025-12-19","close":222.4600067138672,"high":224.0,"low":218.33999633789062,"adjusted_close":222.4600067138672,"volume":6288800},{"date":"2025-12-22","close":226.83999633789062,"high":226.86000061035156,"low":221.74000549316406,"adjusted_close":226.83999633789062,"volume":2789200},{"date":"2025-12-23","close":225.10000610351562,"high":226.1750030517578,"low":219.6999969482422,"adjusted_close":225.10000610351562,"volume":3986800},{"date":"2025-12-24","close":221.92999267578125,"high":224.5749969482422,"low":219.5399932861328,"adjusted_close":221.92999267578125,"volume":1677400},{"date":"2025-12-26","close":223.8800048828125,"high":224.10000610351562,"low":221.10000610351562,"adjusted_close":223.8800048828125,"volume":1763700},{"date":"2025-12-29","close":222.89999389648438,"high":225.48800659179688,"low":222.1999969482422,"adjusted_close":222.89999389648438,"volume":2073000},{"date":"2025-12-30","close":222.0500030517578,"high":224.16000366210938,"low":221.91000366210938,"adjusted_close":222.0500030517578,"volume":1593300},{"date":"2025-12-31","close":219.36000061035156,"high":222.39999389648438,"low":218.7100067138672,"adjusted_close":219.36000061035156,"volume":2249300},{"date":"2026-01-02","close":216.7100067138672,"high":222.98699951171875,"low":213.9499969482422,"adjusted_close":216.7100067138672,"volume":3464200},{"date":"2026-01-05","close":224.36000061035156,"high":227.39999389648438,"low":217.30999755859375,"adjusted_close":224.36000061035156,"volume":4986900},{"date":"2026-01-06","close":234.52999877929688,"high":234.8699951171875,"low":223.52000427246094,"adjusted_close":234.52999877929688,"volume":5208600},{"date":"2026-01-07","close":233.5,"high":235.64999389648438,"low":230.5500030517578,"adjusted_close":233.5,"volume":2916900},{"date":"2026-01-08","close":223.7899932861328,"high":236.30999755859375,"low":223.55999755859375,"adjusted_close":223.7899932861328,"volume":4348700},{"date":"2026-01-09","close":219.08999633789062,"high":226.8300018310547,"low":218.1999969482422,"adjusted_close":219.08999633789062,"volume":4650000},{"date":"2026-01-12","close":220.27999877929688,"high":221.77499389648438,"low":214.02999877929688,"adjusted_close":220.27999877929688,"volume":3345000},{"date":"2026-01-13","close":209.38999938964844,"high":220.49000549316406,"low":207.5,"adjusted_close":209.38999938964844,"volume":8054400},{"date":"2026-01-14","close":206.16000366210938,"high":208.8800048828125,"low":204.17999267578125,"adjusted_close":206.16000366210938,"volume":4780100},{"date":"2026-01-15","close":207.74000549316406,"high":209.3000030517578,"low":205.47000122070312,"adjusted_close":207.74000549316406,"volume":4919800},{"date":"2026-01-16","close":210.3800048828125,"high":216.10000610351562,"low":207.11000061035156,"adjusted_close":210.3800048828125,"volume":5250800},{"date":"2026-01-20","close":206.2100067138672,"high":209.60000610351562,"low":204.94000244140625,"adjusted_close":206.2100067138672,"volume":3766900},{"date":"2026-01-21","close":206.5,"high":210.3699951171875,"low":205.0500030517578,"adjusted_close":206.5,"volume":2883700},{"date":"2026-01-22","close":211.1300048828125,"high":211.49000549316406,"low":204.8699951171875,"adjusted_close":211.1300048828125,"volume":3539100},{"date":"2026-01-23","close":209.69000244140625,"high":214.74000549316406,"low":208.9550018310547,"adjusted_close":209.69000244140625,"volume":2905300},{"date":"2026-01-26","close":211.27000427246094,"high":214.69900512695312,"low":208.5,"adjusted_close":211.27000427246094,"volume":3463800},{"date":"2026-01-27","close":212.75,"high":216.6999969482422,"low":209.0,"adjusted_close":212.75,"volume":2855400},{"date":"2026-01-28","close":216.0,"high":223.0500030517578,"low":214.14999389648438,"adjusted_close":216.0,"volume":4807200},{"date":"2026-01-29","close":199.3699951171875,"high":206.0500030517578,"low":196.7899932861328,"adjusted_close":199.3699951171875,"volume":7999600},{"date":"2026-01-30","close":192.6999969482422,"high":203.99000549316406,"low":191.80999755859375,"adjusted_close":192.6999969482422,"volume":5753500},{"date":"2026-02-02","close":190.67999267578125,"high":197.08999633789062,"low":190.3699951171875,"adjusted_close":190.67999267578125,"volume":4746800},{"date":"2026-02-03","close":173.24000549316406,"high":190.1699981689453,"low":168.9709930419922,"adjusted_close":173.24000549316406,"volume":13814000},{"date":"2026-02-04","close":165.2899932861328,"high":171.5,"low":159.52000427246094,"adjusted_close":165.2899932861328,"volume":17295400},{"date":"2026-02-05","close":156.7100067138672,"high":165.44500732421875,"low":156.0800018310547,"adjusted_close":156.7100067138672,"volume":8089400},{"date":"2026-02-06","close":168.42999267578125,"high":170.38999938964844,"low":159.47999572753906,"adjusted_close":168.42999267578125,"volume":9619300},{"date":"2026-02-09","close":175.9499969482422,"high":176.38999938964844,"low":166.27499389648438,"adjusted_close":175.9499969482422,"volume":8828800},{"date":"2026-02-10","close":182.5800018310547,"high":186.5800018310547,"low":178.41000366210938,"adjusted_close":182.5800018310547,"volume":9400500},{"date":"2026-02-11","close":178.8300018310547,"high":188.5,"low":173.32000732421875,"adjusted_close":178.8300018310547,"volume":6242800},{"date":"2026-02-12","close":172.91000366210938,"high":181.50999450683594,"low":169.19000244140625,"adjusted_close":172.91000366210938,"volume":5683400},{"date":"2026-02-13","close":182.2899932861328,"high":185.625,"low":175.5,"adjusted_close":182.2899932861328,"volume":8333900},{"date":"2026-02-17","close":177.10000610351562,"high":181.47000122070312,"low":172.02000427246094,"adjusted_close":177.10000610351562,"volume":5778400},{"date":"2026-02-18","close":176.0800018310547,"high":178.75,"low":171.00999450683594,"adjusted_close":176.0800018310547,"volume":4155100},{"date":"2026-02-19","close":179.1999969482422,"high":180.7899932861328,"low":175.0,"adjusted_close":179.1999969482422,"volume":3139500},{"date":"2026-02-20","close":172.5,"high":184.60000610351562,"low":172.2899932861328,"adjusted_close":172.5,"volume":5857600},{"date":"2026-02-23","close":157.60000610351562,"high":169.67999267578125,"low":155.3800048828125,"adjusted_close":157.60000610351562,"volume":11128600},{"date":"2026-02-24","close":161.05999755859375,"high":163.0800018310547,"low":154.625,"adjusted_close":161.05999755859375,"volume":8608800},{"date":"2026-02-25","close":169.2100067138672,"high":170.47000122070312,"low":160.0,"adjusted_close":169.2100067138672,"volume":13379500},{"date":"2026-02-26","close":173.05999755859375,"high":184.4199981689453,"low":167.1999969482422,"adjusted_close":173.05999755859375,"volume":16645300},{"date":"2026-02-27","close":168.41000366210938,"high":171.52000427246094,"low":163.77000427246094,"adjusted_close":168.41000366210938,"volume":10251900},{"date":"2026-03-02","close":170.3300018310547,"high":171.86000061035156,"low":164.1300048828125,"adjusted_close":170.3300018310547,"volume":4776800},{"date":"2026-03-03","close":165.7899932861328,"high":169.6999969482422,"low":156.8699951171875,"adjusted_close":165.7899932861328,"volume":7890300},{"date":"2026-03-04","close":168.25999450683594,"high":169.75999450683594,"low":164.0,"adjusted_close":168.25999450683594,"volume":3841200},{"date":"2026-03-05","close":177.4499969482422,"high":178.60000610351562,"low":168.7100067138672,"adjusted_close":177.4499969482422,"volume":6950700},{"date":"2026-03-06","close":180.47999572753906,"high":183.25,"low":173.91000366210938,"adjusted_close":180.47999572753906,"volume":6039600},{"date":"2026-03-09","close":182.83999633789062,"high":183.10499572753906,"low":175.25,"adjusted_close":182.83999633789062,"volume":4836200},{"date":"2026-03-10","close":175.32000732421875,"high":182.44000244140625,"low":174.42999267578125,"adjusted_close":175.32000732421875,"volume":4428200},{"date":"2026-03-11","close":179.42999267578125,"high":183.35000610351562,"low":176.89999389648438,"adjusted_close":179.42999267578125,"volume":3481300},{"date":"2026-03-12","close":177.25,"high":184.74000549316406,"low":176.6999969482422,"adjusted_close":177.25,"volume":3896000},{"date":"2026-03-13","close":178.66000366210938,"high":181.92999267578125,"low":175.1699981689453,"adjusted_close":178.66000366210938,"volume":3915100},{"date":"2026-03-16","close":174.39999389648438,"high":180.7899932861328,"low":173.7100067138672,"adjusted_close":174.39999389648438,"volume":3894000},{"date":"2026-03-17","close":174.60000610351562,"high":178.47999572753906,"low":174.1300048828125,"adjusted_close":174.60000610351562,"volume":4251700},{"date":"2026-03-18","close":173.25,"high":177.75,"low":173.11000061035156,"adjusted_close":173.25,"volume":4253000},{"date":"2026-03-19","close":175.39999389648438,"high":176.85000610351562,"low":170.84500122070312,"adjusted_close":175.39999389648438,"volume":3815100},{"date":"2026-03-20","close":168.02000427246094,"high":174.69000244140625,"low":166.5500030517578,"adjusted_close":168.02000427246094,"volume":5212300},{"date":"2026-03-23","close":174.1999969482422,"high":177.0500030517578,"low":169.0,"adjusted_close":174.1999969482422,"volume":4472400},{"date":"2026-03-24","close":161.33999633789062,"high":173.2899932861328,"low":161.11000061035156,"adjusted_close":161.33999633789062,"volume":4536900},{"date":"2026-03-25","close":160.61000061035156,"high":165.42999267578125,"low":158.27999877929688,"adjusted_close":160.61000061035156,"volume":4713800},{"date":"2026-03-26","close":162.3300018310547,"high":166.49000549316406,"low":158.5399932861328,"adjusted_close":162.3300018310547,"volume":3142800},{"date":"2026-03-27","close":152.8000030517578,"high":158.3300018310547,"low":150.60000610351562,"adjusted_close":152.8000030517578,"volume":5826600},{"date":"2026-03-30","close":153.6699981689453,"high":159.27999877929688,"low":151.75999450683594,"adjusted_close":153.6699981689453,"volume":3797700},{"date":"2026-03-31","close":150.82000732421875,"high":153.9199981689453,"low":145.00999450683594,"adjusted_close":150.82000732421875,"volume":8316000},{"date":"2026-04-01","close":153.1199951171875,"high":155.44000244140625,"low":148.1999969482422,"adjusted_close":153.1199951171875,"volume":5070900},{"date":"2026-04-02","close":151.85000610351562,"high":155.5850067138672,"low":147.52999877929688,"adjusted_close":151.85000610351562,"volume":4855500},{"date":"2026-04-06","close":149.3800048828125,"high":153.10000610351562,"low":147.24000549316406,"adjusted_close":149.3800048828125,"volume":5669300},{"date":"2026-04-07","close":149.24000549316406,"high":151.0,"low":145.3000030517578,"adjusted_close":149.24000549316406,"volume":5267100},{"date":"2026-04-08","close":149.99000549316406,"high":157.83999633789062,"low":148.74000549316406,"adjusted_close":149.99000549316406,"volume":5506200},{"date":"2026-04-09","close":132.24000549316406,"high":150.35000610351562,"low":131.17999267578125,"adjusted_close":132.24000549316406,"volume":15489400},{"date":"2026-04-10","close":121.11000061035156,"high":132.91000366210938,"low":118.30000305175781,"adjusted_close":121.11000061035156,"volume":23316000},{"date":"2026-04-13","close":134.24000549316406,"high":134.60000610351562,"low":121.30000305175781,"adjusted_close":134.24000549316406,"volume":14833400},{"date":"2026-04-14","close":135.47000122070312,"high":140.0,"low":133.22000122070312,"adjusted_close":135.47000122070312,"volume":8547900},{"date":"2026-04-15","close":144.47999572753906,"high":144.72999572753906,"low":137.00999450683594,"adjusted_close":144.47999572753906,"volume":8560100},{"date":"2026-04-16","close":143.5500030517578,"high":151.47999572753906,"low":143.17999267578125,"adjusted_close":143.5500030517578,"volume":7360200},{"date":"2026-04-17","close":143.97999572753906,"high":147.1999969482422,"low":143.25,"adjusted_close":143.97999572753906,"volume":6443300},{"date":"2026-04-20","close":150.44000244140625,"high":151.68800354003906,"low":143.39999389648438,"adjusted_close":150.44000244140625,"volume":6981100},{"date":"2026-04-21","close":150.83999633789062,"high":155.49899291992188,"low":150.22000122070312,"adjusted_close":150.83999633789062,"volume":5160400},{"date":"2026-04-22","close":155.57000732421875,"high":156.6999969482422,"low":151.00999450683594,"adjusted_close":155.57000732421875,"volume":4719700},{"date":"2026-04-23","close":146.39999389648438,"high":148.50999450683594,"low":141.01600646972656,"adjusted_close":146.39999389648438,"volume":7625800},{"date":"2026-04-24","close":140.32000732421875,"high":143.47999572753906,"low":134.3000030517578,"adjusted_close":140.32000732421875,"volume":11754800},{"date":"2026-04-27","close":144.25,"high":146.10499572753906,"low":140.0,"adjusted_close":144.25,"volume":5395100},{"date":"2026-04-28","close":142.55999755859375,"high":146.3800048828125,"low":141.5,"adjusted_close":142.55999755859375,"volume":3578800},{"date":"2026-04-29","close":141.22000122070312,"high":142.36000061035156,"low":138.77000427246094,"adjusted_close":141.22000122070312,"volume":4323100},{"date":"2026-04-30","close":136.47000122070312,"high":141.2550048828125,"low":133.02000427246094,"adjusted_close":136.47000122070312,"volume":8241600},{"date":"2026-05-01","close":141.0,"high":144.55999755859375,"low":138.63999938964844,"adjusted_close":141.0,"volume":9351300},{"date":"2026-05-04","close":144.2100067138672,"high":149.13999938964844,"low":141.5,"adjusted_close":144.2100067138672,"volume":6190200},{"date":"2026-05-05","close":141.7100067138672,"high":146.89500427246094,"low":139.4199981689453,"adjusted_close":141.7100067138672,"volume":5891600},{"date":"2026-05-06","close":139.74000549316406,"high":140.6300048828125,"low":136.1999969482422,"adjusted_close":139.74000549316406,"volume":7431200},{"date":"2026-05-07","close":153.72000122070312,"high":157.0,"low":150.3000030517578,"adjusted_close":153.72000122070312,"volume":13709300},{"date":"2026-05-08","close":152.4499969482422,"high":152.6999969482422,"low":144.47999572753906,"adjusted_close":152.4499969482422,"volume":7280700},{"date":"2026-05-11","close":151.5,"high":154.85000610351562,"low":148.16000366210938,"adjusted_close":151.5,"volume":4799600},{"date":"2026-05-12","close":151.97999572753906,"high":154.0,"low":149.55999755859375,"adjusted_close":151.97999572753906,"volume":4877400},{"date":"2026-05-13","close":152.3699951171875,"high":154.88999938964844,"low":146.0500030517578,"adjusted_close":152.3699951171875,"volume":6892700},{"date":"2026-05-14","close":150.75999450683594,"high":152.94000244140625,"low":146.8000030517578,"adjusted_close":150.75999450683594,"volume":5835200},{"date":"2026-05-15","close":157.47000122070312,"high":159.8300018310547,"low":149.07000732421875,"adjusted_close":157.47000122070312,"volume":7739700},{"date":"2026-05-18","close":164.24000549316406,"high":165.27999877929688,"low":155.19000244140625,"adjusted_close":164.24000549316406,"volume":10730100},{"date":"2026-05-19","close":169.5500030517578,"high":176.97999572753906,"low":166.7100067138672,"adjusted_close":169.5500030517578,"volume":12357200},{"date":"2026-05-20","close":166.97000122070312,"high":169.1490020751953,"low":163.27999877929688,"adjusted_close":166.97000122070312,"volume":5942100},{"date":"2026-05-21","close":165.5399932861328,"high":165.74000549316406,"low":161.38600158691406,"adjusted_close":165.5399932861328,"volume":4504000},{"date":"2026-05-22","close":172.1999969482422,"high":173.5,"low":167.39999389648438,"adjusted_close":172.1999969482422,"volume":5968700},{"date":"2026-05-26","close":177.60000610351562,"high":181.27000427246094,"low":174.5500030517578,"adjusted_close":177.60000610351562,"volume":12371900},{"date":"2026-05-27","close":175.25999450683594,"high":179.10000610351562,"low":173.0800018310547,"adjusted_close":175.25999450683594,"volume":17731400},{"date":"2026-05-28","close":239.1999969482422,"high":244.9199981689453,"low":229.49000549316406,"adjusted_close":239.1999969482422,"volume":39582300},{"date":"2026-05-29","close":255.5500030517578,"high":256.2099914550781,"low":239.5,"adjusted_close":255.5500030517578,"volume":19892200},{"date":"2026-06-01","close":280.1600036621094,"high":284.989990234375,"low":258.30999755859375,"adjusted_close":280.1600036621094,"volume":20174900},{"date":"2026-06-02","close":261.1400146484375,"high":269.79998779296875,"low":254.83999633789062,"adjusted_close":261.1400146484375,"volume":13701800},{"date":"2026-06-03","close":241.27999877929688,"high":263.6400146484375,"low":241.13999938964844,"adjusted_close":241.27999877929688,"volume":11359100},{"date":"2026-06-04","close":244.17999267578125,"high":253.0050048828125,"low":241.46499633789062,"adjusted_close":244.17999267578125,"volume":9532200},{"date":"2026-06-05","close":238.25999450683594,"high":247.5500030517578,"low":235.0,"adjusted_close":238.25999450683594,"volume":7162800},{"date":"2026-06-08","close":240.4499969482422,"high":247.19000244140625,"low":238.02000427246094,"adjusted_close":240.4499969482422,"volume":4925900},{"date":"2026-06-09","close":239.66000366210938,"high":246.0,"low":229.60000610351562,"adjusted_close":239.66000366210938,"volume":5722300},{"date":"2026-06-10","close":239.89999389648438,"high":248.63999938964844,"low":232.52000427246094,"adjusted_close":239.89999389648438,"volume":6160100},{"date":"2026-06-11","close":240.38999938964844,"high":243.8300018310547,"low":232.89199829101562,"adjusted_close":240.38999938964844,"volume":7804000},{"date":"2026-06-12","close":232.77999877929688,"high":242.8000030517578,"low":230.44000244140625,"adjusted_close":232.77999877929688,"volume":7707300},{"date":"2026-06-15","close":240.77999877929688,"high":244.6300048828125,"low":230.02000427246094,"adjusted_close":240.77999877929688,"volume":5917500},{"date":"2026-06-16","close":238.32000732421875,"high":246.77000427246094,"low":234.35400390625,"adjusted_close":238.32000732421875,"volume":5665800},{"date":"2026-06-17","close":234.52000427246094,"high":241.3000030517578,"low":230.6199951171875,"adjusted_close":234.52000427246094,"volume":6155500},{"date":"2026-06-18","close":232.2899932861328,"high":233.75799560546875,"low":219.69000244140625,"adjusted_close":232.2899932861328,"volume":7758800},{"date":"2026-06-22","close":226.58999633789062,"high":241.67999267578125,"low":225.19000244140625,"adjusted_close":226.58999633789062,"volume":6014100},{"date":"2026-06-23","close":230.41000366210938,"high":233.47999572753906,"low":221.24000549316406,"adjusted_close":230.41000366210938,"volume":4511000},{"date":"2026-06-24","close":225.9499969482422,"high":234.3300018310547,"low":224.25999450683594,"adjusted_close":225.9499969482422,"volume":4320100},{"date":"2026-06-25","close":227.05999755859375,"high":232.0399932861328,"low":217.47999572753906,"adjusted_close":227.05999755859375,"volume":5414800},{"date":"2026-06-26","close":248.9600067138672,"high":250.0,"low":222.4499969482422,"adjusted_close":248.9600067138672,"volume":25607000},{"date":"2026-06-29","close":251.64999389648438,"high":254.85000610351562,"low":247.08999633789062,"adjusted_close":251.64999389648438,"volume":8381900},{"date":"2026-06-30","close":254.5,"high":255.0,"low":246.00999450683594,"adjusted_close":254.5,"volume":4689000},{"date":"2026-07-01","close":261.19000244140625,"high":263.0799865722656,"low":254.61000061035156,"adjusted_close":261.19000244140625,"volume":5099000},{"date":"2026-07-02","close":260.1499938964844,"high":264.9599914550781,"low":254.16000366210938,"adjusted_close":260.1499938964844,"volume":8093200},{"date":"2026-07-06","close":262.0899963378906,"high":266.0,"low":253.0500030517578,"adjusted_close":262.0899963378906,"volume":3900600},{"date":"2026-07-07","close":262.739990234375,"high":270.9540100097656,"low":262.3699951171875,"adjusted_close":262.739990234375,"volume":5538400},{"date":"2026-07-08","close":261.30999755859375,"high":263.9700012207031,"low":254.88499450683594,"adjusted_close":261.30999755859375,"volume":4709000},{"date":"2026-07-09","close":267.489990234375,"high":267.91400146484375,"low":253.0,"adjusted_close":267.489990234375,"volume":3702700},{"date":"2026-07-10","close":261.45001220703125,"high":274.92999267578125,"low":258.3399963378906,"adjusted_close":261.45001220703125,"volume":4144600},{"date":"2026-07-13","close":268.6499938964844,"high":274.0,"low":261.5899963378906,"adjusted_close":268.6499938964844,"volume":4195400},{"date":"2026-07-14","close":275.94000244140625,"high":278.79998779296875,"low":261.0,"adjusted_close":275.94000244140625,"volume":5385300},{"date":"2026-07-15","close":271.8699951171875,"high":279.19000244140625,"low":266.4700012207031,"adjusted_close":271.8699951171875,"volume":3791000},{"date":"2026-07-16","close":270.0199890136719,"high":275.2900085449219,"low":262.81500244140625,"adjusted_close":270.0199890136719,"volume":3345600},{"date":"2026-07-17","close":268.8999938964844,"high":274.25,"low":259.4800109863281,"adjusted_close":268.8999938964844,"volume":5456800},{"date":"2026-07-20","close":274.3399963378906,"high":277.2200012207031,"low":267.1199951171875,"adjusted_close":274.3399963378906,"volume":3795700},{"date":"2026-07-21","close":271.7300109863281,"high":279.489990234375,"low":268.9100036621094,"adjusted_close":271.7300109863281,"volume":3166800},{"date":"2026-07-22","close":267.79998779296875,"high":271.0,"low":260.3399963378906,"adjusted_close":267.79998779296875,"volume":3052100},{"date":"2026-07-23","close":265.1300048828125,"high":277.5150146484375,"low":260.6000061035156,"adjusted_close":265.1300048828125,"volume":3114300},{"date":"2026-07-24","close":268.05999755859375,"high":270.7900085449219,"low":264.0,"adjusted_close":268.05999755859375,"volume":3454600},{"date":"2026-07-27","close":272.9200134277344,"high":278.42999267578125,"low":265.5199890136719,"adjusted_close":272.9200134277344,"volume":5224100},{"date":"2026-07-28","close":270.3599853515625,"high":277.2099914550781,"low":253.58999633789062,"adjusted_close":270.3599853515625,"volume":5145100},{"date":"2026-07-29","close":282.8999938964844,"high":293.55999755859375,"low":276.8999938964844,"adjusted_close":282.8999938964844,"volume":8782300},{"date":"2026-07-30","close":298.1000061035156,"high":298.2300109863281,"low":283.0,"adjusted_close":298.1000061035156,"volume":6453500},{"date":"2026-07-31","close":293.2799987792969,"high":304.1700134277344,"low":292.6300048828125,"adjusted_close":293.2799987792969,"volume":7383100},{"date":"2026-08-03","close":307.5299987792969,"high":315.4200134277344,"low":292.95001220703125,"adjusted_close":307.5299987792969,"volume":7988000},{"date":"2026-08-04","close":316.7699890136719,"high":321.30999755859375,"low":301.9010009765625,"adjusted_close":316.7699890136719,"volume":5632100},{"date":"2026-08-05","close":316.8399963378906,"high":323.1000061035156,"low":315.0199890136719,"adjusted_close":316.8399963378906,"volume":4590900},{"date":"2026-08-06","close":318.0,"high":321.82000732421875,"low":304.3900146484375,"adjusted_close":318.0,"volume":5968400},{"date":"2026-08-07","close":330.489990234375,"high":331.3999938964844,"low":322.1300048828125,"adjusted_close":330.489990234375,"volume":6217400},{"date":"2026-08-10","close":334.70001220703125,"high":340.5,"low":328.0,"adjusted_close":334.70001220703125,"volume":4668700},{"date":"2026-08-11","close":334.1400146484375,"high":338.0400085449219,"low":328.0,"adjusted_close":334.1400146484375,"volume":3662000},{"date":"2026-08-12","close":332.260009765625,"high":341.95001220703125,"low":329.0400085449219,"adjusted_close":332.260009765625,"volume":4286000},{"date":"2026-08-13","close":337.3800048828125,"high":339.75,"low":330.79998779296875,"adjusted_close":337.3800048828125,"volume":3022500},{"date":"2026-08-14","close":328.9200134277344,"high":339.75,"low":326.3299865722656,"adjusted_close":328.9200134277344,"volume":2583100},{"date":"2026-08-17","close":330.1099853515625,"high":334.45001220703125,"low":324.5060119628906,"adjusted_close":330.1099853515625,"volume":3097400},{"date":"2026-08-18","close":325.3299865722656,"high":334.0,"low":321.5,"adjusted_close":325.3299865722656,"volume":4001700},{"date":"2026-08-19","close":325.010009765625,"high":326.0,"low":316.32000732421875,"adjusted_close":325.010009765625,"volume":3885000},{"date":"2026-08-20","close":321.2900085449219,"high":325.0,"low":317.1199951171875,"adjusted_close":321.2900085449219,"volume":3175500},{"date":"2026-08-21","close":332.7799987792969,"high":333.2749938964844,"low":314.20001220703125,"adjusted_close":332.7799987792969,"volume":3437100},{"date":"2026-08-24","close":322.7799987792969,"high":332.1499938964844,"low":321.82000732421875,"adjusted_close":322.7799987792969,"volume":3722500},{"date":"2026-08-25","close":317.0199890136719,"high":325.8500061035156,"low":308.6199951171875,"adjusted_close":317.0199890136719,"volume":4442100},{"date":"2026-08-26","close":315.3699951171875,"high":317.5,"low":307.2699890136719,"adjusted_close":315.3699951171875,"volume":3078400},{"date":"2026-08-27","close":329.1099853515625,"high":333.5,"low":320.0,"adjusted_close":329.1099853515625,"volume":4067800},{"date":"2026-08-28","close":328.0,"high":334.79998779296875,"low":325.3999938964844,"adjusted_close":328.0,"volume":3084000},{"date":"2026-08-31","close":331.42999267578125,"high":332.6499938964844,"low":323.0400085449219,"adjusted_close":331.42999267578125,"volume":4391800},{"date":"2026-09-01","close":319.79998779296875,"high":328.760009765625,"low":317.82000732421875,"adjusted_close":319.79998779296875,"volume":4000800},{"date":"2026-09-02","close":305.8399963378906,"high":319.25,"low":303.8900146484375,"adjusted_close":305.8399963378906,"volume":11649500},{"date":"2026-09-03","close":356.4700012207031,"high":384.55999755859375,"low":355.4700012207031,"adjusted_close":356.4700012207031,"volume":21835900},{"date":"2026-09-04","close":337.17999267578125,"high":356.8299865722656,"low":337.1099853515625,"adjusted_close":337.17999267578125,"volume":8451600},{"date":"2026-09-08","close":335.5,"high":341.13800048828125,"low":331.7699890136719,"adjusted_close":335.5,"volume":5283000},{"date":"2026-09-09","close":331.4800109863281,"high":339.5899963378906,"low":331.0,"adjusted_close":331.4800109863281,"volume":4320500},{"date":"2026-09-10","close":329.7200012207031,"high":341.45001220703125,"low":325.010009765625,"adjusted_close":329.7200012207031,"volume":3433300},{"date":"2026-09-11","close":328.989990234375,"high":333.4800109863281,"low":323.4200134277344,"adjusted_close":328.989990234375,"volume":4487100},{"date":"2026-09-14","close":332.3500061035156,"high":336.4849853515625,"low":319.0,"adjusted_close":332.3500061035156,"volume":4775900},{"date":"2026-09-15","close":322.9800109863281,"high":328.6600036621094,"low":318.5,"adjusted_close":322.9800109863281,"volume":3978200},{"date":"2026-09-16","close":331.0199890136719,"high":338.0,"low":317.45001220703125,"adjusted_close":331.0199890136719,"volume":3757600},{"date":"2026-09-17","close":338.3900146484375,"high":344.6600036621094,"low":328.77398681640625,"adjusted_close":338.3900146484375,"volume":4288200},{"date":"2026-09-18","close":332.42999267578125,"high":340.30999755859375,"low":330.1400146484375,"adjusted_close":332.42999267578125,"volume":4313300},{"date":"2026-09-21","close":339.3900146484375,"high":339.5299987792969,"low":329.1300048828125,"adjusted_close":339.3900146484375,"volume":3690300},{"date":"2026-09-22","close":336.5899963378906,"high":346.7909851074219,"low":333.67999267578125,"adjusted_close":336.5899963378906,"volume":4958400},{"date":"2026-09-23","close":334.80999755859375,"high":348.6099853515625,"low":333.1600036621094,"adjusted_close":334.80999755859375,"volume":4037300},{"date":"2026-09-24","close":334.0,"high":337.6449890136719,"low":328.2099914550781,"adjusted_close":334.0,"volume":2793500},{"date":"2026-09-25","close":335.94000244140625,"high":347.2200012207031,"low":332.7900085449219,"adjusted_close":335.94000244140625,"volume":3025900},{"date":"2026-09-28","close":328.1199951171875,"high":333.7200012207031,"low":316.6300048828125,"adjusted_close":328.1199951171875,"volume":4523500},{"date":"2026-09-29","close":330.30999755859375,"high":333.4100036621094,"low":324.1700134277344,"adjusted_close":330.30999755859375,"volume":5712000},{"date":"2026-09-30","close":339.55999755859375,"high":348.2799987792969,"low":330.54998779296875,"adjusted_close":339.55999755859375,"volume":5705400},{"date":"2026-10-01","close":341.989990234375,"high":344.4200134277344,"low":336.3139953613281,"adjusted_close":341.989990234375,"volume":3605500},{"date":"2026-10-02","close":341.0400085449219,"high":347.20001220703125,"low":333.20001220703125,"adjusted_close":341.0400085449219,"volume":3303300},{"date":"2026-10-05","close":338.989990234375,"high":343.0,"low":337.8699951171875,"adjusted_close":338.989990234375,"volume":3268100},{"date":"2026-10-06","close":335.95001220703125,"high":349.0,"low":335.1099853515625,"adjusted_close":335.95001220703125,"volume":3551500},{"date":"2026-10-07","close":332.8500061035156,"high":341.6199951171875,"low":332.0,"adjusted_close":332.8500061035156,"volume":2470700},{"date":"2026-10-08","close":343.3999938964844,"high":344.6600036621094,"low":332.1099853515625,"adjusted_close":343.3999938964844,"volume":3989000},{"date":"2026-10-09","close":368.8900146484375,"high":369.0400085449219,"low":345.29998779296875,"adjusted_close":368.8900146484375,"volume":8025600},{"date":"2026-10-12","close":360.3699951171875,"high":370.54998779296875,"low":356.7590026855469,"adjusted_close":360.3699951171875,"volume":4115300},{"date":"2026-10-13","close":357.760009765625,"high":368.6300048828125,"low":353.35699462890625,"adjusted_close":357.760009765625,"volume":4111700},{"date":"2026-10-14","close":335.0799865722656,"high":356.8389892578125,"low":333.7099914550781,"adjusted_close":335.0799865722656,"volume":4594900},{"date":"2026-10-15","close":335.07000732421875,"high":336.3800048828125,"low":317.82000732421875,"adjusted_close":335.07000732421875,"volume":5678200},{"date":"2026-10-16","close":306.8399963378906,"high":343.8800048828125,"low":302.239990234375,"adjusted_close":306.8399963378906,"volume":8774600},{"date":"2026-10-19","close":315.3500061035156,"high":320.42999267578125,"low":309.79998779296875,"adjusted_close":315.3500061035156,"volume":5303900},{"date":"2026-10-20","close":319.6099853515625,"high":323.7699890136719,"low":309.5,"adjusted_close":319.6099853515625,"volume":4185600},{"date":"2026-10-21","close":322.7300109863281,"high":327.4849853515625,"low":318.10101318359375,"adjusted_close":322.7300109863281,"volume":2595100},{"date":"2026-10-22","close":313.9599914550781,"high":323.94000244140625,"low":306.8500061035156,"adjusted_close":313.9599914550781,"volume":3781100},{"date":"2026-10-23","close":325.42999267578125,"high":325.6199951171875,"low":310.30999755859375,"adjusted_close":325.42999267578125,"volume":3134500},{"date":"2026-10-26","close":334.95001220703125,"high":337.989990234375,"low":322.739990234375,"adjusted_close":334.95001220703125,"volume":2626400},{"date":"2026-10-27","close":337.4200134277344,"high":341.239990234375,"low":331.57000732421875,"adjusted_close":337.4200134277344,"volume":2311300},{"date":"2026-10-28","close":339.9100036621094,"high":343.54998779296875,"low":335.0199890136719,"adjusted_close":339.9100036621094,"volume":2664400},{"date":"2026-10-29","close":330.2699890136719,"high":338.57000732421875,"low":322.79998779296875,"adjusted_close":330.2699890136719,"volume":3258800},{"date":"2026-10-30","close":306.0799865722656,"high":315.0,"low":295.260009765625,"adjusted_close":306.0799865722656,"volume":8162400},{"date":"2026-11-02","close":290.67999267578125,"high":306.9599914550781,"low":287.92999267578125,"adjusted_close":290.67999267578125,"volume":6435300},{"date":"2026-11-03","close":295.0400085449219,"high":296.7300109863281,"low":283.6099853515625,"adjusted_close":295.0400085449219,"volume":4561600},{"date":"2026-11-04","close":290.6000061035156,"high":296.8399963378906,"low":284.9599914550781,"adjusted_close":290.6000061035156,"volume":6011300},{"date":"2026-11-05","close":269.5400085449219,"high":281.1199951171875,"low":268.2749938964844,"adjusted_close":269.5400085449219,"volume":8071800},{"date":"2026-11-06","close":275.8800048828125,"high":281.0,"low":266.3550109863281,"adjusted_close":275.8800048828125,"volume":4893466}]},"SOXX":{"currency":"USD","rows":[{"date":"2025-05-05","close":62.856666564941406,"high":63.48666763305664,"low":62.643333435058594,"adjusted_close":62.387168884277344,"volume":9969600},{"date":"2025-05-06","close":62.25666809082031,"high":62.75,"low":61.42333221435547,"adjusted_close":61.791648864746094,"volume":8533800},{"date":"2025-05-07","close":63.3466682434082,"high":63.526668548583984,"low":61.60333251953125,"adjusted_close":62.87350845336914,"volume":9003300},{"date":"2025-05-08","close":63.913333892822266,"high":65.01333618164062,"low":63.4900016784668,"adjusted_close":63.43594741821289,"volume":10373100},{"date":"2025-05-09","close":64.64666748046875,"high":65.20999908447266,"low":64.09333038330078,"adjusted_close":64.1637954711914,"volume":8425500},{"date":"2025-05-12","close":69.29000091552734,"high":69.79666900634766,"low":68.33000183105469,"adjusted_close":68.7724380493164,"volume":32026800},{"date":"2025-05-13","close":71.25333404541016,"high":71.6066665649414,"low":69.47000122070312,"adjusted_close":70.72111511230469,"volume":17080800},{"date":"2025-05-14","close":71.59666442871094,"high":72.23332977294922,"low":71.06999969482422,"adjusted_close":71.06188201904297,"volume":12488400},{"date":"2025-05-15","close":71.13666534423828,"high":71.66666412353516,"low":70.30332946777344,"adjusted_close":70.60530853271484,"volume":12650700},{"date":"2025-05-16","close":71.0433349609375,"high":71.1866683959961,"low":70.22666931152344,"adjusted_close":70.51268768310547,"volume":7564500},{"date":"2025-05-19","close":70.61666870117188,"high":70.79666900634766,"low":69.38999938964844,"adjusted_close":70.0892105102539,"volume":16004100},{"date":"2025-05-20","close":70.51333618164062,"high":70.54000091552734,"low":69.80332946777344,"adjusted_close":69.98664093017578,"volume":8904000},{"date":"2025-05-21","close":69.22333526611328,"high":71.30000305175781,"low":68.78333282470703,"adjusted_close":68.7062759399414,"volume":15023100},{"date":"2025-05-22","close":68.58333587646484,"high":69.82333374023438,"low":68.52666473388672,"adjusted_close":68.07106018066406,"volume":16191900},{"date":"2025-05-23","close":67.5199966430664,"high":67.88666534423828,"low":66.6433334350586,"adjusted_close":67.01565551757812,"volume":28582500},{"date":"2025-05-27","close":69.76333618164062,"high":70.07666778564453,"low":68.42333221435547,"adjusted_close":69.24224853515625,"volume":18172800},{"date":"2025-05-28","close":69.413330078125,"high":70.15333557128906,"low":69.25,"adjusted_close":68.89485168457031,"volume":20307600},{"date":"2025-05-29","close":69.69667053222656,"high":71.0566635131836,"low":69.25,"adjusted_close":69.17608642578125,"volume":25801200},{"date":"2025-05-30","close":68.3133316040039,"high":69.29000091552734,"low":67.04000091552734,"adjusted_close":67.80307006835938,"volume":32343000},{"date":"2025-06-02","close":69.34333038330078,"high":69.61000061035156,"low":68.09666442871094,"adjusted_close":68.82537841796875,"volume":18104700},{"date":"2025-06-03","close":71.2066650390625,"high":71.37999725341797,"low":68.90333557128906,"adjusted_close":70.67478942871094,"volume":26715300},{"date":"2025-06-04","close":72.26667022705078,"high":72.54000091552734,"low":71.18000030517578,"adjusted_close":71.72686767578125,"volume":22018500},{"date":"2025-06-05","close":71.96333312988281,"high":73.42666625976562,"low":71.47000122070312,"adjusted_close":71.4258041381836,"volume":32824800},{"date":"2025-06-06","close":72.44667053222656,"high":73.41000366210938,"low":72.40333557128906,"adjusted_close":71.9055404663086,"volume":22746300},{"date":"2025-06-09","close":74.15333557128906,"high":74.80332946777344,"low":73.0433349609375,"adjusted_close":73.59945678710938,"volume":23136000},{"date":"2025-06-10","close":75.77333068847656,"high":76.02666473388672,"low":74.33000183105469,"adjusted_close":75.20735931396484,"volume":23028600},{"date":"2025-06-11","close":75.5199966430664,"high":76.5999984741211,"low":74.75666809082031,"adjusted_close":74.95590209960938,"volume":31216800},{"date":"2025-06-12","close":75.62333679199219,"high":76.0,"low":74.86666870117188,"adjusted_close":75.05847930908203,"volume":15447600},{"date":"2025-06-13","close":73.65333557128906,"high":74.86000061035156,"low":73.43333435058594,"adjusted_close":73.10319519042969,"volume":31453800},{"date":"2025-06-16","close":75.8133316040039,"high":76.1933364868164,"low":74.413330078125,"adjusted_close":75.4118881225586,"volume":17317500},{"date":"2025-06-17","close":75.21333312988281,"high":76.54666900634766,"low":75.16000366210938,"adjusted_close":74.81507873535156,"volume":21870000},{"date":"2025-06-18","close":75.5199966430664,"high":76.39666748046875,"low":75.03333282470703,"adjusted_close":75.1201171875,"volume":19972800},{"date":"2025-06-20","close":75.03666687011719,"high":76.36000061035156,"low":74.05332946777344,"adjusted_close":74.63935089111328,"volume":24606900},{"date":"2025-06-23","close":75.50333404541016,"high":75.96333312988281,"low":73.95333099365234,"adjusted_close":75.1035385131836,"volume":21345300},{"date":"2025-06-24","close":78.36666870117188,"high":78.45333099365234,"low":76.81999969482422,"adjusted_close":77.95172119140625,"volume":21052500},{"date":"2025-06-25","close":79.06999969482422,"high":79.08000183105469,"low":78.26667022705078,"adjusted_close":78.65131378173828,"volume":15757500},{"date":"2025-06-26","close":79.69000244140625,"high":79.88333129882812,"low":79.05999755859375,"adjusted_close":79.26805114746094,"volume":13050300},{"date":"2025-06-27","close":79.62000274658203,"high":80.41000366210938,"low":78.79000091552734,"adjusted_close":79.19841003417969,"volume":13561500},{"date":"2025-06-30","close":79.56666564941406,"high":80.0566635131836,"low":79.1866683959961,"adjusted_close":79.14534759521484,"volume":14775900},{"date":"2025-07-01","close":79.2066650390625,"high":79.72666931152344,"low":78.02666473388672,"adjusted_close":78.78726196289062,"volume":32678700},{"date":"2025-07-02","close":80.71333312988281,"high":81.04000091552734,"low":79.0,"adjusted_close":80.28594207763672,"volume":17937000},{"date":"2025-07-03","close":81.11333465576172,"high":81.4000015258789,"low":80.9000015258789,"adjusted_close":80.68383026123047,"volume":9208200},{"date":"2025-07-07","close":79.59333038330078,"high":80.70999908447266,"low":79.25,"adjusted_close":79.171875,"volume":14577600},{"date":"2025-07-08","close":81.11333465576172,"high":81.80000305175781,"low":80.03666687011719,"adjusted_close":80.68383026123047,"volume":21828600},{"date":"2025-07-09","close":81.37333679199219,"high":82.17666625976562,"low":80.62666320800781,"adjusted_close":80.94245910644531,"volume":13245900},{"date":"2025-07-10","close":82.18333435058594,"high":82.50666809082031,"low":81.42333221435547,"adjusted_close":81.74817657470703,"volume":14605500},{"date":"2025-07-11","close":82.0566635131836,"high":82.3566665649414,"low":81.35333251953125,"adjusted_close":81.62217712402344,"volume":7948800},{"date":"2025-07-14","close":81.27666473388672,"high":81.58000183105469,"low":80.11666870117188,"adjusted_close":80.84629821777344,"volume":16567800},{"date":"2025-07-15","close":82.086669921875,"high":83.31999969482422,"low":82.03333282470703,"adjusted_close":81.65202331542969,"volume":18126300},{"date":"2025-07-16","close":81.86333465576172,"high":81.88999938964844,"low":79.73999786376953,"adjusted_close":81.42987060546875,"volume":25046700},{"date":"2025-07-17","close":82.17666625976562,"high":82.37666320800781,"low":81.30332946777344,"adjusted_close":81.74153137207031,"volume":14403300},{"date":"2025-07-18","close":82.24333190917969,"high":82.79000091552734,"low":81.62666320800781,"adjusted_close":81.80785369873047,"volume":11275500},{"date":"2025-07-21","close":82.31666564941406,"high":83.39666748046875,"low":82.31666564941406,"adjusted_close":81.88079071044922,"volume":14017800},{"date":"2025-07-22","close":81.18000030517578,"high":82.16666412353516,"low":80.2300033569336,"adjusted_close":80.75015258789062,"volume":20613000},{"date":"2025-07-23","close":80.6866683959961,"high":80.80000305175781,"low":79.6866683959961,"adjusted_close":80.25942993164062,"volume":17857800},{"date":"2025-07-24","close":80.5199966430664,"high":80.69667053222656,"low":79.81999969482422,"adjusted_close":80.09364318847656,"volume":12500400},{"date":"2025-07-25","close":80.51333618164062,"high":80.5566635131836,"low":79.69999694824219,"adjusted_close":80.08702087402344,"volume":10534200},{"date":"2025-07-28","close":81.91666412353516,"high":82.0,"low":81.30332946777344,"adjusted_close":81.48291015625,"volume":19299000},{"date":"2025-07-29","close":82.0633316040039,"high":83.17666625976562,"low":81.5,"adjusted_close":81.62879943847656,"volume":15899100},{"date":"2025-07-30","close":82.6500015258789,"high":83.16666412353516,"low":81.9566650390625,"adjusted_close":82.21236419677734,"volume":15901500},{"date":"2025-07-31","close":80.01000213623047,"high":81.76333618164062,"low":79.22000122070312,"adjusted_close":79.58635711669922,"volume":28257900},{"date":"2025-08-01","close":79.08000183105469,"high":79.87000274658203,"low":77.4433364868164,"adjusted_close":78.6612777709961,"volume":25647000},{"date":"2025-08-04","close":80.13333129882812,"high":80.28666687011719,"low":79.25666809082031,"adjusted_close":79.70902252197266,"volume":18568500},{"date":"2025-08-05","close":79.57666778564453,"high":80.81666564941406,"low":78.62666320800781,"adjusted_close":79.15531158447266,"volume":15449100},{"date":"2025-08-06","close":78.97666931152344,"high":79.15333557128906,"low":77.88999938964844,"adjusted_close":78.55848693847656,"volume":14899500},{"date":"2025-08-07","close":80.27999877929688,"high":81.12333679199219,"low":79.62999725341797,"adjusted_close":79.85491180419922,"volume":18220200},{"date":"2025-08-08","close":80.9566650390625,"high":81.05999755859375,"low":80.09666442871094,"adjusted_close":80.52799987792969,"volume":15903900},{"date":"2025-08-11","close":80.80332946777344,"high":82.16999816894531,"low":80.6500015258789,"adjusted_close":80.37548065185547,"volume":12383700},{"date":"2025-08-12","close":83.38666534423828,"high":83.45999908447266,"low":80.90333557128906,"adjusted_close":82.94512939453125,"volume":30274500},{"date":"2025-08-13","close":84.62666320800781,"high":84.69999694824219,"low":83.68000030517578,"adjusted_close":84.17855834960938,"volume":18067200},{"date":"2025-08-14","close":84.71333312988281,"high":85.0199966430664,"low":83.3499984741211,"adjusted_close":84.2647705078125,"volume":15947100},{"date":"2025-08-15","close":82.77333068847656,"high":84.08999633789062,"low":82.54000091552734,"adjusted_close":82.33503723144531,"volume":20520300},{"date":"2025-08-18","close":83.01667022705078,"high":83.11333465576172,"low":82.49333190917969,"adjusted_close":82.57709503173828,"volume":14934600},{"date":"2025-08-19","close":81.71666717529297,"high":83.34666442871094,"low":81.57333374023438,"adjusted_close":81.28397369384766,"volume":10524000},{"date":"2025-08-20","close":81.24666595458984,"high":81.54666900634766,"low":79.03333282470703,"adjusted_close":80.81645965576172,"volume":28269300},{"date":"2025-08-21","close":80.78666687011719,"high":81.37333679199219,"low":80.33333587646484,"adjusted_close":80.35889434814453,"volume":13743300},{"date":"2025-08-22","close":83.02999877929688,"high":83.99666595458984,"low":80.8133316040039,"adjusted_close":82.5903549194336,"volume":19583100},{"date":"2025-08-25","close":82.836669921875,"high":83.20999908447266,"low":82.42333221435547,"adjusted_close":82.39804077148438,"volume":10962600},{"date":"2025-08-26","close":83.61666870117188,"high":83.87000274658203,"low":83.16999816894531,"adjusted_close":83.17391967773438,"volume":11286000},{"date":"2025-08-27","close":83.77999877929688,"high":83.88666534423828,"low":82.94000244140625,"adjusted_close":83.33638000488281,"volume":12586200},{"date":"2025-08-28","close":84.18333435058594,"high":84.77333068847656,"low":83.63333129882812,"adjusted_close":83.73757934570312,"volume":15180600},{"date":"2025-08-29","close":81.77333068847656,"high":82.9800033569336,"low":81.38999938964844,"adjusted_close":81.34033966064453,"volume":26017800},{"date":"2025-09-02","close":80.9433364868164,"high":80.97666931152344,"low":79.38333129882812,"adjusted_close":80.51473999023438,"volume":19977600},{"date":"2025-09-03","close":80.55999755859375,"high":81.13999938964844,"low":79.74333190917969,"adjusted_close":80.1334457397461,"volume":16419900},{"date":"2025-09-04","close":81.38999938964844,"high":81.50666809082031,"low":79.58333587646484,"adjusted_close":80.95903778076172,"volume":35526600},{"date":"2025-09-05","close":82.3499984741211,"high":82.83333587646484,"low":81.37666320800781,"adjusted_close":81.9139633178711,"volume":51316500},{"date":"2025-09-08","close":82.94999694824219,"high":83.3066635131836,"low":82.5199966430664,"adjusted_close":82.5107650756836,"volume":30871500},{"date":"2025-09-09","close":83.0199966430664,"high":83.22666931152344,"low":82.41000366210938,"adjusted_close":82.58040618896484,"volume":27915600},{"date":"2025-09-10","close":84.48332977294922,"high":84.73666381835938,"low":83.95333099365234,"adjusted_close":84.03598022460938,"volume":40195200},{"date":"2025-09-11","close":85.0633316040039,"high":85.50333404541016,"low":84.87333679199219,"adjusted_close":84.6129150390625,"volume":30858600},{"date":"2025-09-12","close":85.21333312988281,"high":85.46666717529297,"low":84.72000122070312,"adjusted_close":84.76213073730469,"volume":21432600},{"date":"2025-09-15","close":85.93333435058594,"high":85.94667053222656,"low":84.84333038330078,"adjusted_close":85.47831726074219,"volume":21717600},{"date":"2025-09-16","close":86.1933364868164,"high":86.3499984741211,"low":85.52666473388672,"adjusted_close":85.91724395751953,"volume":22629900},{"date":"2025-09-17","close":86.17666625976562,"high":86.913330078125,"low":84.9433364868164,"adjusted_close":85.90061950683594,"volume":19700700},{"date":"2025-09-18","close":89.19000244140625,"high":89.66000366210938,"low":88.04666900634766,"adjusted_close":88.904296875,"volume":37804800},{"date":"2025-09-19","close":88.62000274658203,"high":89.13333129882812,"low":87.86666870117188,"adjusted_close":88.33612823486328,"volume":17517300},{"date":"2025-09-22","close":89.9433364868164,"high":90.22000122070312,"low":88.86000061035156,"adjusted_close":89.65522766113281,"volume":17164200},{"date":"2025-09-23","close":89.836669921875,"high":90.70999908447266,"low":89.30332946777344,"adjusted_close":89.54889678955078,"volume":18204900},{"date":"2025-09-24","close":89.69999694824219,"high":89.91999816894531,"low":88.53666687011719,"adjusted_close":89.41267395019531,"volume":23476500},{"date":"2025-09-25","close":89.413330078125,"high":89.64666748046875,"low":87.26667022705078,"adjusted_close":89.12691497802734,"volume":33473400},{"date":"2025-09-26","close":89.61000061035156,"high":89.8066635131836,"low":88.58000183105469,"adjusted_close":89.32295227050781,"volume":21732900},{"date":"2025-09-29","close":89.6433334350586,"high":90.93333435058594,"low":89.62333679199219,"adjusted_close":89.35618591308594,"volume":17864700},{"date":"2025-09-30","close":90.37333679199219,"high":90.48332977294922,"low":89.25333404541016,"adjusted_close":90.08385467529297,"volume":21275400},{"date":"2025-10-01","close":92.11333465576172,"high":92.23332977294922,"low":89.62666320800781,"adjusted_close":91.81828308105469,"volume":28018800},{"date":"2025-10-02","close":93.89666748046875,"high":94.18000030517578,"low":93.20333099365234,"adjusted_close":93.59589385986328,"volume":21750000},{"date":"2025-10-03","close":93.31999969482422,"high":94.77999877929688,"low":92.82666778564453,"adjusted_close":93.02107238769531,"volume":25887300},{"date":"2025-10-06","close":96.12000274658203,"high":97.50333404541016,"low":96.11666870117188,"adjusted_close":95.8121109008789,"volume":33825000},{"date":"2025-10-07","close":93.97000122070312,"high":97.16000366210938,"low":93.84333038330078,"adjusted_close":93.66899108886719,"volume":29856000},{"date":"2025-10-08","close":97.18000030517578,"high":97.28666687011719,"low":93.82666778564453,"adjusted_close":96.86870574951172,"volume":27905100},{"date":"2025-10-09","close":96.7300033569336,"high":97.20333099365234,"low":95.82333374023438,"adjusted_close":96.42015075683594,"volume":22810500},{"date":"2025-10-10","close":90.663330078125,"high":97.20999908447266,"low":90.48666381835938,"adjusted_close":90.37290954589844,"volume":80073600},{"date":"2025-10-13","close":94.9566650390625,"high":95.31666564941406,"low":93.44667053222656,"adjusted_close":94.65249633789062,"volume":26110200},{"date":"2025-10-14","close":93.01000213623047,"high":94.92333221435547,"low":92.45333099365234,"adjusted_close":92.71206665039062,"volume":25428000},{"date":"2025-10-15","close":95.87999725341797,"high":96.00666809082031,"low":93.94667053222656,"adjusted_close":95.5728759765625,"volume":22785600},{"date":"2025-10-16","close":96.32666778564453,"high":97.41999816894531,"low":95.3133316040039,"adjusted_close":96.01810455322266,"volume":21992400},{"date":"2025-10-17","close":96.0566635131836,"high":96.54666900634766,"low":94.57333374023438,"adjusted_close":95.74897766113281,"volume":18784500},{"date":"2025-10-20","close":97.65666961669922,"high":98.33333587646484,"low":96.83333587646484,"adjusted_close":97.34385681152344,"volume":17496900},{"date":"2025-10-21","close":97.11000061035156,"high":97.56666564941406,"low":96.40666961669922,"adjusted_close":96.79893493652344,"volume":11895600},{"date":"2025-10-22","close":94.70999908447266,"high":96.61000061035156,"low":92.81999969482422,"adjusted_close":94.40662384033203,"volume":23623500},{"date":"2025-10-23","close":97.0199966430664,"high":97.28666687011719,"low":94.08333587646484,"adjusted_close":96.70921325683594,"volume":16124400},{"date":"2025-10-24","close":98.62000274658203,"high":99.40666961669922,"low":98.4800033569336,"adjusted_close":98.3041000366211,"volume":13863600},{"date":"2025-10-27","close":101.36000061035156,"high":101.66999816894531,"low":100.13666534423828,"adjusted_close":101.03532409667969,"volume":15495000},{"date":"2025-10-28","close":101.48332977294922,"high":101.98999786376953,"low":100.7933349609375,"adjusted_close":101.15825653076172,"volume":12469200},{"date":"2025-10-29","close":103.19999694824219,"high":104.26333618164062,"low":102.32333374023438,"adjusted_close":102.86942291259766,"volume":13509300},{"date":"2025-10-30","close":101.80332946777344,"high":103.7066650390625,"low":101.7933349609375,"adjusted_close":101.47723388671875,"volume":13892100},{"date":"2025-10-31","close":102.18333435058594,"high":103.77333068847656,"low":101.41999816894531,"adjusted_close":101.85601806640625,"volume":15491700},{"date":"2025-11-03","close":102.7933349609375,"high":103.91666412353516,"low":102.37666320800781,"adjusted_close":102.46406555175781,"volume":11252400},{"date":"2025-11-04","close":98.75333404541016,"high":101.58333587646484,"low":98.51667022705078,"adjusted_close":98.43700408935547,"volume":15866400},{"date":"2025-11-05","close":101.82333374023438,"high":103.0566635131836,"low":98.96333312988281,"adjusted_close":101.4971694946289,"volume":14848200},{"date":"2025-11-06","close":99.16666412353516,"high":101.96333312988281,"low":98.44999694824219,"adjusted_close":98.84900665283203,"volume":25644900},{"date":"2025-11-07","close":98.12666320800781,"high":98.1500015258789,"low":94.52999877929688,"adjusted_close":97.81233215332031,"volume":41395800},{"date":"2025-11-10","close":100.66666412353516,"high":101.12000274658203,"low":99.51333618164062,"adjusted_close":100.34420013427734,"volume":18092400},{"date":"2025-11-11","close":98.38333129882812,"high":100.00666809082031,"low":98.2300033569336,"adjusted_close":98.06817626953125,"volume":17633700},{"date":"2025-11-12","close":99.88999938964844,"high":100.5633316040039,"low":99.16666412353516,"adjusted_close":99.57003021240234,"volume":12435000},{"date":"2025-11-13","close":96.45999908447266,"high":99.0433349609375,"low":95.48332977294922,"adjusted_close":96.15101623535156,"volume":32941800},{"date":"2025-11-14","close":96.17333221435547,"high":97.5999984741211,"low":93.13666534423828,"adjusted_close":95.86526489257812,"volume":21426000},{"date":"2025-11-17","close":94.5199966430664,"high":97.17666625976562,"low":93.413330078125,"adjusted_close":94.21723175048828,"volume":24566100},{"date":"2025-11-18","close":92.32666778564453,"high":93.80332946777344,"low":91.36333465576172,"adjusted_close":92.03092193603516,"volume":33309300},{"date":"2025-11-19","close":93.87000274658203,"high":95.04666900634766,"low":92.27333068847656,"adjusted_close":93.5693130493164,"volume":15309000},{"date":"2025-11-20","close":89.36666870117188,"high":96.663330078125,"low":89.0,"adjusted_close":89.08039855957031,"volume":40194900},{"date":"2025-11-21","close":90.27666473388672,"high":91.586669921875,"low":86.8133316040039,"adjusted_close":89.98748779296875,"volume":46067700},{"date":"2025-11-24","close":94.23332977294922,"high":94.68333435058594,"low":91.2066650390625,"adjusted_close":93.93148803710938,"volume":19274400},{"date":"2025-11-25","close":94.52666473388672,"high":94.77999877929688,"low":90.91999816894531,"adjusted_close":94.223876953125,"volume":17828400},{"date":"2025-11-26","close":97.12999725341797,"high":98.02666473388672,"low":95.53666687011719,"adjusted_close":96.81886291503906,"volume":17454900},{"date":"2025-11-28","close":98.913330078125,"high":98.99666595458984,"low":97.27666473388672,"adjusted_close":98.59648895263672,"volume":9114000},{"date":"2025-12-01","close":98.97333526611328,"high":99.8066635131836,"low":97.51000213623047,"adjusted_close":98.65630340576172,"volume":11799000},{"date":"2025-12-02","close":100.94667053222656,"high":101.61333465576172,"low":99.5633316040039,"adjusted_close":100.6233139038086,"volume":15260700},{"date":"2025-12-03","close":103.12000274658203,"high":103.19000244140625,"low":100.48999786376953,"adjusted_close":102.78968811035156,"volume":11601300},{"date":"2025-12-04","close":102.09333038330078,"high":102.75666809082031,"low":101.52999877929688,"adjusted_close":101.76630401611328,"volume":13919100},{"date":"2025-12-05","close":103.13333129882812,"high":104.27666473388672,"low":102.97666931152344,"adjusted_close":102.80297088623047,"volume":13014300},{"date":"2025-12-08","close":104.25333404541016,"high":104.6933364868164,"low":103.29000091552734,"adjusted_close":103.91938781738281,"volume":10862700},{"date":"2025-12-09","close":104.05999755859375,"high":104.28333282470703,"low":103.14666748046875,"adjusted_close":103.72666931152344,"volume":8325900},{"date":"2025-12-10","close":105.4433364868164,"high":105.78333282470703,"low":103.5199966430664,"adjusted_close":105.10557556152344,"volume":15281400},{"date":"2025-12-11","close":104.83999633789062,"high":104.92666625976562,"low":101.93000030517578,"adjusted_close":104.5041732788086,"volume":19514100},{"date":"2025-12-12","close":99.82666778564453,"high":103.86666870117188,"low":99.31999969482422,"adjusted_close":99.50690460205078,"volume":41440800},{"date":"2025-12-15","close":99.336669921875,"high":101.16666412353516,"low":99.07666778564453,"adjusted_close":99.01847076416016,"volume":15725400},{"date":"2025-12-16","close":98.73332977294922,"high":99.63999938964844,"low":97.6933364868164,"adjusted_close":98.56126403808594,"volume":17551200},{"date":"2025-12-17","close":95.07666778564453,"high":99.3933334350586,"low":94.80999755859375,"adjusted_close":94.91097259521484,"volume":31266000},{"date":"2025-12-18","close":97.34666442871094,"high":98.98666381835938,"low":96.94667053222656,"adjusted_close":97.17701721191406,"volume":20221200},{"date":"2025-12-19","close":99.9366683959961,"high":100.5633316040039,"low":98.16666412353516,"adjusted_close":99.76250457763672,"volume":15225000},{"date":"2025-12-22","close":101.27999877929688,"high":102.3133316040039,"low":100.8499984741211,"adjusted_close":101.1034927368164,"volume":12057000},{"date":"2025-12-23","close":101.65333557128906,"high":101.7066650390625,"low":100.4566650390625,"adjusted_close":101.47618103027344,"volume":8125800},{"date":"2025-12-24","close":102.04666900634766,"high":102.16666412353516,"low":101.56999969482422,"adjusted_close":101.86883544921875,"volume":5169600},{"date":"2025-12-26","close":102.01333618164062,"high":102.51333618164062,"low":101.76333618164062,"adjusted_close":101.83555603027344,"volume":5582700},{"date":"2025-12-29","close":101.77333068847656,"high":102.15333557128906,"low":100.62999725341797,"adjusted_close":101.5959701538086,"volume":10862100},{"date":"2025-12-30","close":101.63999938964844,"high":102.49333190917969,"low":101.56666564941406,"adjusted_close":101.46287536621094,"volume":8954400},{"date":"2025-12-31","close":100.38333129882812,"high":102.04000091552734,"low":100.37000274658203,"adjusted_close":100.20838928222656,"volume":8862600},{"date":"2026-01-02","close":104.5633316040039,"high":105.2699966430664,"low":102.85333251953125,"adjusted_close":104.381103515625,"volume":25473900},{"date":"2026-01-05","close":106.0199966430664,"high":107.54666900634766,"low":105.62666320800781,"adjusted_close":105.83523559570312,"volume":23769600},{"date":"2026-01-06","close":109.44999694824219,"high":109.71666717529297,"low":107.33333587646484,"adjusted_close":109.2592544555664,"volume":22739700},{"date":"2026-01-07","close":108.29666900634766,"high":108.6500015258789,"low":107.37000274658203,"adjusted_close":108.10794067382812,"volume":13585500},{"date":"2026-01-08","close":106.52666473388672,"high":108.0633316040039,"low":105.46666717529297,"adjusted_close":106.34101867675781,"volume":16224900},{"date":"2026-01-09","close":109.59333038330078,"high":110.22333526611328,"low":107.03666687011719,"adjusted_close":109.40233612060547,"volume":21969300},{"date":"2026-01-12","close":110.11666870117188,"high":110.45999908447266,"low":108.51000213623047,"adjusted_close":109.92476654052734,"volume":15478800},{"date":"2026-01-13","close":111.0999984741211,"high":112.13999938964844,"low":110.62999725341797,"adjusted_close":110.90637969970703,"volume":11507700},{"date":"2026-01-14","close":110.63333129882812,"high":110.663330078125,"low":109.05999755859375,"adjusted_close":110.4405288696289,"volume":16406700},{"date":"2026-01-15","close":112.40666961669922,"high":114.8499984741211,"low":112.40666961669922,"adjusted_close":112.21077728271484,"volume":19594500},{"date":"2026-01-16","close":114.15666961669922,"high":115.13666534423828,"low":113.40666961669922,"adjusted_close":113.95772552490234,"volume":15381900},{"date":"2026-01-20","close":112.44999694824219,"high":114.39666748046875,"low":111.98666381835938,"adjusted_close":112.25402069091797,"volume":18697800},{"date":"2026-01-21","close":116.04666900634766,"high":117.11000061035156,"low":113.43333435058594,"adjusted_close":115.84442901611328,"volume":21612600},{"date":"2026-01-22","close":116.22333526611328,"high":118.19999694824219,"low":115.79000091552734,"adjusted_close":116.02079010009766,"volume":13986000},{"date":"2026-01-23","close":114.90333557128906,"high":116.01000213623047,"low":114.0566635131836,"adjusted_close":114.70308685302734,"volume":13007700},{"date":"2026-01-26","close":114.3566665649414,"high":115.16666412353516,"low":113.70999908447266,"adjusted_close":114.1573715209961,"volume":13376100},{"date":"2026-01-27","close":117.02666473388672,"high":117.73332977294922,"low":115.55000305175781,"adjusted_close":116.82272338867188,"volume":15880800},{"date":"2026-01-28","close":120.15333557128906,"high":120.68000030517578,"low":118.90666961669922,"adjusted_close":119.94393920898438,"volume":16092000},{"date":"2026-01-29","close":120.37666320800781,"high":121.26667022705078,"low":115.90666961669922,"adjusted_close":120.16687774658203,"volume":25338600},{"date":"2026-01-30","close":115.43333435058594,"high":120.0633316040039,"low":114.56999969482422,"adjusted_close":115.23217010498047,"volume":26157300},{"date":"2026-02-02","close":117.5633316040039,"high":118.70333099365234,"low":113.96666717529297,"adjusted_close":117.35845184326172,"volume":23274000},{"date":"2026-02-03","close":115.21333312988281,"high":119.04000091552734,"low":112.69667053222656,"adjusted_close":115.01254272460938,"volume":25113600},{"date":"2026-02-04","close":110.12666320800781,"high":115.12999725341797,"low":107.77666473388672,"adjusted_close":109.93473815917969,"volume":45694200},{"date":"2026-02-05","close":110.27666473388672,"high":111.82333374023438,"low":108.01333618164062,"adjusted_close":110.08448028564453,"volume":31219500},{"date":"2026-02-06","close":116.16999816894531,"high":116.5199966430664,"low":111.9566650390625,"adjusted_close":115.96754455566406,"volume":27288300},{"date":"2026-02-09","close":117.58999633789062,"high":118.24666595458984,"low":114.62666320800781,"adjusted_close":117.38507080078125,"volume":21274200},{"date":"2026-02-10","close":117.1433334350586,"high":118.34666442871094,"low":116.04000091552734,"adjusted_close":116.9391860961914,"volume":18757200},{"date":"2026-02-11","close":120.06666564941406,"high":120.76000213623047,"low":117.13333129882812,"adjusted_close":119.857421875,"volume":22491000},{"date":"2026-02-12","close":117.16666412353516,"high":121.7933349609375,"low":117.01667022705078,"adjusted_close":116.96247863769531,"volume":28426200},{"date":"2026-02-13","close":118.22000122070312,"high":119.20333099365234,"low":116.22666931152344,"adjusted_close":118.01396942138672,"volume":17889000},{"date":"2026-02-17","close":118.03333282470703,"high":119.03333282470703,"low":115.1066665649414,"adjusted_close":117.82762908935547,"volume":12206700},{"date":"2026-02-18","close":119.3066635131836,"high":120.5566635131836,"low":117.86666870117188,"adjusted_close":119.09873962402344,"volume":17043600},{"date":"2026-02-19","close":118.61333465576172,"high":118.77333068847656,"low":117.25666809082031,"adjusted_close":118.40662384033203,"volume":16729200},{"date":"2026-02-20","close":119.80999755859375,"high":120.4433364868164,"low":117.5999984741211,"adjusted_close":119.60120391845703,"volume":18040800},{"date":"2026-02-23","close":118.94000244140625,"high":120.12666320800781,"low":117.61666870117188,"adjusted_close":118.73272705078125,"volume":19019400},{"date":"2026-02-24","close":120.68000030517578,"high":121.58000183105469,"low":119.34666442871094,"adjusted_close":120.46968841552734,"volume":18618000},{"date":"2026-02-25","close":122.66666412353516,"high":122.94000244140625,"low":121.836669921875,"adjusted_close":122.45289611816406,"volume":13619700},{"date":"2026-02-26","close":118.93333435058594,"high":122.16000366210938,"low":116.80332946777344,"adjusted_close":118.72606658935547,"volume":39987300},{"date":"2026-02-27","close":117.43000030517578,"high":118.01000213623047,"low":116.11333465576172,"adjusted_close":117.22535705566406,"volume":18750600},{"date":"2026-03-02","close":117.3499984741211,"high":117.4433364868164,"low":114.44667053222656,"adjusted_close":117.14549255371094,"volume":21852000},{"date":"2026-03-03","close":111.59333038330078,"high":113.10333251953125,"low":110.29666900634766,"adjusted_close":111.39885711669922,"volume":53838300},{"date":"2026-03-04","close":113.84666442871094,"high":114.60333251953125,"low":112.26333618164062,"adjusted_close":113.64826202392578,"volume":31949700},{"date":"2026-03-05","close":112.586669921875,"high":114.57333374023438,"low":110.19000244140625,"adjusted_close":112.39046478271484,"volume":21717900},{"date":"2026-03-06","close":107.836669921875,"high":111.68000030517578,"low":107.163330078125,"adjusted_close":107.64873504638672,"volume":26201100},{"date":"2026-03-09","close":112.12333679199219,"high":112.38999938964844,"low":105.40666961669922,"adjusted_close":111.92794036865234,"volume":29473800},{"date":"2026-03-10","close":112.9366683959961,"high":115.1866683959961,"low":112.10333251953125,"adjusted_close":112.73985290527344,"volume":22413000},{"date":"2026-03-11","close":114.02999877929688,"high":115.13333129882812,"low":113.48332977294922,"adjusted_close":113.8312759399414,"volume":18645300},{"date":"2026-03-12","close":110.0633316040039,"high":112.51667022705078,"low":109.54666900634766,"adjusted_close":109.87152862548828,"volume":24024300},{"date":"2026-03-13","close":110.44000244140625,"high":112.80000305175781,"low":109.93000030517578,"adjusted_close":110.24752807617188,"volume":19352400},{"date":"2026-03-16","close":112.61000061035156,"high":114.01333618164062,"low":112.1066665649414,"adjusted_close":112.41374969482422,"volume":24054600},{"date":"2026-03-17","close":113.41666412353516,"high":113.72000122070312,"low":112.26333618164062,"adjusted_close":113.28876495361328,"volume":13416300},{"date":"2026-03-18","close":112.76333618164062,"high":114.4800033569336,"low":112.76333618164062,"adjusted_close":112.63616943359375,"volume":19091700},{"date":"2026-03-19","close":113.4000015258789,"high":114.25666809082031,"low":108.91999816894531,"adjusted_close":113.2721176147461,"volume":24876300},{"date":"2026-03-20","close":110.836669921875,"high":113.75,"low":109.3133316040039,"adjusted_close":110.71167755126953,"volume":28323900},{"date":"2026-03-23","close":112.19667053222656,"high":114.97666931152344,"low":111.7066650390625,"adjusted_close":112.07014465332031,"volume":24453000},{"date":"2026-03-24","close":113.67333221435547,"high":114.40666961669922,"low":111.2066650390625,"adjusted_close":113.5451431274414,"volume":15862500},{"date":"2026-03-25","close":115.08333587646484,"high":115.8933334350586,"low":114.04666900634766,"adjusted_close":114.95355987548828,"volume":17607000},{"date":"2026-03-26","close":109.61666870117188,"high":113.29666900634766,"low":109.50666809082031,"adjusted_close":109.49305725097656,"volume":30517200},{"date":"2026-03-27","close":107.82666778564453,"high":109.98332977294922,"low":107.38666534423828,"adjusted_close":107.70507049560547,"volume":19004400},{"date":"2026-03-30","close":103.26333618164062,"high":109.20999908447266,"low":102.41999816894531,"adjusted_close":103.14688873291016,"volume":39614400},{"date":"2026-03-31","close":109.55332946777344,"high":109.72666931152344,"low":104.95999908447266,"adjusted_close":109.4297866821289,"volume":42109500},{"date":"2026-04-01","close":112.84666442871094,"high":114.21666717529297,"low":110.78333282470703,"adjusted_close":112.71940612792969,"volume":30392400},{"date":"2026-04-02","close":113.20333099365234,"high":113.46333312988281,"low":108.34333038330078,"adjusted_close":113.07567596435547,"volume":19563000},{"date":"2026-04-06","close":114.69999694824219,"high":115.25666809082031,"low":113.3066635131836,"adjusted_close":114.57064819335938,"volume":9315000},{"date":"2026-04-07","close":115.91999816894531,"high":115.9800033569336,"low":112.82333374023438,"adjusted_close":115.78927612304688,"volume":12078000},{"date":"2026-04-08","close":123.46666717529297,"high":123.71666717529297,"low":120.70999908447266,"adjusted_close":123.32743072509766,"volume":29606100},{"date":"2026-04-09","close":126.20999908447266,"high":126.31666564941406,"low":123.76667022705078,"adjusted_close":126.06766510009766,"volume":18110100},{"date":"2026-04-10","close":128.86666870117188,"high":129.86666870117188,"low":127.5566635131836,"adjusted_close":128.7213592529297,"volume":16790700},{"date":"2026-04-13","close":131.1133270263672,"high":131.19000244140625,"low":128.1233367919922,"adjusted_close":130.96546936035156,"volume":13132200},{"date":"2026-04-14","close":133.74667358398438,"high":133.81333923339844,"low":131.1699981689453,"adjusted_close":133.59585571289062,"volume":15607800},{"date":"2026-04-15","close":133.95333862304688,"high":134.02999877929688,"low":130.79666137695312,"adjusted_close":133.80227661132812,"volume":16710600},{"date":"2026-04-16","close":135.31666564941406,"high":135.82666015625,"low":132.663330078125,"adjusted_close":135.1640625,"volume":13201500},{"date":"2026-04-17","close":138.57000732421875,"high":138.57666015625,"low":136.52667236328125,"adjusted_close":138.4137420654297,"volume":17187300},{"date":"2026-04-20","close":139.18333435058594,"high":139.6199951171875,"low":137.26333618164062,"adjusted_close":139.02638244628906,"volume":10480500},{"date":"2026-04-21","close":140.23333740234375,"high":141.11666870117188,"low":138.88999938964844,"adjusted_close":140.0751953125,"volume":11030400},{"date":"2026-04-22","close":143.92333984375,"high":144.05332946777344,"low":140.94000244140625,"adjusted_close":143.7610321044922,"volume":19672800},{"date":"2026-04-23","close":147.0,"high":148.8800048828125,"low":144.67999267578125,"adjusted_close":146.83421325683594,"volume":32437200},{"date":"2026-04-24","close":153.86666870117188,"high":154.6233367919922,"low":150.32333374023438,"adjusted_close":153.6931610107422,"volume":27216000},{"date":"2026-04-27","close":151.80332946777344,"high":154.3333282470703,"low":149.64332580566406,"adjusted_close":151.63214111328125,"volume":26773800},{"date":"2026-04-28","close":146.23666381835938,"high":148.7133331298828,"low":143.913330078125,"adjusted_close":146.07174682617188,"volume":33044700},{"date":"2026-04-29","close":149.99667358398438,"high":150.1233367919922,"low":147.47000122070312,"adjusted_close":149.8275146484375,"volume":17918400},{"date":"2026-04-30","close":153.81333923339844,"high":154.04666137695312,"low":149.77999877929688,"adjusted_close":153.639892578125,"volume":15510600},{"date":"2026-05-01","close":155.25,"high":155.6366729736328,"low":151.69000244140625,"adjusted_close":155.07492065429688,"volume":12467700},{"date":"2026-05-04","close":154.02000427246094,"high":156.5366668701172,"low":152.60333251953125,"adjusted_close":153.8463134765625,"volume":15699300},{"date":"2026-05-05","close":160.91000366210938,"high":162.05999755859375,"low":156.7433319091797,"adjusted_close":160.72854614257812,"volume":21609000},{"date":"2026-05-06","close":168.9566650390625,"high":168.97999572753906,"low":162.6199951171875,"adjusted_close":168.76614379882812,"volume":29305800},{"date":"2026-05-07","close":164.1199951171875,"high":167.89332580566406,"low":162.7100067138672,"adjusted_close":163.93492126464844,"volume":29741100},{"date":"2026-05-08","close":173.43333435058594,"high":173.48666381835938,"low":167.5833282470703,"adjusted_close":173.2377471923828,"volume":23263500},{"date":"2026-05-11","close":177.586669921875,"high":177.913330078125,"low":173.8866729736328,"adjusted_close":177.3863983154297,"volume":22477800},{"date":"2026-05-12","close":171.99667358398438,"high":175.0500030517578,"low":165.23666381835938,"adjusted_close":171.80271911621094,"volume":43981800},{"date":"2026-05-13","close":176.09666442871094,"high":177.4166717529297,"low":171.97999572753906,"adjusted_close":175.8980712890625,"volume":22039200},{"date":"2026-05-14","close":176.67666625976562,"high":177.7100067138672,"low":174.07000732421875,"adjusted_close":176.4774169921875,"volume":15637200},{"date":"2026-05-15","close":169.5066680908203,"high":172.92999267578125,"low":168.75332641601562,"adjusted_close":169.3155059814453,"volume":28164600},{"date":"2026-05-18","close":165.2899932861328,"high":173.32000732421875,"low":162.30667114257812,"adjusted_close":165.10360717773438,"volume":29997000},{"date":"2026-05-19","close":165.5800018310547,"high":168.67999267578125,"low":159.31666564941406,"adjusted_close":165.39328002929688,"volume":36651000},{"date":"2026-05-20","close":173.43666076660156,"high":173.51333618164062,"low":168.85000610351562,"adjusted_close":173.24107360839844,"volume":28372800},{"date":"2026-05-21","close":174.90333557128906,"high":175.5933380126953,"low":171.6666717529297,"adjusted_close":174.7061004638672,"volume":20249700},{"date":"2026-05-22","close":179.11000061035156,"high":180.6300048828125,"low":176.72332763671875,"adjusted_close":178.90802001953125,"volume":23013300},{"date":"2026-05-26","close":190.02999877929688,"high":190.98333740234375,"low":185.1366729736328,"adjusted_close":189.81570434570312,"volume":26778600},{"date":"2026-05-27","close":187.9933319091797,"high":194.8333282470703,"low":183.9633331298828,"adjusted_close":187.7813262939453,"volume":34237200},{"date":"2026-05-28","close":189.82333374023438,"high":191.93333435058594,"low":184.94332885742188,"adjusted_close":189.60926818847656,"volume":20291700},{"date":"2026-05-29","close":189.69332885742188,"high":194.07666015625,"low":188.1999969482422,"adjusted_close":189.4794158935547,"volume":21971700},{"date":"2026-06-01","close":190.64332580566406,"high":192.663330078125,"low":185.7933349609375,"adjusted_close":190.42832946777344,"volume":20998500},{"date":"2026-06-02","close":201.67333984375,"high":201.81333923339844,"low":193.97666931152344,"adjusted_close":201.44590759277344,"volume":22426200},{"date":"2026-06-03","close":205.22666931152344,"high":206.27999877929688,"low":199.336669921875,"adjusted_close":204.99522399902344,"volume":25694100},{"date":"2026-06-04","close":200.9066619873047,"high":203.75332641601562,"low":192.51333618164062,"adjusted_close":200.6800994873047,"volume":34335900},{"date":"2026-06-05","close":179.92333984375,"high":193.5,"low":179.85667419433594,"adjusted_close":179.72042846679688,"volume":67131900},{"date":"2026-06-08","close":190.48333740234375,"high":193.7933349609375,"low":186.92999267578125,"adjusted_close":190.26852416992188,"volume":38529000},{"date":"2026-06-09","close":187.3800048828125,"high":196.19332885742188,"low":174.0800018310547,"adjusted_close":187.16868591308594,"volume":73644300},{"date":"2026-06-10","close":180.50332641601562,"high":190.836669921875,"low":179.7933349609375,"adjusted_close":180.2997589111328,"volume":50016600},{"date":"2026-06-11","close":195.64332580566406,"high":196.0,"low":184.93666076660156,"adjusted_close":195.4226837158203,"volume":36886200},{"date":"2026-06-12","close":198.75,"high":200.89666748046875,"low":192.8433380126953,"adjusted_close":198.52587890625,"volume":29784600},{"date":"2026-06-15","close":209.48333740234375,"high":209.9066619873047,"low":206.14999389648438,"adjusted_close":209.34646606445312,"volume":24512400},{"date":"2026-06-16","close":197.0800018310547,"high":209.8800048828125,"low":196.8766632080078,"adjusted_close":196.95123291015625,"volume":33614700},{"date":"2026-06-17","close":199.91000366210938,"high":207.3300018310547,"low":199.64999389648438,"adjusted_close":199.77938842773438,"volume":26845200},{"date":"2026-06-18","close":213.14999389648438,"high":214.80999755859375,"low":208.71665954589844,"adjusted_close":213.01072692871094,"volume":28998000},{"date":"2026-06-22","close":218.336669921875,"high":218.64999389648438,"low":214.64332580566406,"adjusted_close":218.1940155029297,"volume":23348100},{"date":"2026-06-23","close":201.1300048828125,"high":206.64666748046875,"low":199.39666748046875,"adjusted_close":200.99859619140625,"volume":38136600},{"date":"2026-06-24","close":200.5,"high":203.22999572753906,"low":195.55332946777344,"adjusted_close":200.36900329589844,"volume":27692100},{"date":"2026-06-25","close":208.39999389648438,"high":212.82333374023438,"low":199.61000061035156,"adjusted_close":208.26382446289062,"volume":38139600},{"date":"2026-06-26","close":196.64666748046875,"high":201.9633331298828,"low":196.1699981689453,"adjusted_close":196.5181884765625,"volume":33052500},{"date":"2026-06-29","close":204.78334045410156,"high":205.11666870117188,"low":190.53334045410156,"adjusted_close":204.6495361328125,"volume":33110400},{"date":"2026-06-30","close":213.586669921875,"high":214.97999572753906,"low":205.38333129882812,"adjusted_close":213.44711303710938,"volume":30337800},{"date":"2026-07-01","close":199.89999389648438,"high":207.6300048828125,"low":199.2933349609375,"adjusted_close":199.76937866210938,"volume":29949000},{"date":"2026-07-02","close":188.77333068847656,"high":202.70333862304688,"low":184.97000122070312,"adjusted_close":188.64999389648438,"volume":48451200},{"date":"2026-07-06","close":193.836669921875,"high":199.3333282470703,"low":193.4933319091797,"adjusted_close":193.71002197265625,"volume":25258200},{"date":"2026-07-07","close":183.89666748046875,"high":186.02000427246094,"low":178.7066650390625,"adjusted_close":183.77650451660156,"volume":36857100},{"date":"2026-07-08","close":187.3433380126953,"high":188.1666717529297,"low":181.2899932861328,"adjusted_close":187.22093200683594,"volume":21586200},{"date":"2026-07-09","close":193.89999389648438,"high":198.3300018310547,"low":193.04666137695312,"adjusted_close":193.77330017089844,"volume":30078600},{"date":"2026-07-10","close":193.77999877929688,"high":195.26333618164062,"low":188.88999938964844,"adjusted_close":193.65338134765625,"volume":17583000},{"date":"2026-07-13","close":184.5366668701172,"high":188.88333129882812,"low":183.4199981689453,"adjusted_close":184.4160919189453,"volume":24921000},{"date":"2026-07-14","close":189.30667114257812,"high":193.55667114257812,"low":186.74667358398438,"adjusted_close":189.1829833984375,"volume":22116900},{"date":"2026-07-15","close":185.08999633789062,"high":191.9600067138672,"low":179.50999450683594,"adjusted_close":184.96905517578125,"volume":30598800},{"date":"2026-07-16","close":176.8333282470703,"high":181.85000610351562,"low":175.14332580566406,"adjusted_close":176.71778869628906,"volume":31029900},{"date":"2026-07-17","close":173.93666076660156,"high":177.72999572753906,"low":166.17999267578125,"adjusted_close":173.82301330566406,"volume":46730400},{"date":"2026-07-20","close":174.7133331298828,"high":179.84666442871094,"low":174.27999877929688,"adjusted_close":174.59918212890625,"volume":19599300},{"date":"2026-07-21","close":184.22999572753906,"high":185.05332946777344,"low":180.0500030517578,"adjusted_close":184.109619140625,"volume":30239100},{"date":"2026-07-22","close":185.17333984375,"high":187.05999755859375,"low":179.57333374023438,"adjusted_close":185.05235290527344,"volume":18805200},{"date":"2026-07-23","close":183.74667358398438,"high":186.02999877929688,"low":181.26333618164062,"adjusted_close":183.62661743164062,"volume":20068500},{"date":"2026-07-24","close":175.6699981689453,"high":182.6666717529297,"low":174.07000732421875,"adjusted_close":175.5552215576172,"volume":32856000},{"date":"2026-07-27","close":172.07666015625,"high":178.10333251953125,"low":166.6666717529297,"adjusted_close":171.9642333984375,"volume":40418400},{"date":"2026-07-28","close":163.82000732421875,"high":166.16000366210938,"low":160.1666717529297,"adjusted_close":163.7129669189453,"volume":44712600},{"date":"2026-07-29","close":155.0,"high":165.35333251953125,"low":154.69332885742188,"adjusted_close":154.8987274169922,"volume":56451600},{"date":"2026-07-30","close":168.17666625976562,"high":169.9933319091797,"low":162.6699981689453,"adjusted_close":168.06678771972656,"volume":52433400},{"date":"2026-07-31","close":168.29666137695312,"high":177.55667114257812,"low":167.10000610351562,"adjusted_close":168.1866912841797,"volume":39341100},{"date":"2026-08-03","close":169.22666931152344,"high":170.31666564941406,"low":161.90333557128906,"adjusted_close":169.11610412597656,"volume":30906000},{"date":"2026-08-04","close":180.73666381835938,"high":181.79666137695312,"low":175.52333068847656,"adjusted_close":180.6185760498047,"volume":32695800},{"date":"2026-08-05","close":176.89999389648438,"high":182.52333068847656,"low":176.2933349609375,"adjusted_close":176.78440856933594,"volume":28947900},{"date":"2026-08-06","close":177.5066680908203,"high":180.85333251953125,"low":172.1366729736328,"adjusted_close":177.39068603515625,"volume":22964100},{"date":"2026-08-07","close":181.08999633789062,"high":182.63333129882812,"low":177.08999633789062,"adjusted_close":180.9716796875,"volume":15787800},{"date":"2026-08-10","close":176.4633331298828,"high":182.4066619873047,"low":176.4633331298828,"adjusted_close":176.34803771972656,"volume":26290500},{"date":"2026-08-11","close":178.06666564941406,"high":179.68333435058594,"low":176.6999969482422,"adjusted_close":177.9503173828125,"volume":21528300},{"date":"2026-08-12","close":182.20333862304688,"high":184.70333862304688,"low":182.1566619873047,"adjusted_close":182.08428955078125,"volume":23170800},{"date":"2026-08-13","close":183.5800018310547,"high":187.4166717529297,"low":182.13333129882812,"adjusted_close":183.46005249023438,"volume":17822100},{"date":"2026-08-14","close":183.47332763671875,"high":184.29666137695312,"low":180.97666931152344,"adjusted_close":183.35345458984375,"volume":12929400},{"date":"2026-08-17","close":186.3733367919922,"high":188.67333984375,"low":185.27999877929688,"adjusted_close":186.25155639648438,"volume":17235000},{"date":"2026-08-18","close":177.1300048828125,"high":180.56666564941406,"low":174.3433380126953,"adjusted_close":177.01426696777344,"volume":29981700},{"date":"2026-08-19","close":173.22332763671875,"high":179.3333282470703,"low":171.49667358398438,"adjusted_close":173.1101531982422,"volume":25241400},{"date":"2026-08-20","close":174.11666870117188,"high":175.14332580566406,"low":171.75332641601562,"adjusted_close":174.00289916992188,"volume":18807000},{"date":"2026-08-21","close":173.35000610351562,"high":176.3300018310547,"low":171.55332946777344,"adjusted_close":173.2367401123047,"volume":18766800},{"date":"2026-08-24","close":168.72666931152344,"high":170.70333862304688,"low":166.30999755859375,"adjusted_close":168.61642456054688,"volume":23485800},{"date":"2026-08-25","close":171.35333251953125,"high":173.36666870117188,"low":169.8866729736328,"adjusted_close":171.2413787841797,"volume":19337700},{"date":"2026-08-26","close":171.8000030517578,"high":172.1300048828125,"low":169.75332641601562,"adjusted_close":171.687744140625,"volume":12966600},{"date":"2026-08-27","close":175.14332580566406,"high":175.92666625976562,"low":172.3333282470703,"adjusted_close":175.0288848876953,"volume":27138000},{"date":"2026-08-28","close":169.5399932861328,"high":174.21665954589844,"low":168.94000244140625,"adjusted_close":169.42921447753906,"volume":25405500},{"date":"2026-08-31","close":170.34666442871094,"high":171.44332885742188,"low":169.00999450683594,"adjusted_close":170.23536682128906,"volume":18724500},{"date":"2026-09-01","close":166.77000427246094,"high":168.24000549316406,"low":165.02999877929688,"adjusted_close":166.66104125976562,"volume":24148500},{"date":"2026-09-02","close":167.14666748046875,"high":168.0066680908203,"low":164.43666076660156,"adjusted_close":167.03746032714844,"volume":17412300},{"date":"2026-09-03","close":167.39999389648438,"high":167.77333068847656,"low":163.07000732421875,"adjusted_close":167.29061889648438,"volume":19336800},{"date":"2026-09-04","close":173.2866668701172,"high":173.52000427246094,"low":169.0833282470703,"adjusted_close":173.17344665527344,"volume":27702000},{"date":"2026-09-08","close":176.13333129882812,"high":178.0933380126953,"low":175.163330078125,"adjusted_close":176.01824951171875,"volume":26499300},{"date":"2026-09-09","close":177.3333282470703,"high":178.4933319091797,"low":174.9499969482422,"adjusted_close":177.21746826171875,"volume":19282500},{"date":"2026-09-10","close":172.47666931152344,"high":174.1666717529297,"low":171.43666076660156,"adjusted_close":172.3639678955078,"volume":19955100},{"date":"2026-09-11","close":175.69000244140625,"high":177.01333618164062,"low":173.7100067138672,"adjusted_close":175.57521057128906,"volume":16989000},{"date":"2026-09-14","close":165.8000030517578,"high":167.72666931152344,"low":165.0500030517578,"adjusted_close":165.69166564941406,"volume":33796500},{"date":"2026-09-15","close":166.28334045410156,"high":168.24667358398438,"low":165.52667236328125,"adjusted_close":166.28334045410156,"volume":18042600},{"date":"2026-09-16","close":167.35333251953125,"high":170.1233367919922,"low":165.60333251953125,"adjusted_close":167.35333251953125,"volume":25076700},{"date":"2026-09-17","close":173.03334045410156,"high":173.47332763671875,"low":171.60000610351562,"adjusted_close":173.03334045410156,"volume":20372100},{"date":"2026-09-18","close":177.69000244140625,"high":177.77333068847656,"low":174.1266632080078,"adjusted_close":177.69000244140625,"volume":19045800},{"date":"2026-09-21","close":186.44667053222656,"high":187.39999389648438,"low":180.49000549316406,"adjusted_close":186.44667053222656,"volume":23898300},{"date":"2026-09-22","close":190.92666625976562,"high":191.17333984375,"low":184.45333862304688,"adjusted_close":190.92666625976562,"volume":18968400},{"date":"2026-09-23","close":188.57333374023438,"high":190.51666259765625,"low":185.68333435058594,"adjusted_close":188.57333374023438,"volume":29953200},{"date":"2026-09-24","close":188.69000244140625,"high":188.93666076660156,"low":184.413330078125,"adjusted_close":188.69000244140625,"volume":14777700},{"date":"2026-09-25","close":190.89332580566406,"high":191.89666748046875,"low":189.11666870117188,"adjusted_close":190.89332580566406,"volume":14158500},{"date":"2026-09-28","close":186.92999267578125,"high":190.2899932861328,"low":183.98333740234375,"adjusted_close":186.92999267578125,"volume":22045500},{"date":"2026-09-29","close":189.14666748046875,"high":191.49000549316406,"low":188.43333435058594,"adjusted_close":189.14666748046875,"volume":15394500},{"date":"2026-09-30","close":189.54666137695312,"high":190.77333068847656,"low":188.00332641601562,"adjusted_close":189.54666137695312,"volume":13444500},{"date":"2026-10-01","close":192.11000061035156,"high":193.32666015625,"low":188.01333618164062,"adjusted_close":192.11000061035156,"volume":18257400},{"date":"2026-10-02","close":196.3000030517578,"high":198.81333923339844,"low":195.75,"adjusted_close":196.3000030517578,"volume":20632200},{"date":"2026-10-05","close":196.50332641601562,"high":196.6666717529297,"low":194.02667236328125,"adjusted_close":196.50332641601562,"volume":12699000},{"date":"2026-10-06","close":196.48333740234375,"high":198.79666137695312,"low":196.2133331298828,"adjusted_close":196.48333740234375,"volume":13297800},{"date":"2026-10-07","close":194.27333068847656,"high":194.6300048828125,"low":191.3766632080078,"adjusted_close":194.27333068847656,"volume":14905800},{"date":"2026-10-08","close":187.75999450683594,"high":193.0833282470703,"low":185.27000427246094,"adjusted_close":187.75999450683594,"volume":31065300},{"date":"2026-10-09","close":186.46665954589844,"high":190.44667053222656,"low":185.75332641601562,"adjusted_close":186.46665954589844,"volume":15078900},{"date":"2026-10-12","close":181.61666870117188,"high":184.2899932861328,"low":181.1133270263672,"adjusted_close":181.61666870117188,"volume":21585900},{"date":"2026-10-13","close":181.3000030517578,"high":181.44667053222656,"low":175.72000122070312,"adjusted_close":181.3000030517578,"volume":25439100},{"date":"2026-10-14","close":173.13999938964844,"high":178.13999938964844,"low":172.49000549316406,"adjusted_close":173.13999938964844,"volume":32701500},{"date":"2026-10-15","close":171.57000732421875,"high":172.3733367919922,"low":165.25999450683594,"adjusted_close":171.57000732421875,"volume":50011500},{"date":"2026-10-16","close":164.4633331298828,"high":169.86666870117188,"low":164.27667236328125,"adjusted_close":164.4633331298828,"volume":44020800},{"date":"2026-10-19","close":167.30999755859375,"high":171.0399932861328,"low":166.85667419433594,"adjusted_close":167.30999755859375,"volume":28060800},{"date":"2026-10-20","close":166.6699981689453,"high":169.6300048828125,"low":163.23333740234375,"adjusted_close":166.6699981689453,"volume":30676500},{"date":"2026-10-21","close":170.1199951171875,"high":171.02667236328125,"low":167.7899932861328,"adjusted_close":170.1199951171875,"volume":25104000},{"date":"2026-10-22","close":158.56333923339844,"high":164.6666717529297,"low":157.40333557128906,"adjusted_close":158.56333923339844,"volume":45100800},{"date":"2026-10-23","close":159.39999389648438,"high":161.67999267578125,"low":157.6999969482422,"adjusted_close":159.39999389648438,"volume":25911000},{"date":"2026-10-26","close":163.94332885742188,"high":165.64332580566406,"low":159.9566650390625,"adjusted_close":163.94332885742188,"volume":27782400},{"date":"2026-10-27","close":170.35333251953125,"high":171.05332946777344,"low":166.11666870117188,"adjusted_close":170.35333251953125,"volume":26054400},{"date":"2026-10-28","close":173.97999572753906,"high":174.64332580566406,"low":170.55332946777344,"adjusted_close":173.97999572753906,"volume":25176600},{"date":"2026-10-29","close":171.2866668701172,"high":172.913330078125,"low":168.8633270263672,"adjusted_close":171.2866668701172,"volume":19446000},{"date":"2026-10-30","close":157.1699981689453,"high":161.1300048828125,"low":153.36666870117188,"adjusted_close":157.1699981689453,"volume":56419200},{"date":"2026-11-02","close":151.21665954589844,"high":159.97332763671875,"low":150.6999969482422,"adjusted_close":151.21665954589844,"volume":32415900},{"date":"2026-11-03","close":155.0,"high":157.5433349609375,"low":153.94332885742188,"adjusted_close":155.0,"volume":39884400},{"date":"2026-11-04","close":150.1366729736328,"high":156.4066619873047,"low":147.22666931152344,"adjusted_close":150.1366729736328,"volume":52693200},{"date":"2026-11-05","close":131.89999389648438,"high":143.72999572753906,"low":130.75,"adjusted_close":131.89999389648438,"volume":67658500},{"date":"2026-11-06","close":136.52999877929688,"high":140.2100067138672,"low":133.8000030517578,"adjusted_close":136.52999877929688,"volume":58936283}]},"SOXL":{"currency":"USD","rows":[{"date":"2025-05-05","close":13.050000190734863,"high":13.40999984741211,"low":12.869999885559082,"adjusted_close":12.99657917022705,"volume":127572300},{"date":"2025-05-06","close":12.640000343322754,"high":12.949999809265137,"low":12.119999885559082,"adjusted_close":12.588257789611816,"volume":158548700},{"date":"2025-05-07","close":13.279999732971191,"high":13.399999618530273,"low":12.229999542236328,"adjusted_close":13.225637435913086,"volume":189249300},{"date":"2025-05-08","close":13.65999984741211,"high":14.34000015258789,"low":13.380000114440918,"adjusted_close":13.604082107543945,"volume":203277000},{"date":"2025-05-09","close":14.109999656677246,"high":14.470000267028809,"low":13.739999771118164,"adjusted_close":14.052239418029785,"volume":149644500},{"date":"2025-05-12","close":17.1299991607666,"high":17.469999313354492,"low":16.5,"adjusted_close":17.05987548828125,"volume":263806000},{"date":"2025-05-13","close":18.600000381469727,"high":18.860000610351562,"low":17.280000686645508,"adjusted_close":18.52385902404785,"volume":212931800},{"date":"2025-05-14","close":18.84000015258789,"high":19.3700008392334,"low":18.43000030517578,"adjusted_close":18.76287841796875,"volume":179343100},{"date":"2025-05-15","close":18.469999313354492,"high":18.90999984741211,"low":17.81999969482422,"adjusted_close":18.394390106201172,"volume":141287600},{"date":"2025-05-16","close":18.389999389648438,"high":18.600000381469727,"low":17.760000228881836,"adjusted_close":18.314716339111328,"volume":113068600},{"date":"2025-05-19","close":18.059999465942383,"high":18.209999084472656,"low":17.09000015258789,"adjusted_close":17.986068725585938,"volume":123632000},{"date":"2025-05-20","close":17.969999313354492,"high":18.0,"low":17.440000534057617,"adjusted_close":17.896438598632812,"volume":84252500},{"date":"2025-05-21","close":17.0,"high":18.59000015258789,"low":16.649999618530273,"adjusted_close":16.930408477783203,"volume":149964800},{"date":"2025-05-22","close":16.510000228881836,"high":17.43000030517578,"low":16.479999542236328,"adjusted_close":16.442413330078125,"volume":144981100},{"date":"2025-05-23","close":15.729999542236328,"high":16.0,"low":15.100000381469727,"adjusted_close":15.665607452392578,"volume":179062600},{"date":"2025-05-27","close":17.290000915527344,"high":17.510000228881836,"low":16.350000381469727,"adjusted_close":17.219223022460938,"volume":136539700},{"date":"2025-05-28","close":17.040000915527344,"high":17.56999969482422,"low":16.899999618530273,"adjusted_close":16.970245361328125,"volume":126785300},{"date":"2025-05-29","close":17.200000762939453,"high":18.209999084472656,"low":16.899999618530273,"adjusted_close":17.12959098815918,"volume":179820200},{"date":"2025-05-30","close":16.170000076293945,"high":16.899999618530273,"low":15.239999771118164,"adjusted_close":16.10380744934082,"volume":194058700},{"date":"2025-06-02","close":16.899999618530273,"high":17.100000381469727,"low":16.040000915527344,"adjusted_close":16.8308162689209,"volume":103937000},{"date":"2025-06-03","close":18.299999237060547,"high":18.3799991607666,"low":16.579999923706055,"adjusted_close":18.225086212158203,"volume":158644000},{"date":"2025-06-04","close":19.09000015258789,"high":19.260000228881836,"low":18.219999313354492,"adjusted_close":19.01185417175293,"volume":146325300},{"date":"2025-06-05","close":18.809999465942383,"high":19.989999771118164,"low":18.420000076293945,"adjusted_close":18.73299789428711,"volume":187397100},{"date":"2025-06-06","close":19.18000030517578,"high":19.950000762939453,"low":19.149999618530273,"adjusted_close":19.101484298706055,"volume":114398700},{"date":"2025-06-09","close":20.579999923706055,"high":21.059999465942383,"low":19.68000030517578,"adjusted_close":20.49575424194336,"volume":162686000},{"date":"2025-06-10","close":21.889999389648438,"high":22.100000381469727,"low":20.690000534057617,"adjusted_close":21.800390243530273,"volume":142811000},{"date":"2025-06-11","close":21.639999389648438,"high":22.600000381469727,"low":20.989999771118164,"adjusted_close":21.551414489746094,"volume":160395000},{"date":"2025-06-12","close":21.690000534057617,"high":22.06999969482422,"low":21.09000015258789,"adjusted_close":21.601211547851562,"volume":100384500},{"date":"2025-06-13","close":20.040000915527344,"high":21.059999465942383,"low":19.84000015258789,"adjusted_close":19.957965850830078,"volume":166989600},{"date":"2025-06-16","close":21.899999618530273,"high":22.219999313354492,"low":20.790000915527344,"adjusted_close":21.810352325439453,"volume":121972300},{"date":"2025-06-17","close":21.420000076293945,"high":22.530000686645508,"low":21.34000015258789,"adjusted_close":21.332317352294922,"volume":122379500},{"date":"2025-06-18","close":21.610000610351562,"high":22.3799991607666,"low":21.229999542236328,"adjusted_close":21.52153778076172,"volume":113893800},{"date":"2025-06-20","close":21.209999084472656,"high":22.329999923706055,"low":20.3700008392334,"adjusted_close":21.1231746673584,"volume":137078900},{"date":"2025-06-23","close":21.579999923706055,"high":21.979999542236328,"low":20.280000686645508,"adjusted_close":21.491661071777344,"volume":125143700},{"date":"2025-06-24","close":23.950000762939453,"high":24.030000686645508,"low":22.6299991607666,"adjusted_close":23.92735481262207,"volume":137608000},{"date":"2025-06-25","close":24.579999923706055,"high":24.600000381469727,"low":23.8700008392334,"adjusted_close":24.556758880615234,"volume":107621600},{"date":"2025-06-26","close":25.200000762939453,"high":25.360000610351562,"low":24.59000015258789,"adjusted_close":25.17617416381836,"volume":92382200},{"date":"2025-06-27","close":25.110000610351562,"high":25.84000015258789,"low":24.280000686645508,"adjusted_close":25.086259841918945,"volume":113655600},{"date":"2025-06-30","close":25.110000610351562,"high":25.5,"low":24.68000030517578,"adjusted_close":25.086259841918945,"volume":78035000},{"date":"2025-07-01","close":24.709999084472656,"high":25.170000076293945,"low":23.579999923706055,"adjusted_close":24.686635971069336,"volume":107277300},{"date":"2025-07-02","close":26.049999237060547,"high":26.389999389648438,"low":24.450000762939453,"adjusted_close":26.02536964416504,"volume":107157100},{"date":"2025-07-03","close":26.43000030517578,"high":26.719999313354492,"low":26.229999542236328,"adjusted_close":26.405010223388672,"volume":62695800},{"date":"2025-07-07","close":24.969999313354492,"high":26.049999237060547,"low":24.6200008392334,"adjusted_close":24.94639015197754,"volume":93297600},{"date":"2025-07-08","close":26.3700008392334,"high":27.030000686645508,"low":25.360000610351562,"adjusted_close":26.345067977905273,"volume":90457500},{"date":"2025-07-09","close":26.649999618530273,"high":27.40999984741211,"low":25.889999389648438,"adjusted_close":26.624801635742188,"volume":86818700},{"date":"2025-07-10","close":27.3700008392334,"high":27.729999542236328,"low":26.65999984741211,"adjusted_close":27.34412384033203,"volume":87602500},{"date":"2025-07-11","close":27.290000915527344,"high":27.540000915527344,"low":26.549999237060547,"adjusted_close":27.264198303222656,"volume":71855400},{"date":"2025-07-14","close":26.5,"high":26.770000457763672,"low":25.31999969482422,"adjusted_close":26.474943161010742,"volume":99670600},{"date":"2025-07-15","close":27.290000915527344,"high":28.459999084472656,"low":27.209999084472656,"adjusted_close":27.264198303222656,"volume":108926200},{"date":"2025-07-16","close":27.030000686645508,"high":27.049999237060547,"low":24.90999984741211,"adjusted_close":27.004444122314453,"volume":125700900},{"date":"2025-07-17","close":27.31999969482422,"high":27.510000228881836,"low":26.420000076293945,"adjusted_close":27.29416847229004,"volume":85334100},{"date":"2025-07-18","close":27.329999923706055,"high":27.899999618530273,"low":26.760000228881836,"adjusted_close":27.30415916442871,"volume":68274300},{"date":"2025-07-21","close":27.5,"high":28.5,"low":27.440000534057617,"adjusted_close":27.4739990234375,"volume":79860300},{"date":"2025-07-22","close":26.31999969482422,"high":27.280000686645508,"low":25.34000015258789,"adjusted_close":26.295114517211914,"volume":118871600},{"date":"2025-07-23","close":25.780000686645508,"high":25.90999984741211,"low":24.84000015258789,"adjusted_close":25.755626678466797,"volume":105639200},{"date":"2025-07-24","close":25.6200008392334,"high":25.790000915527344,"low":24.950000762939453,"adjusted_close":25.59577751159668,"volume":77503300},{"date":"2025-07-25","close":25.600000381469727,"high":25.6200008392334,"low":24.829999923706055,"adjusted_close":25.575796127319336,"volume":68037900},{"date":"2025-07-28","close":26.8799991607666,"high":26.989999771118164,"low":26.34000015258789,"adjusted_close":26.854583740234375,"volume":88108400},{"date":"2025-07-29","close":27.030000686645508,"high":28.15999984741211,"low":26.5,"adjusted_close":27.004444122314453,"volume":101714500},{"date":"2025-07-30","close":27.610000610351562,"high":28.1299991607666,"low":26.93000030517578,"adjusted_close":27.583894729614258,"volume":96772200},{"date":"2025-07-31","close":24.979999542236328,"high":26.739999771118164,"low":24.200000762939453,"adjusted_close":24.956382751464844,"volume":133413800},{"date":"2025-08-01","close":24.079999923706055,"high":24.829999923706055,"low":22.56999969482422,"adjusted_close":24.057231903076172,"volume":132665200},{"date":"2025-08-04","close":25.0,"high":25.18000030517578,"low":24.239999771118164,"adjusted_close":24.976362228393555,"volume":85963800},{"date":"2025-08-05","close":24.520000457763672,"high":25.68000030517578,"low":23.610000610351562,"adjusted_close":24.49681854248047,"volume":99733400},{"date":"2025-08-06","close":23.989999771118164,"high":24.1200008392334,"low":22.950000762939453,"adjusted_close":23.967317581176758,"volume":103447500},{"date":"2025-08-07","close":25.0,"high":25.8799991607666,"low":24.530000686645508,"adjusted_close":24.976362228393555,"volume":117228400},{"date":"2025-08-08","close":25.709999084472656,"high":25.829999923706055,"low":24.899999618530273,"adjusted_close":25.68568992614746,"volume":71389900},{"date":"2025-08-11","close":25.610000610351562,"high":26.889999389648438,"low":25.450000762939453,"adjusted_close":25.585786819458008,"volume":75943500},{"date":"2025-08-12","close":28.0,"high":28.079999923706055,"low":25.68000030517578,"adjusted_close":27.973526000976562,"volume":125315900},{"date":"2025-08-13","close":29.270000457763672,"high":29.329999923706055,"low":28.309999465942383,"adjusted_close":29.242326736450195,"volume":89497100},{"date":"2025-08-14","close":29.420000076293945,"high":29.65999984741211,"low":27.950000762939453,"adjusted_close":29.392183303833008,"volume":84286800},{"date":"2025-08-15","close":27.3700008392334,"high":28.709999084472656,"low":27.06999969482422,"adjusted_close":27.34412384033203,"volume":93664700},{"date":"2025-08-18","close":27.530000686645508,"high":27.649999618530273,"low":27.030000686645508,"adjusted_close":27.503971099853516,"volume":50310400},{"date":"2025-08-19","close":26.239999771118164,"high":27.860000610351562,"low":26.100000381469727,"adjusted_close":26.215190887451172,"volume":75595100},{"date":"2025-08-20","close":25.799999237060547,"high":26.110000610351562,"low":23.65999984741211,"adjusted_close":25.775606155395508,"volume":117636500},{"date":"2025-08-21","close":25.350000381469727,"high":25.899999618530273,"low":24.90999984741211,"adjusted_close":25.326030731201172,"volume":67871100},{"date":"2025-08-22","close":27.450000762939453,"high":28.31999969482422,"low":25.34000015258789,"adjusted_close":27.424047470092773,"volume":117140900},{"date":"2025-08-25","close":27.299999237060547,"high":27.579999923706055,"low":26.809999465942383,"adjusted_close":27.274187088012695,"volume":55018700},{"date":"2025-08-26","close":27.940000534057617,"high":28.219999313354492,"low":27.520000457763672,"adjusted_close":27.913583755493164,"volume":57544300},{"date":"2025-08-27","close":28.18000030517578,"high":28.229999542236328,"low":27.280000686645508,"adjusted_close":28.153356552124023,"volume":61375200},{"date":"2025-08-28","close":28.530000686645508,"high":29.110000610351562,"low":27.959999084472656,"adjusted_close":28.50302505493164,"volume":74466400},{"date":"2025-08-29","close":26.040000915527344,"high":27.350000381469727,"low":25.670000076293945,"adjusted_close":26.015378952026367,"volume":108411300},{"date":"2025-09-02","close":25.25,"high":25.280000686645508,"low":23.799999237060547,"adjusted_close":25.226125717163086,"volume":101906700},{"date":"2025-09-03","close":24.90999984741211,"high":25.40999984741211,"low":24.1200008392334,"adjusted_close":24.88644790649414,"volume":79482200},{"date":"2025-09-04","close":25.649999618530273,"high":25.729999542236328,"low":23.979999542236328,"adjusted_close":25.625747680664062,"volume":81641200},{"date":"2025-09-05","close":26.450000762939453,"high":26.969999313354492,"low":25.600000381469727,"adjusted_close":26.42499351501465,"volume":110749400},{"date":"2025-09-08","close":27.079999923706055,"high":27.43000030517578,"low":26.68000030517578,"adjusted_close":27.05439567565918,"volume":72341700},{"date":"2025-09-09","close":27.18000030517578,"high":27.3700008392334,"low":26.56999969482422,"adjusted_close":27.1543025970459,"volume":55882300},{"date":"2025-09-10","close":28.600000381469727,"high":28.829999923706055,"low":28.06999969482422,"adjusted_close":28.572959899902344,"volume":86721600},{"date":"2025-09-11","close":29.170000076293945,"high":29.610000610351562,"low":28.969999313354492,"adjusted_close":29.142419815063477,"volume":69919800},{"date":"2025-09-12","close":29.299999237060547,"high":29.549999237060547,"low":28.790000915527344,"adjusted_close":29.272296905517578,"volume":52502600},{"date":"2025-09-15","close":30.0,"high":30.030000686645508,"low":28.920000076293945,"adjusted_close":29.971635818481445,"volume":61268000},{"date":"2025-09-16","close":30.479999542236328,"high":30.649999618530273,"low":29.790000915527344,"adjusted_close":30.451181411743164,"volume":54148200},{"date":"2025-09-17","close":30.469999313354492,"high":31.25,"low":29.15999984741211,"adjusted_close":30.441190719604492,"volume":80483900},{"date":"2025-09-18","close":33.63999938964844,"high":34.13999938964844,"low":32.43000030517578,"adjusted_close":33.608192443847656,"volume":104513300},{"date":"2025-09-19","close":33.02000045776367,"high":33.599998474121094,"low":32.119998931884766,"adjusted_close":32.98877716064453,"volume":66106100},{"date":"2025-09-22","close":34.43000030517578,"high":34.75,"low":33.189998626708984,"adjusted_close":34.39744567871094,"volume":62948200},{"date":"2025-09-23","close":34.29999923706055,"high":35.29999923706055,"low":33.66999816894531,"adjusted_close":34.277523040771484,"volume":63661700},{"date":"2025-09-24","close":34.20000076293945,"high":34.38999938964844,"low":32.810001373291016,"adjusted_close":34.17759323120117,"volume":58369900},{"date":"2025-09-25","close":33.849998474121094,"high":34.060001373291016,"low":31.360000610351562,"adjusted_close":33.82781982421875,"volume":79969600},{"date":"2025-09-26","close":34.02000045776367,"high":34.22999954223633,"low":32.83000183105469,"adjusted_close":33.997711181640625,"volume":60944500},{"date":"2025-09-29","close":34.02000045776367,"high":35.4900016784668,"low":33.9900016784668,"adjusted_close":33.997711181640625,"volume":56593700},{"date":"2025-09-30","close":34.84000015258789,"high":34.959999084472656,"low":33.56999969482422,"adjusted_close":34.81717300415039,"volume":60696800},{"date":"2025-10-01","close":36.86000061035156,"high":36.97999954223633,"low":33.97999954223633,"adjusted_close":36.83584976196289,"volume":67094700},{"date":"2025-10-02","close":39.08000183105469,"high":39.31999969482422,"low":38.13999938964844,"adjusted_close":39.05439376831055,"volume":68834400},{"date":"2025-10-03","close":38.22999954223633,"high":40.060001373291016,"low":37.619998931884766,"adjusted_close":38.20494842529297,"volume":69252500},{"date":"2025-10-06","close":41.709999084472656,"high":43.369998931884766,"low":41.65999984741211,"adjusted_close":41.68267059326172,"volume":99880300},{"date":"2025-10-07","close":38.83000183105469,"high":43.02000045776367,"low":38.70000076293945,"adjusted_close":38.80455780029297,"volume":96375900},{"date":"2025-10-08","close":42.779998779296875,"high":42.939998626708984,"low":38.68000030517578,"adjusted_close":42.75196838378906,"volume":77149800},{"date":"2025-10-09","close":42.2400016784668,"high":42.84000015258789,"low":41.0099983215332,"adjusted_close":42.21232604980469,"volume":63095700},{"date":"2025-10-10","close":34.209999084472656,"high":42.84000015258789,"low":34.16999816894531,"adjusted_close":34.187583923339844,"volume":204858900},{"date":"2025-10-13","close":39.13999938964844,"high":39.470001220703125,"low":37.369998931884766,"adjusted_close":39.11435317993164,"volume":89274100},{"date":"2025-10-14","close":36.630001068115234,"high":39.0099983215332,"low":35.95000076293945,"adjusted_close":36.60599899291992,"volume":100358200},{"date":"2025-10-15","close":39.97999954223633,"high":40.16999816894531,"low":37.709999084472656,"adjusted_close":39.95380401611328,"volume":96059800},{"date":"2025-10-16","close":40.56999969482422,"high":41.93000030517578,"low":39.279998779296875,"adjusted_close":40.54341506958008,"volume":89397000},{"date":"2025-10-17","close":40.290000915527344,"high":40.79999923706055,"low":38.31999969482422,"adjusted_close":40.26360321044922,"volume":92083400},{"date":"2025-10-20","close":42.2400016784668,"high":43.040000915527344,"low":41.130001068115234,"adjusted_close":42.21232604980469,"volume":62424500},{"date":"2025-10-21","close":41.5099983215332,"high":42.029998779296875,"low":40.52000045776367,"adjusted_close":41.4827995300293,"volume":54386700},{"date":"2025-10-22","close":38.38999938964844,"high":40.810001373291016,"low":35.970001220703125,"adjusted_close":38.364845275878906,"volume":110646700},{"date":"2025-10-23","close":41.16999816894531,"high":41.470001220703125,"low":37.54999923706055,"adjusted_close":41.14302062988281,"volume":72467000},{"date":"2025-10-24","close":43.13999938964844,"high":44.15999984741211,"low":42.959999084472656,"adjusted_close":43.111732482910156,"volume":69872500},{"date":"2025-10-27","close":46.84000015258789,"high":47.15999984741211,"low":45.13999938964844,"adjusted_close":46.80930709838867,"volume":72684100},{"date":"2025-10-28","close":46.959999084472656,"high":47.61000061035156,"low":45.939998626708984,"adjusted_close":46.929229736328125,"volume":53995000},{"date":"2025-10-29","close":49.380001068115234,"high":50.7599983215332,"low":48.04999923706055,"adjusted_close":49.3476448059082,"volume":88268800},{"date":"2025-10-30","close":47.38999938964844,"high":49.970001220703125,"low":47.27000045776367,"adjusted_close":47.35894775390625,"volume":76956300},{"date":"2025-10-31","close":47.779998779296875,"high":49.9900016784668,"low":46.709999084472656,"adjusted_close":47.74869155883789,"volume":75650400},{"date":"2025-11-03","close":48.58000183105469,"high":50.189998626708984,"low":48.029998779296875,"adjusted_close":48.54817199707031,"volume":52610600},{"date":"2025-11-04","close":42.79999923706055,"high":46.880001068115234,"low":42.529998779296875,"adjusted_close":42.77195358276367,"volume":87734300},{"date":"2025-11-05","close":46.83000183105469,"high":48.43000030517578,"low":43.209999084472656,"adjusted_close":46.79931640625,"volume":76488900},{"date":"2025-11-06","close":43.0099983215332,"high":46.9900016784668,"low":42.150001525878906,"adjusted_close":42.981815338134766,"volume":106419600},{"date":"2025-11-07","close":41.7400016784668,"high":41.7400016784668,"low":37.040000915527344,"adjusted_close":41.71265411376953,"volume":143013500},{"date":"2025-11-10","close":44.959999084472656,"high":45.52000045776367,"low":43.459999084472656,"adjusted_close":44.930538177490234,"volume":74223300},{"date":"2025-11-11","close":41.810001373291016,"high":44.040000915527344,"low":41.650001525878906,"adjusted_close":41.7826042175293,"volume":80862700},{"date":"2025-11-12","close":43.709999084472656,"high":44.630001068115234,"low":42.849998474121094,"adjusted_close":43.681358337402344,"volume":77730900},{"date":"2025-11-13","close":39.220001220703125,"high":42.63999938964844,"low":38.0,"adjusted_close":39.19430160522461,"volume":126123700},{"date":"2025-11-14","close":38.86000061035156,"high":40.599998474121094,"low":35.150001525878906,"adjusted_close":38.834537506103516,"volume":125398600},{"date":"2025-11-17","close":36.84000015258789,"high":40.08000183105469,"low":35.529998779296875,"adjusted_close":36.815860748291016,"volume":101936600},{"date":"2025-11-18","close":34.349998474121094,"high":36.0099983215332,"low":33.150001525878906,"adjusted_close":34.327491760253906,"volume":153515800},{"date":"2025-11-19","close":35.959999084472656,"high":37.29999923706055,"low":34.20000076293945,"adjusted_close":35.93643569946289,"volume":120458900},{"date":"2025-11-20","close":30.809999465942383,"high":39.189998626708984,"low":30.40999984741211,"adjusted_close":30.789812088012695,"volume":228883600},{"date":"2025-11-21","close":31.729999542236328,"high":33.040000915527344,"low":28.1200008392334,"adjusted_close":31.709209442138672,"volume":205537900},{"date":"2025-11-24","close":35.86000061035156,"high":36.310001373291016,"low":32.650001525878906,"adjusted_close":35.83650207519531,"volume":108832500},{"date":"2025-11-25","close":36.16999816894531,"high":36.45000076293945,"low":32.04999923706055,"adjusted_close":36.146297454833984,"volume":108634700},{"date":"2025-11-26","close":39.189998626708984,"high":40.150001525878906,"low":37.29999923706055,"adjusted_close":39.16432189941406,"volume":104203900},{"date":"2025-11-28","close":41.2599983215332,"high":41.33000183105469,"low":39.25,"adjusted_close":41.23296356201172,"volume":57190400},{"date":"2025-12-01","close":41.310001373291016,"high":42.36000061035156,"low":39.459999084472656,"adjusted_close":41.28293228149414,"volume":79426200},{"date":"2025-12-02","close":43.79999923706055,"high":44.61000061035156,"low":42.029998779296875,"adjusted_close":43.77130126953125,"volume":111736200},{"date":"2025-12-03","close":46.58000183105469,"high":46.68000030517578,"low":43.150001525878906,"adjusted_close":46.54948043823242,"volume":94299300},{"date":"2025-12-04","close":45.15999984741211,"high":46.099998474121094,"low":44.439998626708984,"adjusted_close":45.130409240722656,"volume":77656900},{"date":"2025-12-05","close":46.5,"high":48.04999923706055,"low":46.29999923706055,"adjusted_close":46.46953201293945,"volume":77049800},{"date":"2025-12-08","close":47.9900016784668,"high":48.599998474121094,"low":46.70000076293945,"adjusted_close":47.95855712890625,"volume":69225000},{"date":"2025-12-09","close":47.790000915527344,"high":48.04999923706055,"low":46.470001220703125,"adjusted_close":47.75868606567383,"volume":56373300},{"date":"2025-12-10","close":49.650001525878906,"high":50.09000015258789,"low":47.0099983215332,"adjusted_close":49.617469787597656,"volume":91153100},{"date":"2025-12-11","close":48.790000915527344,"high":48.900001525878906,"low":44.65999984741211,"adjusted_close":48.758033752441406,"volume":88063000},{"date":"2025-12-12","close":41.709999084472656,"high":47.380001068115234,"low":41.060001373291016,"adjusted_close":41.68267059326172,"volume":138088200},{"date":"2025-12-15","close":41.18000030517578,"high":43.41999816894531,"low":40.79999923706055,"adjusted_close":41.153018951416016,"volume":78218600},{"date":"2025-12-16","close":40.4900016784668,"high":41.65999984741211,"low":39.2400016784668,"adjusted_close":40.463470458984375,"volume":94566700},{"date":"2025-12-17","close":36.0099983215332,"high":41.31999969482422,"low":35.70000076293945,"adjusted_close":35.98640441894531,"volume":126113900},{"date":"2025-12-18","close":38.58000183105469,"high":40.41999816894531,"low":38.11000061035156,"adjusted_close":38.55472183227539,"volume":97164000},{"date":"2025-12-19","close":41.720001220703125,"high":42.36000061035156,"low":39.5,"adjusted_close":41.692665100097656,"volume":92529100},{"date":"2025-12-22","close":43.2599983215332,"high":44.560001373291016,"low":42.72999954223633,"adjusted_close":43.231651306152344,"volume":62717400},{"date":"2025-12-23","close":43.70000076293945,"high":43.79999923706055,"low":42.220001220703125,"adjusted_close":43.67136764526367,"volume":44455700},{"date":"2025-12-24","close":44.209999084472656,"high":44.36000061035156,"low":43.59000015258789,"adjusted_close":44.1810302734375,"volume":30717800},{"date":"2025-12-26","close":44.209999084472656,"high":44.790000915527344,"low":43.810001373291016,"adjusted_close":44.1810302734375,"volume":38006400},{"date":"2025-12-29","close":43.81999969482422,"high":44.33000183105469,"low":42.349998474121094,"adjusted_close":43.79128646850586,"volume":54612100},{"date":"2025-12-30","close":43.66999816894531,"high":44.75,"low":43.56999969482422,"adjusted_close":43.64138412475586,"volume":40697400},{"date":"2025-12-31","close":42.029998779296875,"high":44.150001525878906,"low":42.0099983215332,"adjusted_close":42.00246047973633,"volume":44754800},{"date":"2026-01-02","close":47.2400016784668,"high":48.09000015258789,"low":45.08000183105469,"adjusted_close":47.209049224853516,"volume":132719700},{"date":"2026-01-05","close":49.220001220703125,"high":51.220001220703125,"low":48.630001068115234,"adjusted_close":49.18775177001953,"volume":94987500},{"date":"2026-01-06","close":54.0099983215332,"high":54.29999923706055,"low":51.06999969482422,"adjusted_close":53.974609375,"volume":92678600},{"date":"2026-01-07","close":52.290000915527344,"high":52.7400016784668,"low":50.84000015258789,"adjusted_close":52.2557373046875,"volume":65698500},{"date":"2026-01-08","close":49.650001525878906,"high":51.810001373291016,"low":48.130001068115234,"adjusted_close":49.617469787597656,"volume":79844800},{"date":"2026-01-09","close":53.95000076293945,"high":54.7599983215332,"low":50.310001373291016,"adjusted_close":53.914649963378906,"volume":87214400},{"date":"2026-01-12","close":54.650001525878906,"high":55.150001525878906,"low":52.349998474121094,"adjusted_close":54.614192962646484,"volume":53193700},{"date":"2026-01-13","close":56.06999969482422,"high":57.630001068115234,"low":55.43000030517578,"adjusted_close":56.033260345458984,"volume":61895400},{"date":"2026-01-14","close":55.380001068115234,"high":55.439998626708984,"low":53.0,"adjusted_close":55.34371566772461,"volume":70434900},{"date":"2026-01-15","close":58.08000183105469,"high":61.66999816894531,"low":58.0099983215332,"adjusted_close":58.04194641113281,"volume":89664300},{"date":"2026-01-16","close":60.75,"high":62.189998626708984,"low":59.5,"adjusted_close":60.7101936340332,"volume":58559500},{"date":"2026-01-20","close":57.939998626708984,"high":61.04999923706055,"low":57.220001220703125,"adjusted_close":57.902034759521484,"volume":71408300},{"date":"2026-01-21","close":63.47999954223633,"high":65.11000061035156,"low":59.459999084472656,"adjusted_close":63.43840408325195,"volume":103027300},{"date":"2026-01-22","close":63.720001220703125,"high":66.95999908447266,"low":63.040000915527344,"adjusted_close":63.67824935913086,"volume":62594200},{"date":"2026-01-23","close":61.599998474121094,"high":63.36000061035156,"low":60.150001525878906,"adjusted_close":61.559635162353516,"volume":58613600},{"date":"2026-01-26","close":60.70000076293945,"high":61.959999084472656,"low":59.599998474121094,"adjusted_close":60.66022872924805,"volume":42592400},{"date":"2026-01-27","close":64.95999908447266,"high":65.98999786376953,"low":62.540000915527344,"adjusted_close":64.91743469238281,"volume":61155400},{"date":"2026-01-28","close":70.08999633789062,"high":70.93000030517578,"low":67.9800033569336,"adjusted_close":70.0440673828125,"volume":74205500},{"date":"2026-01-29","close":70.47000122070312,"high":71.9800033569336,"low":62.650001525878906,"adjusted_close":70.423828125,"volume":78058200},{"date":"2026-01-30","close":61.790000915527344,"high":69.86000061035156,"low":60.290000915527344,"adjusted_close":61.749515533447266,"volume":83504200},{"date":"2026-02-02","close":65.19999694824219,"high":66.94000244140625,"low":59.099998474121094,"adjusted_close":65.15727233886719,"volume":66961000},{"date":"2026-02-03","close":61.20000076293945,"high":67.62000274658203,"low":57.02000045776367,"adjusted_close":61.1599006652832,"volume":101338500},{"date":"2026-02-04","close":53.189998626708984,"high":61.029998779296875,"low":49.33000183105469,"adjusted_close":53.155147552490234,"volume":139149400},{"date":"2026-02-05","close":53.25,"high":55.4900016784668,"low":50.0099983215332,"adjusted_close":53.21510696411133,"volume":109350300},{"date":"2026-02-06","close":61.75,"high":62.25,"low":55.66999816894531,"adjusted_close":61.709537506103516,"volume":108594200},{"date":"2026-02-09","close":64.02999877929688,"high":65.05000305175781,"low":59.290000915527344,"adjusted_close":63.98804473876953,"volume":66670500},{"date":"2026-02-10","close":63.34000015258789,"high":65.20999908447266,"low":61.41999816894531,"adjusted_close":63.29849624633789,"volume":58273900},{"date":"2026-02-11","close":68.05000305175781,"high":69.0999984741211,"low":63.22999954223633,"adjusted_close":68.00541687011719,"volume":89724200},{"date":"2026-02-12","close":63.099998474121094,"high":70.86000061035156,"low":62.77000045776367,"adjusted_close":63.05865478515625,"volume":90896100},{"date":"2026-02-13","close":64.58999633789062,"high":66.25,"low":61.43000030517578,"adjusted_close":64.54767608642578,"volume":79931300},{"date":"2026-02-17","close":64.3499984741211,"high":65.95999908447266,"low":59.560001373291016,"adjusted_close":64.30783081054688,"volume":79420400},{"date":"2026-02-18","close":66.29000091552734,"high":68.44999694824219,"low":64.06999969482422,"adjusted_close":66.24656677246094,"volume":69349000},{"date":"2026-02-19","close":65.2300033569336,"high":65.51000213623047,"low":62.959999084472656,"adjusted_close":65.18726348876953,"volume":68827500},{"date":"2026-02-20","close":67.11000061035156,"high":68.22000122070312,"low":63.58000183105469,"adjusted_close":67.06602478027344,"volume":81017900},{"date":"2026-02-23","close":65.86000061035156,"high":67.6500015258789,"low":63.470001220703125,"adjusted_close":65.81684875488281,"volume":66926300},{"date":"2026-02-24","close":68.52999877929688,"high":70.0,"low":66.3499984741211,"adjusted_close":68.48509216308594,"volume":66892100},{"date":"2026-02-25","close":71.86000061035156,"high":72.36000061035156,"low":70.4800033569336,"adjusted_close":71.81291198730469,"volume":52929300},{"date":"2026-02-26","close":65.33999633789062,"high":71.11000061035156,"low":61.630001068115234,"adjusted_close":65.29718017578125,"volume":97787900},{"date":"2026-02-27","close":62.77000045776367,"high":63.7599983215332,"low":60.65999984741211,"adjusted_close":62.7288703918457,"volume":70112700},{"date":"2026-03-02","close":62.7599983215332,"high":62.81999969482422,"low":58.04999923706055,"adjusted_close":62.718875885009766,"volume":81699800},{"date":"2026-03-03","close":53.41999816894531,"high":55.86000061035156,"low":51.36000061035156,"adjusted_close":53.38499450683594,"volume":131198300},{"date":"2026-03-04","close":56.619998931884766,"high":57.720001220703125,"low":54.380001068115234,"adjusted_close":56.58290100097656,"volume":78143300},{"date":"2026-03-05","close":54.79999923706055,"high":57.689998626708984,"low":51.130001068115234,"adjusted_close":54.76409149169922,"volume":110055800},{"date":"2026-03-06","close":47.88999938964844,"high":53.36000061035156,"low":46.79999923706055,"adjusted_close":47.858619689941406,"volume":125241500},{"date":"2026-03-09","close":53.31999969482422,"high":53.779998779296875,"low":44.529998779296875,"adjusted_close":53.28506088256836,"volume":114897700},{"date":"2026-03-10","close":54.59000015258789,"high":57.779998779296875,"low":53.36000061035156,"adjusted_close":54.554229736328125,"volume":104717600},{"date":"2026-03-11","close":56.09000015258789,"high":57.7400016784668,"low":55.349998474121094,"adjusted_close":56.05324935913086,"volume":83007700},{"date":"2026-03-12","close":50.279998779296875,"high":53.880001068115234,"low":49.529998779296875,"adjusted_close":50.24705505371094,"volume":105674400},{"date":"2026-03-13","close":50.720001220703125,"high":53.959999084472656,"low":50.040000915527344,"adjusted_close":50.686767578125,"volume":83244300},{"date":"2026-03-16","close":53.689998626708984,"high":55.68000030517578,"low":53.0099983215332,"adjusted_close":53.65481948852539,"volume":79819200},{"date":"2026-03-17","close":54.95000076293945,"high":55.400001525878906,"low":53.29999923706055,"adjusted_close":54.91399383544922,"volume":59567700},{"date":"2026-03-18","close":54.02000045776367,"high":56.47999954223633,"low":54.0,"adjusted_close":53.98460388183594,"volume":75470000},{"date":"2026-03-19","close":54.849998474121094,"high":56.11000061035156,"low":48.5,"adjusted_close":54.81406021118164,"volume":93732700},{"date":"2026-03-20","close":51.13999938964844,"high":55.36000061035156,"low":49.0,"adjusted_close":51.10649108886719,"volume":101773000},{"date":"2026-03-23","close":53.029998779296875,"high":56.810001373291016,"low":52.279998779296875,"adjusted_close":52.9952507019043,"volume":115257400},{"date":"2026-03-24","close":54.959999084472656,"high":56.09000015258789,"low":51.540000915527344,"adjusted_close":54.923988342285156,"volume":92153500},{"date":"2026-03-25","close":57.040000915527344,"high":58.25,"low":55.59000015258789,"adjusted_close":57.00262451171875,"volume":84440300},{"date":"2026-03-26","close":48.970001220703125,"high":54.439998626708984,"low":48.869998931884766,"adjusted_close":48.93791580200195,"volume":116603800},{"date":"2026-03-27","close":46.61000061035156,"high":49.380001068115234,"low":45.959999084472656,"adjusted_close":46.57946014404297,"volume":99401400},{"date":"2026-03-30","close":40.619998931884766,"high":48.290000915527344,"low":39.52000045776367,"adjusted_close":40.5933837890625,"volume":139746200},{"date":"2026-03-31","close":47.90999984741211,"high":48.18000030517578,"low":42.61000061035156,"adjusted_close":47.87860870361328,"volume":138002100},{"date":"2026-04-01","close":52.2599983215332,"high":54.09000015258789,"low":49.619998931884766,"adjusted_close":52.22575759887695,"volume":121955600},{"date":"2026-04-02","close":52.75,"high":53.06999969482422,"low":46.04999923706055,"adjusted_close":52.71543502807617,"volume":104471700},{"date":"2026-04-06","close":54.810001373291016,"high":55.599998474121094,"low":52.880001068115234,"adjusted_close":54.77408981323242,"volume":68780400},{"date":"2026-04-07","close":56.54999923706055,"high":56.599998474121094,"low":52.130001068115234,"adjusted_close":56.51294708251953,"volume":107326500},{"date":"2026-04-08","close":67.5,"high":67.9800033569336,"low":63.560001373291016,"adjusted_close":67.45577239990234,"volume":111697300},{"date":"2026-04-09","close":71.9800033569336,"high":72.27999877929688,"low":68.12000274658203,"adjusted_close":71.9328384399414,"volume":79331600},{"date":"2026-04-10","close":76.38999938964844,"high":78.30000305175781,"low":74.30000305175781,"adjusted_close":76.3399429321289,"volume":78863600},{"date":"2026-04-13","close":80.55999755859375,"high":80.73999786376953,"low":75.25,"adjusted_close":80.50720977783203,"volume":64504600},{"date":"2026-04-14","close":85.30999755859375,"high":85.56999969482422,"low":80.70999908447266,"adjusted_close":85.25409698486328,"volume":61657000},{"date":"2026-04-15","close":85.95999908447266,"high":85.9800033569336,"low":79.76000213623047,"adjusted_close":85.90367889404297,"volume":68425400},{"date":"2026-04-16","close":88.37000274658203,"high":89.38999938964844,"low":83.30999755859375,"adjusted_close":88.31210327148438,"volume":63777500},{"date":"2026-04-17","close":94.68000030517578,"high":94.75,"low":90.66000366210938,"adjusted_close":94.61796569824219,"volume":67081400},{"date":"2026-04-20","close":95.94000244140625,"high":96.93000030517578,"low":92.02999877929688,"adjusted_close":95.87713623046875,"volume":49367800},{"date":"2026-04-21","close":98.08999633789062,"high":99.94999694824219,"low":95.31999969482422,"adjusted_close":98.02572631835938,"volume":65206900},{"date":"2026-04-22","close":105.63999938964844,"high":106.08999633789062,"low":99.5999984741211,"adjusted_close":105.5707778930664,"volume":58165200},{"date":"2026-04-23","close":112.7699966430664,"high":116.7699966430664,"low":107.45999908447266,"adjusted_close":112.69610595703125,"volume":96510200},{"date":"2026-04-24","close":128.32000732421875,"high":130.1199951171875,"low":120.23999786376953,"adjusted_close":128.23593139648438,"volume":83092400},{"date":"2026-04-27","close":123.38999938964844,"high":129.58999633789062,"low":117.79000091552734,"adjusted_close":123.30915069580078,"volume":73334600},{"date":"2026-04-28","close":109.55999755859375,"high":115.62000274658203,"low":103.98999786376953,"adjusted_close":109.48821258544922,"volume":94099700},{"date":"2026-04-29","close":117.97000122070312,"high":118.31999969482422,"low":112.30000305175781,"adjusted_close":117.8927001953125,"volume":55503700},{"date":"2026-04-30","close":126.9800033569336,"high":127.44999694824219,"low":117.5,"adjusted_close":126.89680480957031,"volume":58536700},{"date":"2026-05-01","close":130.39999389648438,"high":131.3800048828125,"low":121.66000366210938,"adjusted_close":130.31454467773438,"volume":40940300},{"date":"2026-05-04","close":127.55000305175781,"high":133.6699981689453,"low":123.80000305175781,"adjusted_close":127.4664306640625,"volume":46455700},{"date":"2026-05-05","close":144.16000366210938,"high":147.25999450683594,"low":134.02000427246094,"adjusted_close":144.0655517578125,"volume":52130100},{"date":"2026-05-06","close":165.85000610351562,"high":166.0,"low":149.05999755859375,"adjusted_close":165.7413330078125,"volume":65579200},{"date":"2026-05-07","close":152.10000610351562,"high":162.89999389648438,"low":147.61000061035156,"adjusted_close":152.00035095214844,"volume":72375200},{"date":"2026-05-08","close":176.94000244140625,"high":177.5,"low":161.50999450683594,"adjusted_close":176.82406616210938,"volume":47016500},{"date":"2026-05-11","close":190.4199981689453,"high":191.2899932861328,"low":178.94000244140625,"adjusted_close":190.29522705078125,"volume":50496000},{"date":"2026-05-12","close":172.52000427246094,"high":182.24000549316406,"low":150.5800018310547,"adjusted_close":172.40696716308594,"volume":91705600},{"date":"2026-05-13","close":184.24000549316406,"high":188.49000549316406,"low":172.25999450683594,"adjusted_close":184.11927795410156,"volume":59522300},{"date":"2026-05-14","close":186.19000244140625,"high":189.55999755859375,"low":178.27999877929688,"adjusted_close":186.06800842285156,"volume":43319000},{"date":"2026-05-15","close":164.17999267578125,"high":174.39999389648438,"low":161.13999938964844,"adjusted_close":164.07241821289062,"volume":62126600},{"date":"2026-05-18","close":151.75,"high":174.61000061035156,"low":142.69000244140625,"adjusted_close":151.65057373046875,"volume":75610500},{"date":"2026-05-19","close":151.88999938964844,"high":160.60000610351562,"low":135.02000427246094,"adjusted_close":151.7904815673828,"volume":85384000},{"date":"2026-05-20","close":173.1999969482422,"high":173.6999969482422,"low":161.0,"adjusted_close":173.08651733398438,"volume":58913200},{"date":"2026-05-21","close":178.38999938964844,"high":179.97000122070312,"low":168.22999572753906,"adjusted_close":178.2731170654297,"volume":52278700},{"date":"2026-05-22","close":190.55999755859375,"high":195.27000427246094,"low":183.33999633789062,"adjusted_close":190.4351348876953,"volume":45133000},{"date":"2026-05-26","close":225.7899932861328,"high":228.5,"low":209.88999938964844,"adjusted_close":225.6420440673828,"volume":52533000},{"date":"2026-05-27","close":217.97999572753906,"high":242.66000366210938,"low":204.0,"adjusted_close":217.83717346191406,"volume":74732700},{"date":"2026-05-28","close":224.6300048828125,"high":231.88999938964844,"low":207.55999755859375,"adjusted_close":224.48281860351562,"volume":47153500},{"date":"2026-05-29","close":224.33999633789062,"high":239.07000732421875,"low":218.55999755859375,"adjusted_close":224.19300842285156,"volume":37035700},{"date":"2026-06-01","close":227.02999877929688,"high":234.05999755859375,"low":210.13999938964844,"adjusted_close":226.88124084472656,"volume":37499600},{"date":"2026-06-02","close":266.32000732421875,"high":267.0799865722656,"low":238.82000732421875,"adjusted_close":266.1455078125,"volume":42799700},{"date":"2026-06-03","close":280.5400085449219,"high":284.5799865722656,"low":257.260009765625,"adjusted_close":280.356201171875,"volume":49817200},{"date":"2026-06-04","close":262.70001220703125,"high":274.5,"low":228.5500030517578,"adjusted_close":262.52789306640625,"volume":59036000},{"date":"2026-06-05","close":182.5399932861328,"high":233.69000244140625,"low":181.80999755859375,"adjusted_close":182.42037963867188,"volume":108280300},{"date":"2026-06-08","close":211.44000244140625,"high":222.19000244140625,"low":201.69000244140625,"adjusted_close":211.30145263671875,"volume":68180500},{"date":"2026-06-09","close":201.67999267578125,"high":231.02000427246094,"low":157.55999755859375,"adjusted_close":201.5478515625,"volume":124754300},{"date":"2026-06-10","close":180.64999389648438,"high":212.99000549316406,"low":177.3000030517578,"adjusted_close":180.53163146972656,"volume":94924200},{"date":"2026-06-11","close":223.99000549316406,"high":225.6300048828125,"low":192.3000030517578,"adjusted_close":223.84324645996094,"volume":72493400},{"date":"2026-06-12","close":234.67999267578125,"high":242.39999389648438,"low":214.74000549316406,"adjusted_close":234.52622985839844,"volume":50419100},{"date":"2026-06-15","close":272.5,"high":274.8800048828125,"low":261.6000061035156,"adjusted_close":272.3214416503906,"volume":39914100},{"date":"2026-06-16","close":226.19000244140625,"high":274.92999267578125,"low":226.0,"adjusted_close":226.0417938232422,"volume":54771900},{"date":"2026-06-17","close":233.86000061035156,"high":259.7900085449219,"low":233.3000030517578,"adjusted_close":233.70677185058594,"volume":49127300},{"date":"2026-06-18","close":279.2900085449219,"high":286.1499938964844,"low":265.0,"adjusted_close":279.10699462890625,"volume":49319800},{"date":"2026-06-22","close":300.7699890136719,"high":302.0,"low":286.239990234375,"adjusted_close":300.5729064941406,"volume":36399600},{"date":"2026-06-23","close":231.4199981689453,"high":252.97999572753906,"low":223.0,"adjusted_close":231.2683563232422,"volume":70699700},{"date":"2026-06-24","close":229.57000732421875,"high":237.0,"low":211.1300048828125,"adjusted_close":229.41958618164062,"volume":57018500},{"date":"2026-06-25","close":252.61000061035156,"high":268.3999938964844,"low":225.74000549316406,"adjusted_close":252.44448852539062,"volume":57401800},{"date":"2026-06-26","close":215.60000610351562,"high":231.25,"low":212.10000610351562,"adjusted_close":215.458740234375,"volume":51987400},{"date":"2026-06-29","close":236.52000427246094,"high":238.64999389648438,"low":192.3000030517578,"adjusted_close":236.36502075195312,"volume":48952600},{"date":"2026-06-30","close":266.7099914550781,"high":272.0,"low":240.58999633789062,"adjusted_close":266.5352478027344,"volume":36721000},{"date":"2026-07-01","close":217.5500030517578,"high":246.47000122070312,"low":215.3800048828125,"adjusted_close":217.40745544433594,"volume":60156300},{"date":"2026-07-02","close":181.47000122070312,"high":226.1300048828125,"low":168.8800048828125,"adjusted_close":181.35108947753906,"volume":91060900},{"date":"2026-07-06","close":194.64999389648438,"high":210.8000030517578,"low":194.22000122070312,"adjusted_close":194.52244567871094,"volume":42756600},{"date":"2026-07-07","close":165.27999877929688,"high":171.8800048828125,"low":150.0800018310547,"adjusted_close":165.1717071533203,"volume":78957300},{"date":"2026-07-08","close":174.82000732421875,"high":176.75,"low":158.8699951171875,"adjusted_close":174.70545959472656,"volume":63175900},{"date":"2026-07-09","close":192.4499969482422,"high":204.5500030517578,"low":189.4600067138672,"adjusted_close":192.3238983154297,"volume":52530500},{"date":"2026-07-10","close":192.25999450683594,"high":195.94000244140625,"low":176.8000030517578,"adjusted_close":192.13401794433594,"volume":37626300},{"date":"2026-07-13","close":165.3699951171875,"high":177.6699981689453,"low":161.5500030517578,"adjusted_close":165.2616424560547,"volume":52686700},{"date":"2026-07-14","close":176.66000366210938,"high":188.42999267578125,"low":170.25999450683594,"adjusted_close":176.54425048828125,"volume":49269200},{"date":"2026-07-15","close":165.5500030517578,"high":184.0,"low":150.0,"adjusted_close":165.4415283203125,"volume":67008900},{"date":"2026-07-16","close":142.47999572753906,"high":155.8300018310547,"low":138.0,"adjusted_close":142.3866424560547,"volume":76391300},{"date":"2026-07-17","close":135.47000122070312,"high":144.39999389648438,"low":116.47000122070312,"adjusted_close":135.38124084472656,"volume":105762300},{"date":"2026-07-20","close":136.80999755859375,"high":148.74000549316406,"low":135.6699981689453,"adjusted_close":136.72035217285156,"volume":52804300},{"date":"2026-07-21","close":158.5399932861328,"high":160.63999938964844,"low":148.8699951171875,"adjusted_close":158.4361114501953,"volume":55698500},{"date":"2026-07-22","close":160.99000549316406,"high":165.75,"low":147.0,"adjusted_close":160.884521484375,"volume":46926500},{"date":"2026-07-23","close":157.5,"high":162.9199981689453,"low":150.64999389648438,"adjusted_close":157.3968048095703,"volume":57831400},{"date":"2026-07-24","close":136.80999755859375,"high":154.5,"low":132.5500030517578,"adjusted_close":136.72035217285156,"volume":71734900},{"date":"2026-07-27","close":128.14999389648438,"high":148.02000427246094,"low":115.44999694824219,"adjusted_close":128.06602478027344,"volume":90434900},{"date":"2026-07-28","close":109.54000091552734,"high":114.94999694824219,"low":101.52999877929688,"adjusted_close":109.46822357177734,"volume":125338900},{"date":"2026-07-29","close":91.98999786376953,"high":112.66999816894531,"low":91.5,"adjusted_close":91.92972564697266,"volume":149950200},{"date":"2026-07-30","close":114.72000122070312,"high":118.0,"low":105.12000274658203,"adjusted_close":114.64483642578125,"volume":109931900},{"date":"2026-07-31","close":114.72000122070312,"high":133.8800048828125,"low":112.41999816894531,"adjusted_close":114.64483642578125,"volume":102613300},{"date":"2026-08-03","close":116.70999908447266,"high":118.87000274658203,"low":102.08999633789062,"adjusted_close":116.63352966308594,"volume":81117500},{"date":"2026-08-04","close":139.89999389648438,"high":142.4199981689453,"low":129.66000366210938,"adjusted_close":139.80831909179688,"volume":78456600},{"date":"2026-08-05","close":132.07000732421875,"high":144.33999633789062,"low":130.0,"adjusted_close":131.9834747314453,"volume":67515700},{"date":"2026-08-06","close":132.3300018310547,"high":140.0,"low":120.75,"adjusted_close":132.24330139160156,"volume":57025200},{"date":"2026-08-07","close":140.25,"high":143.9199981689453,"low":131.55999755859375,"adjusted_close":140.15809631347656,"volume":61350700},{"date":"2026-08-10","close":130.0,"high":143.4499969482422,"low":130.0,"adjusted_close":129.91482543945312,"volume":50105400},{"date":"2026-08-11","close":133.0,"high":136.60000610351562,"low":130.05999755859375,"adjusted_close":132.91285705566406,"volume":38282500},{"date":"2026-08-12","close":142.16000366210938,"high":147.6999969482422,"low":141.88999938964844,"adjusted_close":142.0668487548828,"volume":55970000},{"date":"2026-08-13","close":145.36000061035156,"high":154.1300048828125,"low":141.83999633789062,"adjusted_close":145.26475524902344,"volume":54831600},{"date":"2026-08-14","close":144.9499969482422,"high":146.64999389648438,"low":138.89999389648438,"adjusted_close":144.8550262451172,"volume":45331100},{"date":"2026-08-17","close":151.52999877929688,"high":156.9199981689453,"low":148.89999389648438,"adjusted_close":151.4307098388672,"volume":43560500},{"date":"2026-08-18","close":129.10000610351562,"high":137.60000610351562,"low":122.4000015258789,"adjusted_close":129.01541137695312,"volume":87105200},{"date":"2026-08-19","close":120.73999786376953,"high":133.74000549316406,"low":116.83999633789062,"adjusted_close":120.660888671875,"volume":78078100},{"date":"2026-08-20","close":122.20999908447266,"high":124.55999755859375,"low":117.41999816894531,"adjusted_close":122.12992095947266,"volume":50500900},{"date":"2026-08-21","close":120.5999984741211,"high":126.79000091552734,"low":116.70999908447266,"adjusted_close":120.52098083496094,"volume":48174900},{"date":"2026-08-24","close":111.16000366210938,"high":115.06999969482422,"low":106.0,"adjusted_close":111.08716583251953,"volume":67194300},{"date":"2026-08-25","close":115.66999816894531,"high":119.87999725341797,"low":113.12999725341797,"adjusted_close":115.59420776367188,"volume":47392300},{"date":"2026-08-26","close":116.5999984741211,"high":117.38999938964844,"low":112.52999877929688,"adjusted_close":116.52359771728516,"volume":39918800},{"date":"2026-08-27","close":123.05000305175781,"high":124.87999725341797,"low":117.69000244140625,"adjusted_close":122.96937561035156,"volume":55965600},{"date":"2026-08-28","close":111.33999633789062,"high":121.19999694824219,"low":110.20999908447266,"adjusted_close":111.26704406738281,"volume":60995600},{"date":"2026-08-31","close":112.79000091552734,"high":115.05000305175781,"low":110.33000183105469,"adjusted_close":112.71609497070312,"volume":34269700},{"date":"2026-09-01","close":105.91000366210938,"high":108.63999938964844,"low":102.30999755859375,"adjusted_close":105.84060668945312,"volume":63954400},{"date":"2026-09-02","close":106.3499984741211,"high":108.06999969482422,"low":101.33999633789062,"adjusted_close":106.28031158447266,"volume":47235300},{"date":"2026-09-03","close":106.73999786376953,"high":107.48999786376953,"low":98.62000274658203,"adjusted_close":106.67005920410156,"volume":55094500},{"date":"2026-09-04","close":117.27999877929688,"high":118.18000030517578,"low":109.7300033569336,"adjusted_close":117.20315551757812,"volume":63548000},{"date":"2026-09-08","close":123.2699966430664,"high":127.54000091552734,"low":121.5999984741211,"adjusted_close":123.18922424316406,"volume":52642700},{"date":"2026-09-09","close":125.87000274658203,"high":128.47999572753906,"low":121.23999786376953,"adjusted_close":125.78752899169922,"volume":40630800},{"date":"2026-09-10","close":115.76000213623047,"high":119.31999969482422,"low":113.55000305175781,"adjusted_close":115.68415069580078,"volume":54498500},{"date":"2026-09-11","close":121.81999969482422,"high":124.5,"low":117.87000274658203,"adjusted_close":121.74018096923828,"volume":53536100},{"date":"2026-09-14","close":101.12999725341797,"high":105.38999938964844,"low":99.87000274658203,"adjusted_close":101.06373596191406,"volume":101135900},{"date":"2026-09-15","close":102.31999969482422,"high":105.94000244140625,"low":100.95999908447266,"adjusted_close":102.2529525756836,"volume":57147000},{"date":"2026-09-16","close":103.97000122070312,"high":109.31999969482422,"low":101.05999755859375,"adjusted_close":103.9018783569336,"volume":74637500},{"date":"2026-09-17","close":114.81999969482422,"high":115.4800033569336,"low":112.01000213623047,"adjusted_close":114.74476623535156,"volume":56833100},{"date":"2026-09-18","close":123.66999816894531,"high":123.9000015258789,"low":116.68000030517578,"adjusted_close":123.5889663696289,"volume":45459700},{"date":"2026-09-21","close":141.92999267578125,"high":144.0,"low":129.6199951171875,"adjusted_close":141.8369903564453,"volume":62514300},{"date":"2026-09-22","close":151.9499969482422,"high":152.63999938964844,"low":137.4600067138672,"adjusted_close":151.9499969482422,"volume":66530800},{"date":"2026-09-23","close":146.25,"high":151.0,"low":139.5800018310547,"adjusted_close":146.25,"volume":62051700},{"date":"2026-09-24","close":146.3300018310547,"high":147.1999969482422,"low":136.89999389648438,"adjusted_close":146.3300018310547,"volume":65335900},{"date":"2026-09-25","close":151.4499969482422,"high":153.89999389648438,"low":147.38999938964844,"adjusted_close":151.4499969482422,"volume":56478800},{"date":"2026-09-28","close":142.2899932861328,"high":149.99000549316406,"low":135.2100067138672,"adjusted_close":142.2899932861328,"volume":70559400},{"date":"2026-09-29","close":147.0,"high":152.3699951171875,"low":145.49000549316406,"adjusted_close":147.0,"volume":53567600},{"date":"2026-09-30","close":147.86000061035156,"high":150.77000427246094,"low":144.41000366210938,"adjusted_close":147.86000061035156,"volume":48729500},{"date":"2026-10-01","close":153.69000244140625,"high":156.7100067138672,"low":144.30999755859375,"adjusted_close":153.69000244140625,"volume":74003000},{"date":"2026-10-02","close":163.7100067138672,"high":169.75,"low":162.39999389648438,"adjusted_close":163.7100067138672,"volume":62660800},{"date":"2026-10-05","close":164.27000427246094,"high":164.3800048828125,"low":158.0800018310547,"adjusted_close":164.27000427246094,"volume":36723200},{"date":"2026-10-06","close":164.25999450683594,"high":169.8300018310547,"low":163.4199981689453,"adjusted_close":164.25999450683594,"volume":45120400},{"date":"2026-10-07","close":158.91000366210938,"high":159.49000549316406,"low":151.4199981689453,"adjusted_close":158.91000366210938,"volume":51367100},{"date":"2026-10-08","close":142.52000427246094,"high":155.5,"low":136.32000732421875,"adjusted_close":142.52000427246094,"volume":101636900},{"date":"2026-10-09","close":139.75999450683594,"high":148.17999267578125,"low":137.7100067138672,"adjusted_close":139.75999450683594,"volume":59326000},{"date":"2026-10-12","close":128.39999389648438,"high":134.5399932861328,"low":127.2699966430664,"adjusted_close":128.39999389648438,"volume":58727700},{"date":"2026-10-13","close":127.56999969482422,"high":127.91999816894531,"low":115.83999633789062,"adjusted_close":127.56999969482422,"volume":79220200},{"date":"2026-10-14","close":110.54000091552734,"high":120.9000015258789,"low":109.0,"adjusted_close":110.54000091552734,"volume":107400700},{"date":"2026-10-15","close":107.3499984741211,"high":108.80000305175781,"low":95.2300033569336,"adjusted_close":107.3499984741211,"volume":139897300},{"date":"2026-10-16","close":93.66999816894531,"high":103.93000030517578,"low":93.44999694824219,"adjusted_close":93.66999816894531,"volume":115242100},{"date":"2026-10-19","close":98.6500015258789,"high":104.9800033569336,"low":97.80000305175781,"adjusted_close":98.6500015258789,"volume":95625900},{"date":"2026-10-20","close":97.55000305175781,"high":102.62000274658203,"low":91.3499984741211,"adjusted_close":97.55000305175781,"volume":100094100},{"date":"2026-10-21","close":103.23999786376953,"high":106.12999725341797,"low":99.30999755859375,"adjusted_close":103.23999786376953,"volume":79757000},{"date":"2026-10-22","close":82.11000061035156,"high":93.4000015258789,"low":80.22000122070312,"adjusted_close":82.11000061035156,"volume":180752900},{"date":"2026-10-23","close":83.55999755859375,"high":87.61000061035156,"low":80.83000183105469,"adjusted_close":83.55999755859375,"volume":92699400},{"date":"2026-10-26","close":90.5,"high":93.1500015258789,"low":84.22000122070312,"adjusted_close":90.5,"volume":101281500},{"date":"2026-10-27","close":101.08000183105469,"high":102.19999694824219,"low":94.0999984741211,"adjusted_close":101.08000183105469,"volume":95217400},{"date":"2026-10-28","close":107.3499984741211,"high":108.5999984741211,"low":101.31999969482422,"adjusted_close":107.3499984741211,"volume":89591100},{"date":"2026-10-29","close":102.38999938964844,"high":105.44000244140625,"low":97.94999694824219,"adjusted_close":102.38999938964844,"volume":98115000},{"date":"2026-10-30","close":77.05000305175781,"high":84.19000244140625,"low":70.2300033569336,"adjusted_close":77.05000305175781,"volume":202647700},{"date":"2026-11-02","close":68.16999816894531,"high":81.06999969482422,"low":67.5,"adjusted_close":68.16999816894531,"volume":159340900},{"date":"2026-11-03","close":73.12000274658203,"high":76.70999908447266,"low":71.79000091552734,"adjusted_close":73.12000274658203,"volume":139558400},{"date":"2026-11-04","close":66.68000030517578,"high":75.29000091552734,"low":62.22999954223633,"adjusted_close":66.68000030517578,"volume":247028800},{"date":"2026-11-05","close":40.869998931884766,"high":57.84000015258789,"low":40.59000015258789,"adjusted_close":40.869998931884766,"volume":549122600},{"date":"2026-11-06","close":45.970001220703125,"high":49.40999984741211,"low":43.400001525878906,"adjusted_close":45.970001220703125,"volume":293038371}]},"SPUS":{"currency":"USD","rows":[{"date":"2025-05-05","close":39.47999954223633,"high":39.67499923706055,"low":39.400001525878906,"adjusted_close":39.125640869140625,"volume":324000},{"date":"2025-05-06","close":39.06999969482422,"high":39.369998931884766,"low":38.95500183105469,"adjusted_close":38.71931838989258,"volume":123400},{"date":"2025-05-07","close":39.22999954223633,"high":39.400001525878906,"low":38.7599983215332,"adjusted_close":38.87787628173828,"volume":322300},{"date":"2025-05-08","close":39.470001220703125,"high":39.88999938964844,"low":39.224998474121094,"adjusted_close":39.11572265625,"volume":208800},{"date":"2025-05-09","close":39.529998779296875,"high":39.77000045776367,"low":39.37099838256836,"adjusted_close":39.17518615722656,"volume":142700},{"date":"2025-05-12","close":41.279998779296875,"high":41.279998779296875,"low":40.744998931884766,"adjusted_close":40.909481048583984,"volume":419900},{"date":"2025-05-13","close":41.7400016784668,"high":41.90999984741211,"low":41.29499816894531,"adjusted_close":41.365352630615234,"volume":498600},{"date":"2025-05-14","close":41.939998626708984,"high":42.04999923706055,"low":41.77000045776367,"adjusted_close":41.56354904174805,"volume":734500},{"date":"2025-05-15","close":42.02000045776367,"high":42.13999938964844,"low":41.630001068115234,"adjusted_close":41.64283752441406,"volume":718300},{"date":"2025-05-16","close":42.18000030517578,"high":42.20000076293945,"low":41.83000183105469,"adjusted_close":41.80139923095703,"volume":357600},{"date":"2025-05-19","close":42.13999938964844,"high":42.22999954223633,"low":41.66999816894531,"adjusted_close":41.76176071166992,"volume":546400},{"date":"2025-05-20","close":42.02000045776367,"high":42.099998474121094,"low":41.75,"adjusted_close":41.64283752441406,"volume":524700},{"date":"2025-05-21","close":41.40999984741211,"high":42.15999984741211,"low":41.279998779296875,"adjusted_close":41.03830337524414,"volume":585200},{"date":"2025-05-22","close":41.470001220703125,"high":41.75,"low":41.290000915527344,"adjusted_close":41.09777069091797,"volume":671700},{"date":"2025-05-23","close":41.06999969482422,"high":41.2400016784668,"low":40.7599983215332,"adjusted_close":40.70136642456055,"volume":419300},{"date":"2025-05-27","close":42.0,"high":42.029998779296875,"low":41.5099983215332,"adjusted_close":41.623008728027344,"volume":599500},{"date":"2025-05-28","close":41.77000045776367,"high":42.15999984741211,"low":41.720001220703125,"adjusted_close":41.42072296142578,"volume":550900},{"date":"2025-05-29","close":41.900001525878906,"high":42.40999984741211,"low":41.75,"adjusted_close":41.54963684082031,"volume":586200},{"date":"2025-05-30","close":41.84000015258789,"high":41.88999938964844,"low":41.279998779296875,"adjusted_close":41.490135192871094,"volume":377500},{"date":"2025-06-02","close":42.11000061035156,"high":42.11000061035156,"low":41.4900016784668,"adjusted_close":41.75787353515625,"volume":595700},{"date":"2025-06-03","close":42.33000183105469,"high":42.459999084472656,"low":42.02000045776367,"adjusted_close":41.97604751586914,"volume":357000},{"date":"2025-06-04","close":42.400001525878906,"high":42.558998107910156,"low":42.31999969482422,"adjusted_close":42.04545211791992,"volume":314400},{"date":"2025-06-05","close":42.2599983215332,"high":42.7599983215332,"low":42.060001373291016,"adjusted_close":41.90662384033203,"volume":586900},{"date":"2025-06-06","close":42.619998931884766,"high":42.79999923706055,"low":42.5099983215332,"adjusted_close":42.26361083984375,"volume":360700},{"date":"2025-06-09","close":42.79999923706055,"high":42.88999938964844,"low":42.68000030517578,"adjusted_close":42.442108154296875,"volume":325100},{"date":"2025-06-10","close":43.16999816894531,"high":43.16999816894531,"low":42.79999923706055,"adjusted_close":42.809017181396484,"volume":322100},{"date":"2025-06-11","close":42.869998931884766,"high":43.27000045776367,"low":42.77000045776367,"adjusted_close":42.51152420043945,"volume":361100},{"date":"2025-06-12","close":43.18000030517578,"high":43.189998626708984,"low":42.849998474121094,"adjusted_close":42.81893539428711,"volume":241800},{"date":"2025-06-13","close":42.63999938964844,"high":43.06999969482422,"low":42.59000015258789,"adjusted_close":42.283451080322266,"volume":310000},{"date":"2025-06-16","close":43.20000076293945,"high":43.2599983215332,"low":42.90999984741211,"adjusted_close":42.83877182006836,"volume":507300},{"date":"2025-06-17","close":42.779998779296875,"high":43.099998474121094,"low":42.7400016784668,"adjusted_close":42.422279357910156,"volume":435700},{"date":"2025-06-18","close":42.81999969482422,"high":43.040000915527344,"low":42.66999816894531,"adjusted_close":42.461944580078125,"volume":340100},{"date":"2025-06-20","close":42.459999084472656,"high":43.02000045776367,"low":42.43000030517578,"adjusted_close":42.104949951171875,"volume":513200},{"date":"2025-06-23","close":42.93000030517578,"high":42.97999954223633,"low":42.380001068115234,"adjusted_close":42.57102584838867,"volume":490100},{"date":"2025-06-24","close":43.5099983215332,"high":43.525001525878906,"low":43.2400016784668,"adjusted_close":43.14617156982422,"volume":297600},{"date":"2025-06-25","close":43.689998626708984,"high":43.720001220703125,"low":43.5099983215332,"adjusted_close":43.35056686401367,"volume":319000},{"date":"2025-06-26","close":44.04999923706055,"high":44.04999923706055,"low":43.689998626708984,"adjusted_close":43.7077751159668,"volume":297000},{"date":"2025-06-27","close":44.279998779296875,"high":44.316001892089844,"low":43.869998931884766,"adjusted_close":43.93598556518555,"volume":356300},{"date":"2025-06-30","close":44.36000061035156,"high":44.5099983215332,"low":44.189998626708984,"adjusted_close":44.0153694152832,"volume":423500},{"date":"2025-07-01","close":44.22999954223633,"high":44.404998779296875,"low":44.060001373291016,"adjusted_close":43.886383056640625,"volume":399500},{"date":"2025-07-02","close":44.66999816894531,"high":44.66999816894531,"low":44.20100021362305,"adjusted_close":44.32294845581055,"volume":342600},{"date":"2025-07-03","close":44.970001220703125,"high":45.08000183105469,"low":44.810001373291016,"adjusted_close":44.620628356933594,"volume":236000},{"date":"2025-07-07","close":44.650001525878906,"high":44.869998931884766,"low":44.41999816894531,"adjusted_close":44.30312728881836,"volume":574600},{"date":"2025-07-08","close":44.650001525878906,"high":44.83000183105469,"low":44.61000061035156,"adjusted_close":44.30312728881836,"volume":279400},{"date":"2025-07-09","close":45.0099983215332,"high":45.130001068115234,"low":44.77000045776367,"adjusted_close":44.660316467285156,"volume":445900},{"date":"2025-07-10","close":45.189998626708984,"high":45.22999954223633,"low":44.88999938964844,"adjusted_close":44.83892059326172,"volume":306600},{"date":"2025-07-11","close":45.08000183105469,"high":45.20000076293945,"low":44.869998931884766,"adjusted_close":44.729774475097656,"volume":328000},{"date":"2025-07-14","close":45.09000015258789,"high":45.108001708984375,"low":44.79999923706055,"adjusted_close":44.73969650268555,"volume":286200},{"date":"2025-07-15","close":45.130001068115234,"high":45.47999954223633,"low":45.09000015258789,"adjusted_close":44.77938461303711,"volume":339300},{"date":"2025-07-16","close":45.16999816894531,"high":45.25,"low":44.76499938964844,"adjusted_close":44.81907272338867,"volume":350000},{"date":"2025-07-17","close":45.5,"high":45.5099983215332,"low":45.209999084472656,"adjusted_close":45.14651107788086,"volume":283300},{"date":"2025-07-18","close":45.459999084472656,"high":45.63999938964844,"low":45.369998931884766,"adjusted_close":45.106815338134766,"volume":272400},{"date":"2025-07-21","close":45.630001068115234,"high":45.79999923706055,"low":45.52000045776367,"adjusted_close":45.275508880615234,"volume":346000},{"date":"2025-07-22","close":45.59000015258789,"high":45.69900131225586,"low":45.29999923706055,"adjusted_close":45.235809326171875,"volume":365100},{"date":"2025-07-23","close":45.970001220703125,"high":45.970001220703125,"low":45.599998474121094,"adjusted_close":45.61286926269531,"volume":317300},{"date":"2025-07-24","close":46.08000183105469,"high":46.18000030517578,"low":45.95000076293945,"adjusted_close":45.722007751464844,"volume":666700},{"date":"2025-07-25","close":46.27000045776367,"high":46.31999969482422,"low":46.06999969482422,"adjusted_close":45.93644714355469,"volume":327600},{"date":"2025-07-28","close":46.41999816894531,"high":46.41999816894531,"low":46.290000915527344,"adjusted_close":46.08536911010742,"volume":441100},{"date":"2025-07-29","close":46.31999969482422,"high":46.59000015258789,"low":46.22999954223633,"adjusted_close":45.98607635498047,"volume":421300},{"date":"2025-07-30","close":46.29999923706055,"high":46.470001220703125,"low":46.02000045776367,"adjusted_close":45.96622848510742,"volume":288600},{"date":"2025-07-31","close":45.970001220703125,"high":46.77299880981445,"low":45.82500076293945,"adjusted_close":45.63861083984375,"volume":583500},{"date":"2025-08-01","close":45.31999969482422,"high":45.66999816894531,"low":45.10499954223633,"adjusted_close":44.993289947509766,"volume":439400},{"date":"2025-08-04","close":46.09000015258789,"high":46.119998931884766,"low":45.62900161743164,"adjusted_close":45.75774383544922,"volume":454800},{"date":"2025-08-05","close":45.849998474121094,"high":46.20899963378906,"low":45.78900146484375,"adjusted_close":45.519474029541016,"volume":382800},{"date":"2025-08-06","close":46.220001220703125,"high":46.2599983215332,"low":45.869998931884766,"adjusted_close":45.886810302734375,"volume":485200},{"date":"2025-08-07","close":46.279998779296875,"high":46.59000015258789,"low":45.959999084472656,"adjusted_close":45.946372985839844,"volume":389800},{"date":"2025-08-08","close":46.650001525878906,"high":46.720001220703125,"low":46.31999969482422,"adjusted_close":46.3137092590332,"volume":305600},{"date":"2025-08-11","close":46.630001068115234,"high":46.88999938964844,"low":46.4900016784668,"adjusted_close":46.29384994506836,"volume":361800},{"date":"2025-08-12","close":47.119998931884766,"high":47.119998931884766,"low":46.57099914550781,"adjusted_close":46.78031539916992,"volume":258700},{"date":"2025-08-13","close":47.25,"high":47.369998931884766,"low":47.04999923706055,"adjusted_close":46.90937805175781,"volume":337900},{"date":"2025-08-14","close":47.189998626708984,"high":47.25,"low":46.97999954223633,"adjusted_close":46.84981155395508,"volume":346700},{"date":"2025-08-15","close":46.959999084472656,"high":47.22600173950195,"low":46.849998474121094,"adjusted_close":46.62146759033203,"volume":228500},{"date":"2025-08-18","close":47.060001373291016,"high":47.09000015258789,"low":46.900001525878906,"adjusted_close":46.72075653076172,"volume":429300},{"date":"2025-08-19","close":46.66999816894531,"high":47.08000183105469,"low":46.525001525878906,"adjusted_close":46.333560943603516,"volume":347600},{"date":"2025-08-20","close":46.45000076293945,"high":46.56999969482422,"low":45.959999084472656,"adjusted_close":46.11514663696289,"volume":389800},{"date":"2025-08-21","close":46.279998779296875,"high":46.470001220703125,"low":46.10499954223633,"adjusted_close":45.946372985839844,"volume":327000},{"date":"2025-08-22","close":46.97999954223633,"high":47.08000183105469,"low":46.26100158691406,"adjusted_close":46.64133071899414,"volume":395700},{"date":"2025-08-25","close":46.86000061035156,"high":47.08000183105469,"low":46.810001373291016,"adjusted_close":46.52219009399414,"volume":382200},{"date":"2025-08-26","close":47.04999923706055,"high":47.04999923706055,"low":46.75,"adjusted_close":46.73675537109375,"volume":338400},{"date":"2025-08-27","close":47.220001220703125,"high":47.220001220703125,"low":46.92499923706055,"adjusted_close":46.90562057495117,"volume":360200},{"date":"2025-08-28","close":47.38999938964844,"high":47.415000915527344,"low":47.01499938964844,"adjusted_close":47.074501037597656,"volume":384300},{"date":"2025-08-29","close":46.88999938964844,"high":47.255001068115234,"low":46.73500061035156,"adjusted_close":46.57781982421875,"volume":457000},{"date":"2025-09-02","close":46.5099983215332,"high":46.5099983215332,"low":46.040000915527344,"adjusted_close":46.20035171508789,"volume":684300},{"date":"2025-09-03","close":46.83000183105469,"high":46.92100143432617,"low":46.595001220703125,"adjusted_close":46.51822280883789,"volume":601700},{"date":"2025-09-04","close":47.119998931884766,"high":47.15999984741211,"low":46.66999816894531,"adjusted_close":46.80628967285156,"volume":314800},{"date":"2025-09-05","close":47.06999969482422,"high":47.49800109863281,"low":46.849998474121094,"adjusted_close":46.75662612915039,"volume":327300},{"date":"2025-09-08","close":47.31999969482422,"high":47.44499969482422,"low":47.21500015258789,"adjusted_close":47.00495529174805,"volume":475100},{"date":"2025-09-09","close":47.220001220703125,"high":47.40999984741211,"low":47.08000183105469,"adjusted_close":46.90562057495117,"volume":361700},{"date":"2025-09-10","close":47.709999084472656,"high":47.922000885009766,"low":47.560001373291016,"adjusted_close":47.392356872558594,"volume":502700},{"date":"2025-09-11","close":48.18000030517578,"high":48.18000030517578,"low":47.83000183105469,"adjusted_close":47.85923767089844,"volume":320900},{"date":"2025-09-12","close":48.310001373291016,"high":48.36000061035156,"low":48.095001220703125,"adjusted_close":47.988365173339844,"volume":249100},{"date":"2025-09-15","close":48.560001373291016,"high":48.560001373291016,"low":48.36000061035156,"adjusted_close":48.2367057800293,"volume":345000},{"date":"2025-09-16","close":48.45000076293945,"high":48.665000915527344,"low":48.415000915527344,"adjusted_close":48.12742233276367,"volume":372600},{"date":"2025-09-17","close":48.27000045776367,"high":48.42499923706055,"low":47.849998474121094,"adjusted_close":47.94862747192383,"volume":565900},{"date":"2025-09-18","close":48.5,"high":48.70500183105469,"low":48.36000061035156,"adjusted_close":48.177101135253906,"volume":396200},{"date":"2025-09-19","close":48.900001525878906,"high":48.939998626708984,"low":48.56999969482422,"adjusted_close":48.57444381713867,"volume":248400},{"date":"2025-09-22","close":49.40999984741211,"high":49.465999603271484,"low":48.849998474121094,"adjusted_close":49.0810432434082,"volume":322000},{"date":"2025-09-23","close":49.040000915527344,"high":49.45000076293945,"low":48.935001373291016,"adjusted_close":48.71350860595703,"volume":348300},{"date":"2025-09-24","close":48.900001525878906,"high":49.15999984741211,"low":48.70500183105469,"adjusted_close":48.57444381713867,"volume":350400},{"date":"2025-09-25","close":48.619998931884766,"high":48.66999816894531,"low":48.2599983215332,"adjusted_close":48.32199478149414,"volume":453700},{"date":"2025-09-26","close":48.880001068115234,"high":48.880001068115234,"low":48.46699905395508,"adjusted_close":48.58040237426758,"volume":278700},{"date":"2025-09-29","close":49.029998779296875,"high":49.220001220703125,"low":48.88999938964844,"adjusted_close":48.72948455810547,"volume":706300},{"date":"2025-09-30","close":49.40999984741211,"high":49.41999816894531,"low":48.91999816894531,"adjusted_close":49.107154846191406,"volume":522300},{"date":"2025-10-01","close":49.84000015258789,"high":49.849998474121094,"low":49.2140007019043,"adjusted_close":49.534515380859375,"volume":570600},{"date":"2025-10-02","close":49.86000061035156,"high":50.137001037597656,"low":49.75,"adjusted_close":49.55439376831055,"volume":465300},{"date":"2025-10-03","close":49.880001068115234,"high":50.11000061035156,"low":49.70000076293945,"adjusted_close":49.574275970458984,"volume":358600},{"date":"2025-10-06","close":50.20000076293945,"high":50.26499938964844,"low":50.04999923706055,"adjusted_close":49.892311096191406,"volume":399100},{"date":"2025-10-07","close":49.810001373291016,"high":50.25,"low":49.689998626708984,"adjusted_close":49.50470733642578,"volume":559300},{"date":"2025-10-08","close":50.290000915527344,"high":50.29999923706055,"low":49.900001525878906,"adjusted_close":49.98175811767578,"volume":413500},{"date":"2025-10-09","close":50.150001525878906,"high":50.36000061035156,"low":49.97999954223633,"adjusted_close":49.842613220214844,"volume":411300},{"date":"2025-10-10","close":48.61000061035156,"high":50.34000015258789,"low":48.5620002746582,"adjusted_close":48.31206130981445,"volume":868600},{"date":"2025-10-13","close":49.52000045776367,"high":49.68000030517578,"low":49.2400016784668,"adjusted_close":49.21648025512695,"volume":707100},{"date":"2025-10-14","close":49.150001525878906,"high":49.459999084472656,"low":48.61399841308594,"adjusted_close":48.84874725341797,"volume":603900},{"date":"2025-10-15","close":49.439998626708984,"high":49.84000015258789,"low":48.97999954223633,"adjusted_close":49.13697814941406,"volume":427300},{"date":"2025-10-16","close":49.38999938964844,"high":49.849998474121094,"low":49.08000183105469,"adjusted_close":49.08727264404297,"volume":551700},{"date":"2025-10-17","close":49.630001068115234,"high":49.75,"low":49.084999084472656,"adjusted_close":49.3258056640625,"volume":338300},{"date":"2025-10-20","close":50.15999984741211,"high":50.26499938964844,"low":49.900001525878906,"adjusted_close":49.852561950683594,"volume":552700},{"date":"2025-10-21","close":50.06999969482422,"high":50.189998626708984,"low":49.93000030517578,"adjusted_close":49.76310348510742,"volume":307300},{"date":"2025-10-22","close":49.86000061035156,"high":50.22999954223633,"low":49.439998626708984,"adjusted_close":49.55439376831055,"volume":467700},{"date":"2025-10-23","close":50.220001220703125,"high":50.30500030517578,"low":49.81999969482422,"adjusted_close":49.91218948364258,"volume":387800},{"date":"2025-10-24","close":50.630001068115234,"high":50.755001068115234,"low":50.52000045776367,"adjusted_close":50.319679260253906,"volume":359000},{"date":"2025-10-27","close":51.40999984741211,"high":51.41999816894531,"low":51.06999969482422,"adjusted_close":51.12114334106445,"volume":427500},{"date":"2025-10-28","close":51.849998474121094,"high":52.0099983215332,"low":51.47999954223633,"adjusted_close":51.55867004394531,"volume":566900},{"date":"2025-10-29","close":52.130001068115234,"high":52.35499954223633,"low":51.7599983215332,"adjusted_close":51.837093353271484,"volume":1101600},{"date":"2025-10-30","close":51.65999984741211,"high":52.08000183105469,"low":51.63399887084961,"adjusted_close":51.36974334716797,"volume":594400},{"date":"2025-10-31","close":51.59000015258789,"high":51.970001220703125,"low":51.36000061035156,"adjusted_close":51.30013656616211,"volume":651700},{"date":"2025-11-03","close":51.72999954223633,"high":51.959999084472656,"low":51.53499984741211,"adjusted_close":51.43934631347656,"volume":452000},{"date":"2025-11-04","close":50.939998626708984,"high":51.34000015258789,"low":50.8650016784668,"adjusted_close":50.653778076171875,"volume":530700},{"date":"2025-11-05","close":51.029998779296875,"high":51.380001068115234,"low":50.81999969482422,"adjusted_close":50.743282318115234,"volume":517900},{"date":"2025-11-06","close":50.34000015258789,"high":50.95800018310547,"low":50.15999984741211,"adjusted_close":50.05716323852539,"volume":1068500},{"date":"2025-11-07","close":50.20000076293945,"high":50.20000076293945,"low":49.43000030517578,"adjusted_close":49.917945861816406,"volume":892400},{"date":"2025-11-10","close":51.2400016784668,"high":51.29999923706055,"low":50.68000030517578,"adjusted_close":50.95210647583008,"volume":612400},{"date":"2025-11-11","close":51.2599983215332,"high":51.310001373291016,"low":50.89699935913086,"adjusted_close":50.97199249267578,"volume":400500},{"date":"2025-11-12","close":51.33000183105469,"high":51.5,"low":51.08000183105469,"adjusted_close":51.04159927368164,"volume":543800},{"date":"2025-11-13","close":50.439998626708984,"high":51.13999938964844,"low":50.2599983215332,"adjusted_close":50.15659713745117,"volume":632400},{"date":"2025-11-14","close":50.63999938964844,"high":50.93000030517578,"low":49.65999984741211,"adjusted_close":50.355472564697266,"volume":870100},{"date":"2025-11-17","close":50.220001220703125,"high":50.810001373291016,"low":49.9379997253418,"adjusted_close":49.937835693359375,"volume":901100},{"date":"2025-11-18","close":49.66999816894531,"high":50.08000183105469,"low":49.29999923706055,"adjusted_close":49.39092254638672,"volume":1192600},{"date":"2025-11-19","close":50.06999969482422,"high":50.52000045776367,"low":49.709999084472656,"adjusted_close":49.788673400878906,"volume":715000},{"date":"2025-11-20","close":49.13999938964844,"high":51.229000091552734,"low":49.08000183105469,"adjusted_close":48.8639030456543,"volume":1765800},{"date":"2025-11-21","close":49.47999954223633,"high":50.040000915527344,"low":48.810001373291016,"adjusted_close":49.201988220214844,"volume":826700},{"date":"2025-11-24","close":50.459999084472656,"high":50.540000915527344,"low":49.79999923706055,"adjusted_close":50.176483154296875,"volume":384200},{"date":"2025-11-25","close":50.75,"high":50.81999969482422,"low":49.810001373291016,"adjusted_close":50.490867614746094,"volume":438800},{"date":"2025-11-26","close":51.15999984741211,"high":51.29999923706055,"low":50.869998931884766,"adjusted_close":50.898780822753906,"volume":366600},{"date":"2025-11-28","close":51.29999923706055,"high":51.29999923706055,"low":51.11000061035156,"adjusted_close":51.038063049316406,"volume":455400},{"date":"2025-12-01","close":51.16999816894531,"high":51.31999969482422,"low":50.869998931884766,"adjusted_close":50.90872573852539,"volume":362600},{"date":"2025-12-02","close":51.29999923706055,"high":51.5099983215332,"low":51.08000183105469,"adjusted_close":51.038063049316406,"volume":560100},{"date":"2025-12-03","close":51.36000061035156,"high":51.45600128173828,"low":51.060001373291016,"adjusted_close":51.097755432128906,"volume":230600},{"date":"2025-12-04","close":51.43000030517578,"high":51.47999954223633,"low":51.150001525878906,"adjusted_close":51.16740036010742,"volume":259300},{"date":"2025-12-05","close":51.529998779296875,"high":51.72999954223633,"low":51.43000030517578,"adjusted_close":51.26688766479492,"volume":285000},{"date":"2025-12-08","close":51.560001373291016,"high":51.77000045776367,"low":51.349998474121094,"adjusted_close":51.29673385620117,"volume":397900},{"date":"2025-12-09","close":51.540000915527344,"high":51.650001525878906,"low":51.4119987487793,"adjusted_close":51.27684020996094,"volume":341000},{"date":"2025-12-10","close":51.79999923706055,"high":51.90999984741211,"low":51.27000045776367,"adjusted_close":51.5355110168457,"volume":430400},{"date":"2025-12-11","close":51.70000076293945,"high":51.709999084472656,"low":51.08000183105469,"adjusted_close":51.4360237121582,"volume":374100},{"date":"2025-12-12","close":50.86000061035156,"high":51.57500076293945,"low":50.689998626708984,"adjusted_close":50.60031509399414,"volume":436700},{"date":"2025-12-15","close":50.72999954223633,"high":51.233001708984375,"low":50.599998474121094,"adjusted_close":50.470977783203125,"volume":510900},{"date":"2025-12-16","close":50.689998626708984,"high":50.775001525878906,"low":50.30500030517578,"adjusted_close":50.431175231933594,"volume":447600},{"date":"2025-12-17","close":49.86000061035156,"high":50.70000076293945,"low":49.86000061035156,"adjusted_close":49.60541915893555,"volume":425800},{"date":"2025-12-18","close":50.36000061035156,"high":50.65999984741211,"low":50.25,"adjusted_close":50.102867126464844,"volume":294300},{"date":"2025-12-19","close":51.0099983215332,"high":51.0099983215332,"low":50.54499816894531,"adjusted_close":50.74954605102539,"volume":298200},{"date":"2025-12-22","close":51.279998779296875,"high":51.349998474121094,"low":51.099998474121094,"adjusted_close":51.01816177368164,"volume":322800},{"date":"2025-12-23","close":51.59000015258789,"high":51.59000015258789,"low":51.150001525878906,"adjusted_close":51.32658386230469,"volume":318800},{"date":"2025-12-24","close":51.720001220703125,"high":51.75,"low":51.54999923706055,"adjusted_close":51.4559211730957,"volume":180900},{"date":"2025-12-26","close":51.75,"high":51.880001068115234,"low":51.689998626708984,"adjusted_close":51.50568389892578,"volume":243400},{"date":"2025-12-29","close":51.560001373291016,"high":51.619998931884766,"low":51.38999938964844,"adjusted_close":51.316585540771484,"volume":560600},{"date":"2025-12-30","close":51.459999084472656,"high":51.599998474121094,"low":51.43000030517578,"adjusted_close":51.21705627441406,"volume":300600},{"date":"2025-12-31","close":51.06999969482422,"high":51.53300094604492,"low":51.060001373291016,"adjusted_close":50.828895568847656,"volume":356300},{"date":"2026-01-02","close":51.220001220703125,"high":51.70000076293945,"low":50.959999084472656,"adjusted_close":50.97819137573242,"volume":690800},{"date":"2026-01-05","close":51.2400016784668,"high":51.630001068115234,"low":51.125,"adjusted_close":50.99810028076172,"volume":745200},{"date":"2026-01-06","close":51.439998626708984,"high":51.5,"low":51.185001373291016,"adjusted_close":51.197147369384766,"volume":340800},{"date":"2026-01-07","close":51.470001220703125,"high":51.779998779296875,"low":51.41999816894531,"adjusted_close":51.22701644897461,"volume":295900},{"date":"2026-01-08","close":51.18000030517578,"high":51.380001068115234,"low":50.97999954223633,"adjusted_close":50.93838119506836,"volume":358400},{"date":"2026-01-09","close":51.56999969482422,"high":51.68000030517578,"low":51.125999450683594,"adjusted_close":51.326534271240234,"volume":286900},{"date":"2026-01-12","close":51.7400016784668,"high":51.849998474121094,"low":51.310001373291016,"adjusted_close":51.49573516845703,"volume":390100},{"date":"2026-01-13","close":51.790000915527344,"high":51.959999084472656,"low":51.56999969482422,"adjusted_close":51.545501708984375,"volume":381200},{"date":"2026-01-14","close":51.45000076293945,"high":51.59000015258789,"low":51.04999923706055,"adjusted_close":51.20709991455078,"volume":460600},{"date":"2026-01-15","close":51.5099983215332,"high":51.86199951171875,"low":51.459999084472656,"adjusted_close":51.266815185546875,"volume":344500},{"date":"2026-01-16","close":51.529998779296875,"high":51.810001373291016,"low":51.43000030517578,"adjusted_close":51.286720275878906,"volume":260500},{"date":"2026-01-20","close":50.38999938964844,"high":50.904998779296875,"low":50.279998779296875,"adjusted_close":50.1521110534668,"volume":1021000},{"date":"2026-01-21","close":51.0099983215332,"high":51.31999969482422,"low":50.415000915527344,"adjusted_close":50.7691764831543,"volume":833100},{"date":"2026-01-22","close":51.279998779296875,"high":51.435001373291016,"low":51.14500045776367,"adjusted_close":51.03790283203125,"volume":622800},{"date":"2026-01-23","close":51.40999984741211,"high":51.58000183105469,"low":51.15999984741211,"adjusted_close":51.1932487487793,"volume":354900},{"date":"2026-01-26","close":51.709999084472656,"high":51.86000061035156,"low":51.428001403808594,"adjusted_close":51.49197769165039,"volume":548300},{"date":"2026-01-27","close":52.119998931884766,"high":52.31800079345703,"low":51.95500183105469,"adjusted_close":51.90024948120117,"volume":331100},{"date":"2026-01-28","close":52.27000045776367,"high":52.43000030517578,"low":52.060001373291016,"adjusted_close":52.04962158203125,"volume":508600},{"date":"2026-01-29","close":51.66999816894531,"high":52.060001373291016,"low":50.79999923706055,"adjusted_close":51.4521484375,"volume":896400},{"date":"2026-01-30","close":51.459999084472656,"high":51.70899963378906,"low":51.178001403808594,"adjusted_close":51.243038177490234,"volume":583800},{"date":"2026-02-02","close":51.689998626708984,"high":51.84000015258789,"low":51.220001220703125,"adjusted_close":51.47206497192383,"volume":526500},{"date":"2026-02-03","close":51.060001373291016,"high":51.7599983215332,"low":50.6150016784668,"adjusted_close":50.844722747802734,"volume":747900},{"date":"2026-02-04","close":50.709999084472656,"high":51.244998931884766,"low":50.244998931884766,"adjusted_close":50.49619674682617,"volume":558200},{"date":"2026-02-05","close":50.029998779296875,"high":50.58000183105469,"low":49.900001525878906,"adjusted_close":49.819061279296875,"volume":988700},{"date":"2026-02-06","close":51.369998931884766,"high":51.52000045776367,"low":50.5,"adjusted_close":51.153411865234375,"volume":491000},{"date":"2026-02-09","close":51.849998474121094,"high":51.959999084472656,"low":51.224998474121094,"adjusted_close":51.63138961791992,"volume":592000},{"date":"2026-02-10","close":51.7400016784668,"high":52.029998779296875,"low":51.70000076293945,"adjusted_close":51.5218620300293,"volume":301600},{"date":"2026-02-11","close":51.900001525878906,"high":52.2400016784668,"low":51.599998474121094,"adjusted_close":51.681175231933594,"volume":515600},{"date":"2026-02-12","close":50.9900016784668,"high":52.20000076293945,"low":50.900001525878906,"adjusted_close":50.77501678466797,"volume":581100},{"date":"2026-02-13","close":50.84000015258789,"high":51.28499984741211,"low":50.689998626708984,"adjusted_close":50.625648498535156,"volume":539200},{"date":"2026-02-17","close":50.91999816894531,"high":51.1349983215332,"low":50.26599884033203,"adjusted_close":50.70530700683594,"volume":557500},{"date":"2026-02-18","close":51.2599983215332,"high":51.470001220703125,"low":50.95000076293945,"adjusted_close":51.04387664794922,"volume":480200},{"date":"2026-02-19","close":51.11000061035156,"high":51.2599983215332,"low":50.88999938964844,"adjusted_close":50.89451217651367,"volume":313400},{"date":"2026-02-20","close":51.38999938964844,"high":51.470001220703125,"low":50.847999572753906,"adjusted_close":51.19937515258789,"volume":658500},{"date":"2026-02-23","close":51.13999938964844,"high":51.529998779296875,"low":50.91999816894531,"adjusted_close":50.950294494628906,"volume":547800},{"date":"2026-02-24","close":51.58000183105469,"high":51.65999984741211,"low":50.97999954223633,"adjusted_close":51.388668060302734,"volume":492000},{"date":"2026-02-25","close":52.02000045776367,"high":52.07899856567383,"low":51.79999923706055,"adjusted_close":51.82704544067383,"volume":414100},{"date":"2026-02-26","close":51.380001068115234,"high":51.97999954223633,"low":50.91999816894531,"adjusted_close":51.18941116333008,"volume":977600},{"date":"2026-02-27","close":50.93000030517578,"high":51.04999923706055,"low":50.68000030517578,"adjusted_close":50.74108123779297,"volume":830900},{"date":"2026-03-02","close":51.0,"high":51.165000915527344,"low":50.34000015258789,"adjusted_close":50.81081771850586,"volume":941200},{"date":"2026-03-03","close":50.41999816894531,"high":50.59000015258789,"low":49.72999954223633,"adjusted_close":50.23297119140625,"volume":1406500},{"date":"2026-03-04","close":50.7400016784668,"high":50.935001373291016,"low":50.375,"adjusted_close":50.551788330078125,"volume":622300},{"date":"2026-03-05","close":50.54999923706055,"high":50.779998779296875,"low":50.0,"adjusted_close":50.362491607666016,"volume":1181200},{"date":"2026-03-06","close":49.72999954223633,"high":50.209999084472656,"low":49.619998931884766,"adjusted_close":49.5455322265625,"volume":783100},{"date":"2026-03-09","close":50.43000030517578,"high":50.54499816894531,"low":49.119998931884766,"adjusted_close":50.24293899536133,"volume":1138000},{"date":"2026-03-10","close":50.400001525878906,"high":50.84000015258789,"low":50.220001220703125,"adjusted_close":50.21304702758789,"volume":1495800},{"date":"2026-03-11","close":50.5099983215332,"high":50.75,"low":50.25,"adjusted_close":50.3226432800293,"volume":506900},{"date":"2026-03-12","close":49.63999938964844,"high":50.20000076293945,"low":49.630001068115234,"adjusted_close":49.45586395263672,"volume":1066500},{"date":"2026-03-13","close":49.15999984741211,"high":50.125,"low":49.10499954223633,"adjusted_close":48.977638244628906,"volume":567800},{"date":"2026-03-16","close":49.7400016784668,"high":50.060001373291016,"low":49.61000061035156,"adjusted_close":49.55550003051758,"volume":839900},{"date":"2026-03-17","close":49.83000183105469,"high":50.060001373291016,"low":49.724998474121094,"adjusted_close":49.64516830444336,"volume":481300},{"date":"2026-03-18","close":49.15999984741211,"high":49.755001068115234,"low":49.130001068115234,"adjusted_close":48.977638244628906,"volume":705100},{"date":"2026-03-19","close":49.0099983215332,"high":49.25,"low":48.540000915527344,"adjusted_close":48.82819747924805,"volume":765300},{"date":"2026-03-20","close":48.15999984741211,"high":48.90299987792969,"low":47.8650016784668,"adjusted_close":47.98135757446289,"volume":1280200},{"date":"2026-03-23","close":48.689998626708984,"high":49.27000045776367,"low":48.57899856567383,"adjusted_close":48.5093879699707,"volume":744000},{"date":"2026-03-24","close":48.52000045776367,"high":48.75,"low":48.25,"adjusted_close":48.36585235595703,"volume":783200},{"date":"2026-03-25","close":48.79999923706055,"high":49.064998626708984,"low":48.650001525878906,"adjusted_close":48.644954681396484,"volume":484300},{"date":"2026-03-26","close":47.7599983215332,"high":48.595001220703125,"low":47.7599983215332,"adjusted_close":47.6082649230957,"volume":711500},{"date":"2026-03-27","close":47.029998779296875,"high":47.63100051879883,"low":46.939998626708984,"adjusted_close":46.880577087402344,"volume":617200},{"date":"2026-03-30","close":46.650001525878906,"high":47.50899887084961,"low":46.430999755859375,"adjusted_close":46.501792907714844,"volume":675000},{"date":"2026-03-31","close":48.15999984741211,"high":48.2599983215332,"low":47.150001525878906,"adjusted_close":48.00699234008789,"volume":1103800},{"date":"2026-04-01","close":48.63999938964844,"high":48.8650016784668,"low":48.400001525878906,"adjusted_close":48.485469818115234,"volume":1036000},{"date":"2026-04-02","close":48.61000061035156,"high":48.709999084472656,"low":47.7400016784668,"adjusted_close":48.455562591552734,"volume":493300},{"date":"2026-04-06","close":48.75,"high":48.810001373291016,"low":48.47999954223633,"adjusted_close":48.59511947631836,"volume":403000},{"date":"2026-04-07","close":48.790000915527344,"high":48.790000915527344,"low":47.959999084472656,"adjusted_close":48.63499069213867,"volume":618600},{"date":"2026-04-08","close":50.040000915527344,"high":50.2599983215332,"low":49.71500015258789,"adjusted_close":49.88102340698242,"volume":742400},{"date":"2026-04-09","close":50.27000045776367,"high":50.319000244140625,"low":49.779998779296875,"adjusted_close":50.11029052734375,"volume":731000},{"date":"2026-04-10","close":50.38999938964844,"high":50.61000061035156,"low":50.29999923706055,"adjusted_close":50.22990798950195,"volume":206000},{"date":"2026-04-13","close":50.90999984741211,"high":50.930999755859375,"low":50.16999816894531,"adjusted_close":50.748252868652344,"volume":421200},{"date":"2026-04-14","close":51.630001068115234,"high":51.630001068115234,"low":51.04999923706055,"adjusted_close":51.465972900390625,"volume":368300},{"date":"2026-04-15","close":52.2599983215332,"high":52.290000915527344,"low":51.66999816894531,"adjusted_close":52.093963623046875,"volume":381500},{"date":"2026-04-16","close":52.38999938964844,"high":52.51499938964844,"low":52.084999084472656,"adjusted_close":52.22355270385742,"volume":539500},{"date":"2026-04-17","close":53.20000076293945,"high":53.310001373291016,"low":52.810001373291016,"adjusted_close":53.030982971191406,"volume":872500},{"date":"2026-04-20","close":53.099998474121094,"high":53.16999816894531,"low":52.834999084472656,"adjusted_close":52.931297302246094,"volume":419100},{"date":"2026-04-21","close":52.75,"high":53.2400016784668,"low":52.654998779296875,"adjusted_close":52.5824089050293,"volume":582500},{"date":"2026-04-22","close":53.61000061035156,"high":53.61000061035156,"low":53.1349983215332,"adjusted_close":53.439674377441406,"volume":607000},{"date":"2026-04-23","close":53.2400016784668,"high":53.599998474121094,"low":52.7400016784668,"adjusted_close":53.07085037231445,"volume":709700},{"date":"2026-04-24","close":53.79999923706055,"high":53.86000061035156,"low":53.279998779296875,"adjusted_close":53.6552734375,"volume":459200},{"date":"2026-04-27","close":53.959999084472656,"high":53.9900016784668,"low":53.560001373291016,"adjusted_close":53.814842224121094,"volume":485800},{"date":"2026-04-28","close":53.47999954223633,"high":53.595001220703125,"low":53.189998626708984,"adjusted_close":53.33613586425781,"volume":410500},{"date":"2026-04-29","close":53.349998474121094,"high":53.40999984741211,"low":53.02000045776367,"adjusted_close":53.206485748291016,"volume":353800},{"date":"2026-04-30","close":53.7599983215332,"high":53.880001068115234,"low":53.12699890136719,"adjusted_close":53.615386962890625,"volume":650700},{"date":"2026-05-01","close":54.099998474121094,"high":54.3650016784668,"low":54.0,"adjusted_close":53.9544677734375,"volume":332000},{"date":"2026-05-04","close":53.90999984741211,"high":54.16999816894531,"low":53.58000183105469,"adjusted_close":53.76498031616211,"volume":474900},{"date":"2026-05-05","close":54.52000045776367,"high":54.650001525878906,"low":54.22100067138672,"adjusted_close":54.37333679199219,"volume":511900},{"date":"2026-05-06","close":55.599998474121094,"high":55.630001068115234,"low":54.869998931884766,"adjusted_close":55.45043182373047,"volume":494900},{"date":"2026-05-07","close":55.459999084472656,"high":55.93000030517578,"low":55.31999969482422,"adjusted_close":55.31081008911133,"volume":600200},{"date":"2026-05-08","close":56.25,"high":56.2599983215332,"low":55.790000915527344,"adjusted_close":56.09868621826172,"volume":387900},{"date":"2026-05-11","close":56.540000915527344,"high":56.68000030517578,"low":56.095001220703125,"adjusted_close":56.38790512084961,"volume":615100},{"date":"2026-05-12","close":56.33000183105469,"high":56.45000076293945,"low":55.64500045776367,"adjusted_close":56.178470611572266,"volume":478200},{"date":"2026-05-13","close":56.86000061035156,"high":57.0099983215332,"low":56.18000030517578,"adjusted_close":56.7070426940918,"volume":416200},{"date":"2026-05-14","close":57.540000915527344,"high":57.63999938964844,"low":57.0099983215332,"adjusted_close":57.385215759277344,"volume":586300},{"date":"2026-05-15","close":56.7400016784668,"high":57.26499938964844,"low":56.52000045776367,"adjusted_close":56.58736801147461,"volume":592900},{"date":"2026-05-18","close":56.40999984741211,"high":56.9900016784668,"low":55.939998626708984,"adjusted_close":56.25825500488281,"volume":841800},{"date":"2026-05-19","close":56.040000915527344,"high":56.43000030517578,"low":55.76499938964844,"adjusted_close":55.88924789428711,"volume":561700},{"date":"2026-05-20","close":56.790000915527344,"high":56.79999923706055,"low":56.125,"adjusted_close":56.637229919433594,"volume":524900},{"date":"2026-05-21","close":56.970001220703125,"high":57.13999938964844,"low":56.46500015258789,"adjusted_close":56.816749572753906,"volume":374400},{"date":"2026-05-22","close":57.22999954223633,"high":57.5099983215332,"low":57.1349983215332,"adjusted_close":57.076045989990234,"volume":239900},{"date":"2026-05-26","close":57.83000183105469,"high":58.060001373291016,"low":57.599998474121094,"adjusted_close":57.674434661865234,"volume":439600},{"date":"2026-05-27","close":57.689998626708984,"high":57.95199966430664,"low":57.47999954223633,"adjusted_close":57.56068420410156,"volume":290100},{"date":"2026-05-28","close":58.18000030517578,"high":58.27000045776367,"low":57.599998474121094,"adjusted_close":58.04959487915039,"volume":384300},{"date":"2026-05-29","close":58.540000915527344,"high":58.75,"low":58.33100128173828,"adjusted_close":58.40878677368164,"volume":323700},{"date":"2026-06-01","close":59.20000076293945,"high":59.314998626708984,"low":58.709999084472656,"adjusted_close":59.06730651855469,"volume":570500},{"date":"2026-06-02","close":59.5099983215332,"high":59.52000045776367,"low":59.16999816894531,"adjusted_close":59.376609802246094,"volume":524900},{"date":"2026-06-03","close":59.0,"high":59.5,"low":58.900001525878906,"adjusted_close":58.86775588989258,"volume":482900},{"date":"2026-06-04","close":58.83000183105469,"high":59.005001068115234,"low":58.18000030517578,"adjusted_close":58.69813537597656,"volume":667200},{"date":"2026-06-05","close":56.63999938964844,"high":58.310001373291016,"low":56.46500015258789,"adjusted_close":56.51304244995117,"volume":570200},{"date":"2026-06-08","close":56.97999954223633,"high":57.54999923706055,"low":56.869998931884766,"adjusted_close":56.8522834777832,"volume":709100},{"date":"2026-06-09","close":56.5099983215332,"high":57.564998626708984,"low":55.029998779296875,"adjusted_close":56.38333511352539,"volume":1030300},{"date":"2026-06-10","close":55.400001525878906,"high":56.59000015258789,"low":55.35499954223633,"adjusted_close":55.27582931518555,"volume":546300},{"date":"2026-06-11","close":56.52000045776367,"high":56.709999084472656,"low":55.29999923706055,"adjusted_close":56.393314361572266,"volume":420300},{"date":"2026-06-12","close":56.75,"high":56.970001220703125,"low":56.2400016784668,"adjusted_close":56.622798919677734,"volume":461900},{"date":"2026-06-15","close":57.97999954223633,"high":58.08000183105469,"low":57.650001525878906,"adjusted_close":57.85003662109375,"volume":512000},{"date":"2026-06-16","close":57.2599983215332,"high":57.88999938964844,"low":57.209999084472656,"adjusted_close":57.131656646728516,"volume":665700},{"date":"2026-06-17","close":56.630001068115234,"high":57.525001525878906,"low":56.470001220703125,"adjusted_close":56.50306701660156,"volume":410800},{"date":"2026-06-18","close":57.529998779296875,"high":57.630001068115234,"low":57.11000061035156,"adjusted_close":57.40105056762695,"volume":975200},{"date":"2026-06-22","close":57.47999954223633,"high":57.95500183105469,"low":57.29999923706055,"adjusted_close":57.35116195678711,"volume":467000},{"date":"2026-06-23","close":56.08000183105469,"high":56.709999084472656,"low":56.03499984741211,"adjusted_close":55.95429992675781,"volume":462400},{"date":"2026-06-24","close":55.9900016784668,"high":56.59000015258789,"low":55.69499969482422,"adjusted_close":55.864501953125,"volume":376900},{"date":"2026-06-25","close":56.150001525878906,"high":56.709999084472656,"low":55.54999923706055,"adjusted_close":56.050174713134766,"volume":466900},{"date":"2026-06-26","close":55.810001373291016,"high":56.2400016784668,"low":55.38999938964844,"adjusted_close":55.710777282714844,"volume":383900},{"date":"2026-06-29","close":56.70000076293945,"high":56.7400016784668,"low":55.59000015258789,"adjusted_close":56.59919738769531,"volume":520400},{"date":"2026-06-30","close":57.5,"high":57.61000061035156,"low":56.79100036621094,"adjusted_close":57.397769927978516,"volume":504600},{"date":"2026-07-01","close":56.970001220703125,"high":57.29999923706055,"low":56.790000915527344,"adjusted_close":56.86871337890625,"volume":494500},{"date":"2026-07-02","close":56.65999984741211,"high":57.439998626708984,"low":56.22999954223633,"adjusted_close":56.559261322021484,"volume":412800},{"date":"2026-07-06","close":57.189998626708984,"high":57.33000183105469,"low":56.880001068115234,"adjusted_close":57.08832550048828,"volume":364900},{"date":"2026-07-07","close":56.7599983215332,"high":56.959999084472656,"low":56.349998474121094,"adjusted_close":56.659088134765625,"volume":354600},{"date":"2026-07-08","close":56.93000030517578,"high":56.970001220703125,"low":56.21500015258789,"adjusted_close":56.82878112792969,"volume":319800},{"date":"2026-07-09","close":57.459999084472656,"high":57.61000061035156,"low":56.95000076293945,"adjusted_close":57.35784149169922,"volume":320100},{"date":"2026-07-10","close":57.779998779296875,"high":57.814998626708984,"low":57.119998931884766,"adjusted_close":57.67727279663086,"volume":282800},{"date":"2026-07-13","close":57.0,"high":57.52000045776367,"low":56.900001525878906,"adjusted_close":56.898658752441406,"volume":426100},{"date":"2026-07-14","close":57.2599983215332,"high":57.400001525878906,"low":56.83000183105469,"adjusted_close":57.1581916809082,"volume":232500},{"date":"2026-07-15","close":57.45000076293945,"high":57.619998931884766,"low":56.85499954223633,"adjusted_close":57.34785842895508,"volume":345500},{"date":"2026-07-16","close":57.060001373291016,"high":57.290000915527344,"low":56.790000915527344,"adjusted_close":56.958553314208984,"volume":255500},{"date":"2026-07-17","close":56.45000076293945,"high":56.84000015258789,"low":55.97999954223633,"adjusted_close":56.34963607788086,"volume":399300},{"date":"2026-07-20","close":56.31999969482422,"high":56.9900016784668,"low":56.290000915527344,"adjusted_close":56.21986770629883,"volume":324400},{"date":"2026-07-21","close":57.06999969482422,"high":57.119998931884766,"low":56.630001068115234,"adjusted_close":56.968536376953125,"volume":314900},{"date":"2026-07-22","close":57.06999969482422,"high":57.27000045776367,"low":56.810001373291016,"adjusted_close":56.968536376953125,"volume":185300},{"date":"2026-07-23","close":56.369998931884766,"high":56.72999954223633,"low":56.06999969482422,"adjusted_close":56.269779205322266,"volume":429600},{"date":"2026-07-24","close":56.279998779296875,"high":56.779998779296875,"low":56.084999084472656,"adjusted_close":56.17993927001953,"volume":483600},{"date":"2026-07-27","close":55.9900016784668,"high":56.775001525878906,"low":55.689998626708984,"adjusted_close":55.916290283203125,"volume":534800},{"date":"2026-07-28","close":55.91999816894531,"high":56.13800048828125,"low":55.459999084472656,"adjusted_close":55.846378326416016,"volume":422900},{"date":"2026-07-29","close":54.95000076293945,"high":56.11000061035156,"low":54.8849983215332,"adjusted_close":54.87765884399414,"volume":449600},{"date":"2026-07-30","close":56.45000076293945,"high":56.4900016784668,"low":55.81999969482422,"adjusted_close":56.37568283081055,"volume":527200},{"date":"2026-07-31","close":56.33000183105469,"high":56.53499984741211,"low":55.47999954223633,"adjusted_close":56.25584411621094,"volume":462000},{"date":"2026-08-03","close":57.16999816894531,"high":57.30500030517578,"low":56.33000183105469,"adjusted_close":57.09473419189453,"volume":919900},{"date":"2026-08-04","close":58.599998474121094,"high":58.77000045776367,"low":57.619998931884766,"adjusted_close":58.52285385131836,"volume":1761400},{"date":"2026-08-05","close":58.599998474121094,"high":59.13999938964844,"low":58.54999923706055,"adjusted_close":58.52285385131836,"volume":843100},{"date":"2026-08-06","close":58.68000030517578,"high":58.91999816894531,"low":58.47999954223633,"adjusted_close":58.602745056152344,"volume":387200},{"date":"2026-08-07","close":59.15999984741211,"high":59.209999084472656,"low":58.79999923706055,"adjusted_close":59.08211135864258,"volume":280900},{"date":"2026-08-10","close":58.95000076293945,"high":59.25,"low":58.89500045776367,"adjusted_close":58.87239074707031,"volume":676700},{"date":"2026-08-11","close":58.81999969482422,"high":59.2400016784668,"low":58.63999938964844,"adjusted_close":58.74256134033203,"volume":382600},{"date":"2026-08-12","close":59.11000061035156,"high":59.321998596191406,"low":59.03099822998047,"adjusted_close":59.03218078613281,"volume":290400},{"date":"2026-08-13","close":59.439998626708984,"high":59.650001525878906,"low":59.17499923706055,"adjusted_close":59.36174774169922,"volume":307400},{"date":"2026-08-14","close":59.310001373291016,"high":59.56999969482422,"low":59.18000030517578,"adjusted_close":59.23191833496094,"volume":275800},{"date":"2026-08-17","close":59.20000076293945,"high":59.45199966430664,"low":59.15999984741211,"adjusted_close":59.122066497802734,"volume":399500},{"date":"2026-08-18","close":58.61000061035156,"high":58.84000015258789,"low":58.499000549316406,"adjusted_close":58.532840728759766,"volume":353400},{"date":"2026-08-19","close":58.7599983215332,"high":59.02000045776367,"low":58.61000061035156,"adjusted_close":58.682640075683594,"volume":381600},{"date":"2026-08-20","close":58.40999984741211,"high":58.81999969482422,"low":58.36000061035156,"adjusted_close":58.33310317993164,"volume":314800},{"date":"2026-08-21","close":58.619998931884766,"high":58.82099914550781,"low":58.439998626708984,"adjusted_close":58.542823791503906,"volume":303400},{"date":"2026-08-24","close":58.08000183105469,"high":58.56999969482422,"low":58.0099983215332,"adjusted_close":58.0035400390625,"volume":401500},{"date":"2026-08-25","close":58.349998474121094,"high":58.47999954223633,"low":58.125,"adjusted_close":58.27317810058594,"volume":782700},{"date":"2026-08-26","close":58.27000045776367,"high":58.400001525878906,"low":58.099998474121094,"adjusted_close":58.2192268371582,"volume":268000},{"date":"2026-08-27","close":59.279998779296875,"high":59.36000061035156,"low":58.68000030517578,"adjusted_close":59.22834777832031,"volume":409700},{"date":"2026-08-28","close":58.790000915527344,"high":59.40999984741211,"low":58.70000076293945,"adjusted_close":58.73877716064453,"volume":524600},{"date":"2026-08-31","close":58.84000015258789,"high":58.915000915527344,"low":58.58000183105469,"adjusted_close":58.788734436035156,"volume":330300},{"date":"2026-09-01","close":58.380001068115234,"high":58.638999938964844,"low":58.16999816894531,"adjusted_close":58.32913589477539,"volume":469700},{"date":"2026-09-02","close":58.619998931884766,"high":58.75,"low":58.334999084472656,"adjusted_close":58.56892395019531,"volume":655700},{"date":"2026-09-03","close":59.15999984741211,"high":59.279998779296875,"low":58.689998626708984,"adjusted_close":59.10845184326172,"volume":320600},{"date":"2026-09-04","close":59.029998779296875,"high":59.28499984741211,"low":58.92499923706055,"adjusted_close":58.97856521606445,"volume":257200},{"date":"2026-09-08","close":58.720001220703125,"high":59.099998474121094,"low":58.650001525878906,"adjusted_close":58.66883850097656,"volume":424800},{"date":"2026-09-09","close":58.45000076293945,"high":58.689998626708984,"low":58.290000915527344,"adjusted_close":58.39907455444336,"volume":340600},{"date":"2026-09-10","close":58.08000183105469,"high":58.20500183105469,"low":57.849998474121094,"adjusted_close":58.029396057128906,"volume":323000},{"date":"2026-09-11","close":58.5099983215332,"high":58.75,"low":58.470001220703125,"adjusted_close":58.45901870727539,"volume":269300},{"date":"2026-09-14","close":58.060001373291016,"high":58.29999923706055,"low":57.71500015258789,"adjusted_close":58.00941467285156,"volume":381400},{"date":"2026-09-15","close":57.900001525878906,"high":58.104000091552734,"low":57.79499816894531,"adjusted_close":57.849552154541016,"volume":274900},{"date":"2026-09-16","close":57.79999923706055,"high":58.34000015258789,"low":57.45000076293945,"adjusted_close":57.749637603759766,"volume":369700},{"date":"2026-09-17","close":58.66999816894531,"high":58.76499938964844,"low":58.435001373291016,"adjusted_close":58.61888122558594,"volume":444600},{"date":"2026-09-18","close":58.90999984741211,"high":58.91999816894531,"low":58.48899841308594,"adjusted_close":58.858673095703125,"volume":219200},{"date":"2026-09-21","close":59.83000183105469,"high":59.93000030517578,"low":59.08000183105469,"adjusted_close":59.777870178222656,"volume":356000},{"date":"2026-09-22","close":60.189998626708984,"high":60.29999923706055,"low":59.90999984741211,"adjusted_close":60.13755416870117,"volume":322800},{"date":"2026-09-23","close":59.689998626708984,"high":60.209999084472656,"low":59.525001525878906,"adjusted_close":59.63798904418945,"volume":345900},{"date":"2026-09-24","close":59.56999969482422,"high":59.70500183105469,"low":59.220001220703125,"adjusted_close":59.518096923828125,"volume":295900},{"date":"2026-09-25","close":60.040000915527344,"high":60.08000183105469,"low":59.6349983215332,"adjusted_close":59.98768997192383,"volume":337200},{"date":"2026-09-28","close":59.720001220703125,"high":60.04999923706055,"low":59.459999084472656,"adjusted_close":59.693817138671875,"volume":575700},{"date":"2026-09-29","close":59.560001373291016,"high":59.95800018310547,"low":59.41999816894531,"adjusted_close":59.53388595581055,"volume":710100},{"date":"2026-09-30","close":59.540000915527344,"high":60.119998931884766,"low":59.540000915527344,"adjusted_close":59.51389694213867,"volume":451300},{"date":"2026-10-01","close":59.720001220703125,"high":59.89500045776367,"low":59.345001220703125,"adjusted_close":59.693817138671875,"volume":512400},{"date":"2026-10-02","close":60.33000183105469,"high":60.599998474121094,"low":60.150001525878906,"adjusted_close":60.303550720214844,"volume":291300},{"date":"2026-10-05","close":60.810001373291016,"high":60.96500015258789,"low":60.43000030517578,"adjusted_close":60.78334045410156,"volume":397400},{"date":"2026-10-06","close":61.150001525878906,"high":61.41999816894531,"low":61.119998931884766,"adjusted_close":61.123191833496094,"volume":294000},{"date":"2026-10-07","close":61.06999969482422,"high":61.099998474121094,"low":60.77000045776367,"adjusted_close":61.0432243347168,"volume":357000},{"date":"2026-10-08","close":60.47999954223633,"high":60.90999984741211,"low":60.16999816894531,"adjusted_close":60.45348358154297,"volume":349400},{"date":"2026-10-09","close":60.77000045776367,"high":60.880001068115234,"low":60.54499816894531,"adjusted_close":60.74335479736328,"volume":170900},{"date":"2026-10-12","close":60.56999969482422,"high":60.75,"low":60.45000076293945,"adjusted_close":60.54344177246094,"volume":271900},{"date":"2026-10-13","close":60.529998779296875,"high":60.529998779296875,"low":60.21500015258789,"adjusted_close":60.50345993041992,"volume":308300},{"date":"2026-10-14","close":59.66999816894531,"high":60.42499923706055,"low":59.470001220703125,"adjusted_close":59.643836975097656,"volume":362900},{"date":"2026-10-15","close":59.720001220703125,"high":59.79999923706055,"low":59.029998779296875,"adjusted_close":59.693817138671875,"volume":510400},{"date":"2026-10-16","close":58.81999969482422,"high":59.75,"low":58.599998474121094,"adjusted_close":58.79420852661133,"volume":446200},{"date":"2026-10-19","close":59.209999084472656,"high":59.53900146484375,"low":59.112998962402344,"adjusted_close":59.18404006958008,"volume":339200},{"date":"2026-10-20","close":59.279998779296875,"high":59.558998107910156,"low":58.83000183105469,"adjusted_close":59.25400924682617,"volume":274000},{"date":"2026-10-21","close":59.779998779296875,"high":59.849998474121094,"low":59.290000915527344,"adjusted_close":59.753787994384766,"volume":298300},{"date":"2026-10-22","close":58.810001373291016,"high":59.290000915527344,"low":58.6150016784668,"adjusted_close":58.784217834472656,"volume":398700},{"date":"2026-10-23","close":58.65999984741211,"high":58.959999084472656,"low":58.54499816894531,"adjusted_close":58.634281158447266,"volume":257000},{"date":"2026-10-26","close":59.29999923706055,"high":59.459999084472656,"low":58.869998931884766,"adjusted_close":59.27399826049805,"volume":409600},{"date":"2026-10-27","close":59.869998931884766,"high":59.959999084472656,"low":59.369998931884766,"adjusted_close":59.869998931884766,"volume":289700},{"date":"2026-10-28","close":60.11000061035156,"high":60.220001220703125,"low":59.834999084472656,"adjusted_close":60.11000061035156,"volume":276700},{"date":"2026-10-29","close":59.77000045776367,"high":59.78499984741211,"low":59.5,"adjusted_close":59.77000045776367,"volume":326600},{"date":"2026-10-30","close":58.41999816894531,"high":59.060001373291016,"low":57.88999938964844,"adjusted_close":58.41999816894531,"volume":675100},{"date":"2026-11-02","close":57.61000061035156,"high":58.91999816894531,"low":57.59000015258789,"adjusted_close":57.61000061035156,"volume":506000},{"date":"2026-11-03","close":57.95000076293945,"high":58.16999816894531,"low":57.75,"adjusted_close":57.95000076293945,"volume":430600},{"date":"2026-11-04","close":58.65999984741211,"high":59.13999938964844,"low":58.37699890136719,"adjusted_close":58.65999984741211,"volume":581600},{"date":"2026-11-05","close":55.40999984741211,"high":58.209999084472656,"low":55.349998474121094,"adjusted_close":55.40999984741211,"volume":1191500},{"date":"2026-11-06","close":55.720001220703125,"high":56.4098014831543,"low":55.63999938964844,"adjusted_close":55.720001220703125,"volume":800172}]},"STX":{"currency":"USD","rows":[{"date":"2025-05-05","close":93.58000183105469,"high":94.33000183105469,"low":91.9800033569336,"adjusted_close":92.24945831298828,"volume":2805700},{"date":"2025-05-06","close":93.9000015258789,"high":94.41000366210938,"low":91.91999816894531,"adjusted_close":92.56490325927734,"volume":2754100},{"date":"2025-05-07","close":95.44999694824219,"high":95.66999816894531,"low":93.33000183105469,"adjusted_close":94.09286499023438,"volume":3715800},{"date":"2025-05-08","close":96.30000305175781,"high":97.2300033569336,"low":94.97000122070312,"adjusted_close":94.9307861328125,"volume":2392700},{"date":"2025-05-09","close":95.70999908447266,"high":97.7300033569336,"low":95.62999725341797,"adjusted_close":94.34917449951172,"volume":2568200},{"date":"2025-05-12","close":101.94999694824219,"high":103.04000091552734,"low":100.0,"adjusted_close":100.50044250488281,"volume":5791900},{"date":"2025-05-13","close":105.47000122070312,"high":105.9800033569336,"low":101.55000305175781,"adjusted_close":103.97040557861328,"volume":4336000},{"date":"2025-05-14","close":105.19000244140625,"high":105.86000061035156,"low":104.4800033569336,"adjusted_close":103.69438171386719,"volume":4245700},{"date":"2025-05-15","close":107.43000030517578,"high":108.0,"low":105.91000366210938,"adjusted_close":105.90254211425781,"volume":4711900},{"date":"2025-05-16","close":107.79000091552734,"high":108.9800033569336,"low":107.0,"adjusted_close":106.25741577148438,"volume":3234900},{"date":"2025-05-19","close":109.04000091552734,"high":109.66999816894531,"low":105.66000366210938,"adjusted_close":107.48963928222656,"volume":3286200},{"date":"2025-05-20","close":106.97000122070312,"high":109.4800033569336,"low":106.27999877929688,"adjusted_close":105.4490737915039,"volume":3404100},{"date":"2025-05-21","close":104.43000030517578,"high":107.81999969482422,"low":103.7300033569336,"adjusted_close":102.94519805908203,"volume":4800400},{"date":"2025-05-22","close":108.86000061035156,"high":111.47000122070312,"low":105.3499984741211,"adjusted_close":107.31220245361328,"volume":8056800},{"date":"2025-05-23","close":112.73999786376953,"high":113.16999816894531,"low":108.27999877929688,"adjusted_close":111.13703155517578,"volume":5981600},{"date":"2025-05-27","close":117.05000305175781,"high":117.36000061035156,"low":113.19999694824219,"adjusted_close":115.38575744628906,"volume":4485900},{"date":"2025-05-28","close":117.33999633789062,"high":118.62999725341797,"low":116.81999969482422,"adjusted_close":115.67162322998047,"volume":4094000},{"date":"2025-05-29","close":118.13999938964844,"high":118.19999694824219,"low":116.27999877929688,"adjusted_close":116.46025085449219,"volume":2434800},{"date":"2025-05-30","close":117.94000244140625,"high":119.12999725341797,"low":116.66999816894531,"adjusted_close":116.26309967041016,"volume":4352600},{"date":"2025-06-02","close":119.1500015258789,"high":119.76000213623047,"low":116.77999877929688,"adjusted_close":117.45590209960938,"volume":3097600},{"date":"2025-06-03","close":123.2300033569336,"high":124.04000091552734,"low":118.75,"adjusted_close":121.47789001464844,"volume":4835200},{"date":"2025-06-04","close":127.63999938964844,"high":127.69000244140625,"low":123.7300033569336,"adjusted_close":125.82518005371094,"volume":5769200},{"date":"2025-06-05","close":127.69999694824219,"high":129.9499969482422,"low":127.36000061035156,"adjusted_close":125.88432312011719,"volume":4765100},{"date":"2025-06-06","close":126.97000122070312,"high":129.9600067138672,"low":126.76000213623047,"adjusted_close":125.16471099853516,"volume":4377400},{"date":"2025-06-09","close":130.1699981689453,"high":132.22999572753906,"low":128.8800048828125,"adjusted_close":128.3192138671875,"volume":5425500},{"date":"2025-06-10","close":127.98999786376953,"high":130.69000244140625,"low":126.3499984741211,"adjusted_close":126.17020416259766,"volume":6119700},{"date":"2025-06-11","close":126.48999786376953,"high":129.0800018310547,"low":125.70999908447266,"adjusted_close":124.69153594970703,"volume":4553200},{"date":"2025-06-12","close":126.06999969482422,"high":127.3499984741211,"low":125.79000091552734,"adjusted_close":124.27751159667969,"volume":3005000},{"date":"2025-06-13","close":127.2699966430664,"high":128.30999755859375,"low":124.62999725341797,"adjusted_close":125.46044921875,"volume":3000800},{"date":"2025-06-16","close":131.0399932861328,"high":131.49000549316406,"low":127.61000061035156,"adjusted_close":129.1768341064453,"volume":3530300},{"date":"2025-06-17","close":130.8699951171875,"high":133.5,"low":130.0,"adjusted_close":129.00924682617188,"volume":3410800},{"date":"2025-06-18","close":131.3000030517578,"high":133.75999450683594,"low":130.36000061035156,"adjusted_close":129.4331512451172,"volume":2816800},{"date":"2025-06-20","close":130.9600067138672,"high":132.61000061035156,"low":130.32000732421875,"adjusted_close":129.09799194335938,"volume":6027300},{"date":"2025-06-23","close":133.0800018310547,"high":133.88999938964844,"low":130.9199981689453,"adjusted_close":131.18785095214844,"volume":4372700},{"date":"2025-06-24","close":136.30999755859375,"high":137.5399932861328,"low":133.85000610351562,"adjusted_close":134.37191772460938,"volume":4670500},{"date":"2025-06-25","close":138.5399932861328,"high":138.69000244140625,"low":136.27999877929688,"adjusted_close":137.29539489746094,"volume":3574900},{"date":"2025-06-26","close":140.69000244140625,"high":140.8000030517578,"low":138.0,"adjusted_close":139.42611694335938,"volume":3047100},{"date":"2025-06-27","close":141.44000244140625,"high":142.47000122070312,"low":140.2899932861328,"adjusted_close":140.1693572998047,"volume":4651100},{"date":"2025-06-30","close":144.3300018310547,"high":144.47999572753906,"low":141.5800018310547,"adjusted_close":143.0334014892578,"volume":3663500},{"date":"2025-07-01","close":145.0399932861328,"high":145.72999572753906,"low":142.6300048828125,"adjusted_close":143.7370147705078,"volume":4951400},{"date":"2025-07-02","close":151.94000244140625,"high":152.0500030517578,"low":144.7899932861328,"adjusted_close":150.5750274658203,"volume":6703600},{"date":"2025-07-03","close":149.44000244140625,"high":152.16000366210938,"low":149.24000549316406,"adjusted_close":148.09750366210938,"volume":3619700},{"date":"2025-07-07","close":148.38999938964844,"high":151.8000030517578,"low":147.74000549316406,"adjusted_close":147.0569305419922,"volume":3661700},{"date":"2025-07-08","close":144.47000122070312,"high":149.7100067138672,"low":143.42999267578125,"adjusted_close":143.17214965820312,"volume":4598800},{"date":"2025-07-09","close":142.00999450683594,"high":145.9199981689453,"low":141.7100067138672,"adjusted_close":140.7342529296875,"volume":6198800},{"date":"2025-07-10","close":144.5,"high":146.24000549316406,"low":142.4499969482422,"adjusted_close":143.20187377929688,"volume":5593500},{"date":"2025-07-11","close":147.17999267578125,"high":147.91000366210938,"low":143.5,"adjusted_close":145.8577880859375,"volume":2868600},{"date":"2025-07-14","close":149.0800018310547,"high":149.9600067138672,"low":145.6199951171875,"adjusted_close":147.74072265625,"volume":2856700},{"date":"2025-07-15","close":149.0500030517578,"high":150.9600067138672,"low":147.8000030517578,"adjusted_close":147.7110137939453,"volume":2461100},{"date":"2025-07-16","close":147.1199951171875,"high":149.0,"low":145.50999450683594,"adjusted_close":145.79833984375,"volume":2694300},{"date":"2025-07-17","close":146.72000122070312,"high":149.64999389648438,"low":146.35000610351562,"adjusted_close":145.4019317626953,"volume":5155500},{"date":"2025-07-18","close":149.07000732421875,"high":149.91000366210938,"low":146.22000122070312,"adjusted_close":147.7308349609375,"volume":3336500},{"date":"2025-07-21","close":149.6300048828125,"high":150.9199981689453,"low":148.02999877929688,"adjusted_close":148.28578186035156,"volume":3453900},{"date":"2025-07-22","close":146.58999633789062,"high":149.27999877929688,"low":144.75999450683594,"adjusted_close":145.27310180664062,"volume":3045000},{"date":"2025-07-23","close":152.75999450683594,"high":152.8300018310547,"low":147.0,"adjusted_close":151.38766479492188,"volume":4024900},{"date":"2025-07-24","close":152.72999572753906,"high":153.8800048828125,"low":151.0800018310547,"adjusted_close":151.35792541503906,"volume":2429700},{"date":"2025-07-25","close":150.88999938964844,"high":153.3300018310547,"low":148.44000244140625,"adjusted_close":149.53445434570312,"volume":3125900},{"date":"2025-07-28","close":150.4600067138672,"high":152.0399932861328,"low":149.74000549316406,"adjusted_close":149.1083221435547,"volume":2585200},{"date":"2025-07-29","close":152.67999267578125,"high":155.52000427246094,"low":150.0,"adjusted_close":151.30838012695312,"volume":6242800},{"date":"2025-07-30","close":147.4199981689453,"high":148.5399932861328,"low":138.3000030517578,"adjusted_close":146.0956268310547,"volume":12025100},{"date":"2025-07-31","close":157.00999450683594,"high":157.4499969482422,"low":146.89999389648438,"adjusted_close":155.5994873046875,"volume":7049800},{"date":"2025-08-01","close":154.80999755859375,"high":156.61000061035156,"low":150.9199981689453,"adjusted_close":153.41925048828125,"volume":3827300},{"date":"2025-08-04","close":154.80999755859375,"high":157.6199951171875,"low":152.39999389648438,"adjusted_close":153.41925048828125,"volume":2510000},{"date":"2025-08-05","close":151.74000549316406,"high":157.39999389648438,"low":147.2100067138672,"adjusted_close":150.3768310546875,"volume":3449500},{"date":"2025-08-06","close":147.27000427246094,"high":153.0,"low":146.85000610351562,"adjusted_close":145.94699096679688,"volume":3776600},{"date":"2025-08-07","close":148.10000610351562,"high":148.5500030517578,"low":144.75,"adjusted_close":146.76953125,"volume":3472500},{"date":"2025-08-08","close":150.4499969482422,"high":151.0800018310547,"low":148.55999755859375,"adjusted_close":149.09840393066406,"volume":1901600},{"date":"2025-08-11","close":151.69000244140625,"high":156.10000610351562,"low":151.22999572753906,"adjusted_close":150.3272705078125,"volume":2759400},{"date":"2025-08-12","close":155.58999633789062,"high":158.0,"low":152.22999572753906,"adjusted_close":154.19224548339844,"volume":2361600},{"date":"2025-08-13","close":156.9199981689453,"high":157.5,"low":154.86000061035156,"adjusted_close":155.51028442382812,"volume":2052600},{"date":"2025-08-14","close":155.72999572753906,"high":156.83999633789062,"low":154.1999969482422,"adjusted_close":154.3309783935547,"volume":2319600},{"date":"2025-08-15","close":154.42999267578125,"high":155.75,"low":152.0500030517578,"adjusted_close":153.04266357421875,"volume":1431500},{"date":"2025-08-18","close":158.6999969482422,"high":158.82000732421875,"low":154.07000732421875,"adjusted_close":157.27430725097656,"volume":2016300},{"date":"2025-08-19","close":157.92999267578125,"high":158.97999572753906,"low":155.30999755859375,"adjusted_close":156.51121520996094,"volume":2546400},{"date":"2025-08-20","close":158.39999389648438,"high":158.6699981689453,"low":152.5,"adjusted_close":156.97698974609375,"volume":2177100},{"date":"2025-08-21","close":154.60000610351562,"high":159.36000061035156,"low":153.02999877929688,"adjusted_close":153.21115112304688,"volume":2300000},{"date":"2025-08-22","close":159.2100067138672,"high":160.57000732421875,"low":154.22000122070312,"adjusted_close":157.77972412109375,"volume":1920000},{"date":"2025-08-25","close":164.0,"high":165.27999877929688,"low":158.67999267578125,"adjusted_close":162.52667236328125,"volume":2515400},{"date":"2025-08-26","close":165.24000549316406,"high":166.91000366210938,"low":163.72000122070312,"adjusted_close":163.75555419921875,"volume":3272300},{"date":"2025-08-27","close":167.24000549316406,"high":168.1999969482422,"low":165.5399932861328,"adjusted_close":165.73756408691406,"volume":2688400},{"date":"2025-08-28","close":172.3800048828125,"high":173.2100067138672,"low":167.11000061035156,"adjusted_close":170.83140563964844,"volume":3079800},{"date":"2025-08-29","close":167.39999389648438,"high":173.4199981689453,"low":166.66000366210938,"adjusted_close":165.89614868164062,"volume":2798500},{"date":"2025-09-02","close":170.5,"high":170.75,"low":163.86000061035156,"adjusted_close":168.9683074951172,"volume":3175400},{"date":"2025-09-03","close":176.32000732421875,"high":176.49000549316406,"low":170.00999450683594,"adjusted_close":174.73602294921875,"volume":3790400},{"date":"2025-09-04","close":183.97999572753906,"high":184.11000061035156,"low":175.82000732421875,"adjusted_close":182.3271942138672,"volume":5571800},{"date":"2025-09-05","close":188.16000366210938,"high":189.22999572753906,"low":183.02000427246094,"adjusted_close":186.46966552734375,"volume":3761500},{"date":"2025-09-08","close":189.24000549316406,"high":191.52000427246094,"low":187.17999267578125,"adjusted_close":187.5399627685547,"volume":4019700},{"date":"2025-09-09","close":191.58999633789062,"high":192.02000427246094,"low":188.0,"adjusted_close":189.8688507080078,"volume":3230800},{"date":"2025-09-10","close":193.0399932861328,"high":193.8000030517578,"low":189.89999389648438,"adjusted_close":191.30581665039062,"volume":4343800},{"date":"2025-09-11","close":196.80999755859375,"high":199.24000549316406,"low":192.99000549316406,"adjusted_close":195.0419464111328,"volume":3625600},{"date":"2025-09-12","close":195.99000549316406,"high":198.3699951171875,"low":193.32000732421875,"adjusted_close":194.2292938232422,"volume":3293200},{"date":"2025-09-15","close":211.1199951171875,"high":214.1999969482422,"low":199.64999389648438,"adjusted_close":209.22337341308594,"volume":7398100},{"date":"2025-09-16","close":211.1300048828125,"high":215.1999969482422,"low":207.66000366210938,"adjusted_close":209.2333221435547,"volume":4888200},{"date":"2025-09-17","close":213.36000061035156,"high":214.2100067138672,"low":206.25999450683594,"adjusted_close":211.44326782226562,"volume":4268800},{"date":"2025-09-18","close":216.63999938964844,"high":219.52999877929688,"low":215.10000610351562,"adjusted_close":214.6938018798828,"volume":3044200},{"date":"2025-09-19","close":221.22999572753906,"high":221.66000366210938,"low":216.0,"adjusted_close":219.2425537109375,"volume":4834900},{"date":"2025-09-22","close":229.3300018310547,"high":230.82000732421875,"low":221.97000122070312,"adjusted_close":227.26980590820312,"volume":5243400},{"date":"2025-09-23","close":228.1300048828125,"high":231.9600067138672,"low":223.50999450683594,"adjusted_close":226.08059692382812,"volume":4389400},{"date":"2025-09-24","close":223.6999969482422,"high":231.41000366210938,"low":222.92999267578125,"adjusted_close":221.6903839111328,"volume":4121100},{"date":"2025-09-25","close":219.85000610351562,"high":222.52999877929688,"low":216.00999450683594,"adjusted_close":217.8749542236328,"volume":4200900},{"date":"2025-09-26","close":217.50999450683594,"high":220.82000732421875,"low":213.05999755859375,"adjusted_close":215.55596923828125,"volume":2477000},{"date":"2025-09-29","close":229.13999938964844,"high":234.1199951171875,"low":224.80999755859375,"adjusted_close":227.0814971923828,"volume":5108400},{"date":"2025-09-30","close":236.05999755859375,"high":236.50999450683594,"low":226.25999450683594,"adjusted_close":234.67672729492188,"volume":4184000},{"date":"2025-10-01","close":256.8399963378906,"high":258.3999938964844,"low":232.5800018310547,"adjusted_close":255.33499145507812,"volume":9751900},{"date":"2025-10-02","close":254.74000549316406,"high":264.8299865722656,"low":251.89999389648438,"adjusted_close":253.2472686767578,"volume":4801300},{"date":"2025-10-03","close":252.7899932861328,"high":261.2900085449219,"low":251.64999389648438,"adjusted_close":251.30870056152344,"volume":4916000},{"date":"2025-10-06","close":242.8300018310547,"high":261.239990234375,"low":242.4499969482422,"adjusted_close":241.4070587158203,"volume":5233600},{"date":"2025-10-07","close":225.00999450683594,"high":244.74000549316406,"low":223.00999450683594,"adjusted_close":223.69146728515625,"volume":10019400},{"date":"2025-10-08","close":224.35000610351562,"high":229.0500030517578,"low":222.72000122070312,"adjusted_close":223.0353546142578,"volume":5190300},{"date":"2025-10-09","close":221.6999969482422,"high":225.07000732421875,"low":218.6300048828125,"adjusted_close":220.40087890625,"volume":3427000},{"date":"2025-10-10","close":214.3800048828125,"high":224.25999450683594,"low":212.6300048828125,"adjusted_close":213.123779296875,"volume":5191000},{"date":"2025-10-13","close":219.50999450683594,"high":225.64999389648438,"low":216.50999450683594,"adjusted_close":218.2237091064453,"volume":3348800},{"date":"2025-10-14","close":211.6300048828125,"high":217.39999389648438,"low":210.57000732421875,"adjusted_close":210.389892578125,"volume":3646700},{"date":"2025-10-15","close":219.3800048828125,"high":220.58999633789062,"low":212.35000610351562,"adjusted_close":218.09446716308594,"volume":6236800},{"date":"2025-10-16","close":226.02999877929688,"high":233.0,"low":221.86000061035156,"adjusted_close":224.70550537109375,"volume":5196500},{"date":"2025-10-17","close":225.39999389648438,"high":230.4499969482422,"low":220.94000244140625,"adjusted_close":224.07919311523438,"volume":3258800},{"date":"2025-10-20","close":214.39999389648438,"high":233.27999877929688,"low":209.3699951171875,"adjusted_close":213.1436309814453,"volume":4602000},{"date":"2025-10-21","close":214.57000732421875,"high":216.52999877929688,"low":210.67999267578125,"adjusted_close":213.31265258789062,"volume":2817500},{"date":"2025-10-22","close":215.0500030517578,"high":219.32000732421875,"low":209.0,"adjusted_close":213.7898406982422,"volume":2925200},{"date":"2025-10-23","close":226.41000366210938,"high":226.91000366210938,"low":218.25,"adjusted_close":225.08328247070312,"volume":2569600},{"date":"2025-10-24","close":234.1199951171875,"high":240.85000610351562,"low":230.52999877929688,"adjusted_close":232.7480926513672,"volume":3664000},{"date":"2025-10-27","close":230.32000732421875,"high":242.0,"low":227.6300048828125,"adjusted_close":228.9703826904297,"volume":4942400},{"date":"2025-10-28","close":223.0,"high":230.0,"low":217.6699981689453,"adjusted_close":221.69326782226562,"volume":6501000},{"date":"2025-10-29","close":265.6199951171875,"high":268.9100036621094,"low":240.05999755859375,"adjusted_close":264.06353759765625,"volume":9900800},{"date":"2025-10-30","close":268.3399963378906,"high":274.4800109863281,"low":258.0,"adjusted_close":266.7675476074219,"volume":7175700},{"date":"2025-10-31","close":255.8800048828125,"high":280.3500061035156,"low":243.33999633789062,"adjusted_close":254.38059997558594,"volume":8616100},{"date":"2025-11-03","close":265.54998779296875,"high":269.55999755859375,"low":253.64999389648438,"adjusted_close":263.993896484375,"volume":4450400},{"date":"2025-11-04","close":250.3800048828125,"high":260.32000732421875,"low":249.47999572753906,"adjusted_close":248.91282653808594,"volume":3438000},{"date":"2025-11-05","close":275.7699890136719,"high":283.94000244140625,"low":257.30999755859375,"adjusted_close":274.1540222167969,"volume":9050400},{"date":"2025-11-06","close":278.4700012207031,"high":284.4200134277344,"low":273.5199890136719,"adjusted_close":276.83819580078125,"volume":4075300},{"date":"2025-11-07","close":279.3500061035156,"high":279.80999755859375,"low":263.4599914550781,"adjusted_close":277.7130432128906,"volume":5098700},{"date":"2025-11-10","close":293.989990234375,"high":296.0,"low":287.1099853515625,"adjusted_close":292.2672424316406,"volume":3971600},{"date":"2025-11-11","close":288.0,"high":296.1499938964844,"low":283.5199890136719,"adjusted_close":286.3123779296875,"volume":3881100},{"date":"2025-11-12","close":283.260009765625,"high":297.8800048828125,"low":279.0,"adjusted_close":281.60015869140625,"volume":3985300},{"date":"2025-11-13","close":262.55999755859375,"high":277.5,"low":258.8500061035156,"adjusted_close":261.02142333984375,"volume":5350200},{"date":"2025-11-14","close":258.2099914550781,"high":267.80999755859375,"low":251.08999633789062,"adjusted_close":256.6968994140625,"volume":4718800},{"date":"2025-11-17","close":261.3800048828125,"high":269.79998779296875,"low":254.47999572753906,"adjusted_close":259.848388671875,"volume":2851600},{"date":"2025-11-18","close":253.86000061035156,"high":261.3599853515625,"low":249.52999877929688,"adjusted_close":252.3724365234375,"volume":2479400},{"date":"2025-11-19","close":259.1400146484375,"high":263.82000732421875,"low":253.99000549316406,"adjusted_close":257.6214904785156,"volume":2306500},{"date":"2025-11-20","close":240.5,"high":275.70001220703125,"low":237.39999389648438,"adjusted_close":239.09072875976562,"volume":4071000},{"date":"2025-11-21","close":237.49000549316406,"high":240.5,"low":228.61000061035156,"adjusted_close":236.0983428955078,"volume":4177300},{"date":"2025-11-24","close":253.3800048828125,"high":256.70001220703125,"low":242.91000366210938,"adjusted_close":251.89524841308594,"volume":4200400},{"date":"2025-11-25","close":261.8900146484375,"high":263.57000732421875,"low":247.0,"adjusted_close":260.3553771972656,"volume":2555300},{"date":"2025-11-26","close":272.2799987792969,"high":275.0,"low":262.7200012207031,"adjusted_close":270.68450927734375,"volume":3487500},{"date":"2025-11-28","close":276.69000244140625,"high":277.5799865722656,"low":269.510009765625,"adjusted_close":275.06866455078125,"volume":1243100},{"date":"2025-12-01","close":270.1000061035156,"high":275.9800109863281,"low":266.0,"adjusted_close":268.5172424316406,"volume":2320000},{"date":"2025-12-02","close":266.8699951171875,"high":278.3900146484375,"low":259.3800048828125,"adjusted_close":265.3061828613281,"volume":3101600},{"date":"2025-12-03","close":258.6700134277344,"high":266.4599914550781,"low":250.52999877929688,"adjusted_close":257.1542663574219,"volume":3828300},{"date":"2025-12-04","close":265.6300048828125,"high":266.3999938964844,"low":257.3599853515625,"adjusted_close":264.0734558105469,"volume":1971700},{"date":"2025-12-05","close":278.7900085449219,"high":279.6700134277344,"low":269.1199951171875,"adjusted_close":277.1563415527344,"volume":2863400},{"date":"2025-12-08","close":285.4100036621094,"high":288.2699890136719,"low":278.6700134277344,"adjusted_close":283.737548828125,"volume":3469000},{"date":"2025-12-09","close":282.8599853515625,"high":289.44000244140625,"low":280.0,"adjusted_close":281.2024841308594,"volume":2072700},{"date":"2025-12-10","close":298.9200134277344,"high":301.4700012207031,"low":281.29998779296875,"adjusted_close":297.1683654785156,"volume":3617400},{"date":"2025-12-11","close":307.8500061035156,"high":308.92999267578125,"low":288.6300048828125,"adjusted_close":306.0460510253906,"volume":3176300},{"date":"2025-12-12","close":287.6400146484375,"high":304.0,"low":280.510009765625,"adjusted_close":285.9544982910156,"volume":5255600},{"date":"2025-12-15","close":285.5799865722656,"high":293.9599914550781,"low":284.2300109863281,"adjusted_close":283.90655517578125,"volume":3465600},{"date":"2025-12-16","close":288.1300048828125,"high":294.94000244140625,"low":280.5,"adjusted_close":286.44158935546875,"volume":3091000},{"date":"2025-12-17","close":277.6499938964844,"high":296.67999267578125,"low":276.1099853515625,"adjusted_close":276.02301025390625,"volume":3514100},{"date":"2025-12-18","close":292.0,"high":299.2300109863281,"low":286.6700134277344,"adjusted_close":290.2889099121094,"volume":3730500},{"date":"2025-12-19","close":296.3599853515625,"high":305.42999267578125,"low":293.69000244140625,"adjusted_close":294.62335205078125,"volume":24731300},{"date":"2025-12-22","close":282.8500061035156,"high":302.0,"low":279.0,"adjusted_close":281.1925354003906,"volume":4340400},{"date":"2025-12-23","close":282.79998779296875,"high":282.8500061035156,"low":274.7099914550781,"adjusted_close":281.142822265625,"volume":2084400},{"date":"2025-12-24","close":285.2699890136719,"high":288.5,"low":281.54998779296875,"adjusted_close":284.3424072265625,"volume":1474900},{"date":"2025-12-26","close":286.2200012207031,"high":289.79998779296875,"low":282.54998779296875,"adjusted_close":285.289306640625,"volume":1063800},{"date":"2025-12-29","close":281.29998779296875,"high":289.4700012207031,"low":279.3299865722656,"adjusted_close":280.38531494140625,"volume":2537400},{"date":"2025-12-30","close":280.0799865722656,"high":284.010009765625,"low":279.6199951171875,"adjusted_close":279.16925048828125,"volume":1873600},{"date":"2025-12-31","close":275.3900146484375,"high":280.25,"low":274.2699890136719,"adjusted_close":274.49456787109375,"volume":1316800},{"date":"2026-01-02","close":287.5400085449219,"high":289.6499938964844,"low":280.4200134277344,"adjusted_close":286.60504150390625,"volume":2731000},{"date":"2026-01-05","close":289.8299865722656,"high":298.0,"low":277.69000244140625,"adjusted_close":288.8875427246094,"volume":3350300},{"date":"2026-01-06","close":330.4200134277344,"high":332.0,"low":290.8999938964844,"adjusted_close":329.3456115722656,"volume":5563900},{"date":"2026-01-07","close":308.260009765625,"high":322.0,"low":298.94000244140625,"adjusted_close":307.2576599121094,"volume":5179200},{"date":"2026-01-08","close":284.4700012207031,"high":306.239990234375,"low":278.1499938964844,"adjusted_close":283.5450134277344,"volume":4826000},{"date":"2026-01-09","close":304.010009765625,"high":305.44000244140625,"low":280.6700134277344,"adjusted_close":303.021484375,"volume":3187100},{"date":"2026-01-12","close":321.4800109863281,"high":322.760009765625,"low":298.0899963378906,"adjusted_close":320.4346618652344,"volume":3066100},{"date":"2026-01-13","close":318.44000244140625,"high":331.0,"low":316.7699890136719,"adjusted_close":317.4045715332031,"volume":3459600},{"date":"2026-01-14","close":312.2799987792969,"high":322.7300109863281,"low":309.1499938964844,"adjusted_close":311.26458740234375,"volume":1947500},{"date":"2026-01-15","close":320.32000732421875,"high":328.7799987792969,"low":317.0,"adjusted_close":319.2784118652344,"volume":3180200},{"date":"2026-01-16","close":326.2300109863281,"high":335.0199890136719,"low":321.19000244140625,"adjusted_close":325.16925048828125,"volume":3378500},{"date":"2026-01-20","close":325.989990234375,"high":336.1700134277344,"low":322.0400085449219,"adjusted_close":324.92999267578125,"volume":3620800},{"date":"2026-01-21","close":344.2200012207031,"high":349.54998779296875,"low":323.6099853515625,"adjusted_close":343.1007385253906,"volume":4710600},{"date":"2026-01-22","close":346.5299987792969,"high":350.04998779296875,"low":330.0,"adjusted_close":345.4032287597656,"volume":2796300},{"date":"2026-01-23","close":346.1000061035156,"high":347.7099914550781,"low":331.75,"adjusted_close":344.974609375,"volume":2957800},{"date":"2026-01-26","close":358.2900085449219,"high":370.4700012207031,"low":346.0,"adjusted_close":357.125,"volume":5039000},{"date":"2026-01-27","close":371.760009765625,"high":383.8800048828125,"low":361.0,"adjusted_close":370.5511779785156,"volume":7353600},{"date":"2026-01-28","close":442.92999267578125,"high":449.5,"low":389.0,"adjusted_close":441.48974609375,"volume":14749800},{"date":"2026-01-29","close":446.57000732421875,"high":457.8399963378906,"low":434.0,"adjusted_close":445.117919921875,"volume":9052800},{"date":"2026-01-30","close":407.69000244140625,"high":452.9200134277344,"low":397.3299865722656,"adjusted_close":406.3643493652344,"volume":9224400},{"date":"2026-02-02","close":432.95001220703125,"high":436.0,"low":399.5299987792969,"adjusted_close":431.542236328125,"volume":6062800},{"date":"2026-02-03","close":444.45001220703125,"high":459.4100036621094,"low":424.510009765625,"adjusted_close":443.00482177734375,"volume":6089200},{"date":"2026-02-04","close":418.6300048828125,"high":453.45001220703125,"low":402.0400085449219,"adjusted_close":417.268798828125,"volume":6601100},{"date":"2026-02-05","close":405.45001220703125,"high":418.3999938964844,"low":394.239990234375,"adjusted_close":404.13165283203125,"volume":5641900},{"date":"2026-02-06","close":429.32000732421875,"high":431.92999267578125,"low":406.8599853515625,"adjusted_close":427.9240417480469,"volume":3284500},{"date":"2026-02-09","close":425.0,"high":438.54998779296875,"low":415.0,"adjusted_close":423.6180419921875,"volume":3188600},{"date":"2026-02-10","close":396.2300109863281,"high":421.7699890136719,"low":395.1400146484375,"adjusted_close":394.9416198730469,"volume":3172000},{"date":"2026-02-11","close":407.25,"high":415.6000061035156,"low":391.0,"adjusted_close":405.92578125,"volume":2827000},{"date":"2026-02-12","close":431.1700134277344,"high":459.8399963378906,"low":425.80999755859375,"adjusted_close":429.76800537109375,"volume":6436900},{"date":"2026-02-13","close":425.989990234375,"high":431.6600036621094,"low":402.510009765625,"adjusted_close":424.6048278808594,"volume":3856100},{"date":"2026-02-17","close":415.94000244140625,"high":429.2300109863281,"low":411.6000061035156,"adjusted_close":414.5874938964844,"volume":2839300},{"date":"2026-02-18","close":424.1400146484375,"high":434.95001220703125,"low":417.29998779296875,"adjusted_close":422.7608337402344,"volume":2865600},{"date":"2026-02-19","close":408.9700012207031,"high":424.1099853515625,"low":402.1600036621094,"adjusted_close":407.64019775390625,"volume":3518300},{"date":"2026-02-20","close":411.1099853515625,"high":416.989990234375,"low":399.1300048828125,"adjusted_close":409.7732238769531,"volume":2962600},{"date":"2026-02-23","close":407.3999938964844,"high":422.989990234375,"low":402.1499938964844,"adjusted_close":406.0752868652344,"volume":2402300},{"date":"2026-02-24","close":396.0199890136719,"high":413.79998779296875,"low":394.04998779296875,"adjusted_close":394.7322692871094,"volume":3119300},{"date":"2026-02-25","close":421.8500061035156,"high":426.5,"low":408.29998779296875,"adjusted_close":420.4783020019531,"volume":3385600},{"date":"2026-02-26","close":409.6700134277344,"high":416.5,"low":393.2200012207031,"adjusted_close":408.337890625,"volume":3077500},{"date":"2026-02-27","close":407.8399963378906,"high":415.6000061035156,"low":396.2200012207031,"adjusted_close":406.5138244628906,"volume":3605500},{"date":"2026-03-02","close":379.5199890136719,"high":407.70001220703125,"low":374.5299987792969,"adjusted_close":378.2859191894531,"volume":4224400},{"date":"2026-03-03","close":357.6199951171875,"high":365.9800109863281,"low":350.1000061035156,"adjusted_close":356.4571533203125,"volume":5712500},{"date":"2026-03-04","close":375.010009765625,"high":390.5,"low":364.67999267578125,"adjusted_close":373.7906494140625,"volume":3774200},{"date":"2026-03-05","close":367.3399963378906,"high":378.1499938964844,"low":352.55999755859375,"adjusted_close":366.1455383300781,"volume":3394900},{"date":"2026-03-06","close":352.79998779296875,"high":370.3399963378906,"low":351.1499938964844,"adjusted_close":351.65283203125,"volume":2415600},{"date":"2026-03-09","close":374.3299865722656,"high":374.6600036621094,"low":342.0,"adjusted_close":373.11279296875,"volume":2929900},{"date":"2026-03-10","close":384.2900085449219,"high":398.2900085449219,"low":377.92999267578125,"adjusted_close":383.0404357910156,"volume":3487000},{"date":"2026-03-11","close":385.9700012207031,"high":391.239990234375,"low":376.1499938964844,"adjusted_close":384.7149353027344,"volume":1970100},{"date":"2026-03-12","close":373.9800109863281,"high":385.0,"low":368.69000244140625,"adjusted_close":372.76397705078125,"volume":2058300},{"date":"2026-03-13","close":383.7099914550781,"high":394.989990234375,"low":377.1400146484375,"adjusted_close":382.4623107910156,"volume":2913500},{"date":"2026-03-16","close":398.7799987792969,"high":410.79998779296875,"low":395.6300048828125,"adjusted_close":397.4833068847656,"volume":3120200},{"date":"2026-03-17","close":421.0899963378906,"high":421.30999755859375,"low":397.5,"adjusted_close":419.72076416015625,"volume":3469200},{"date":"2026-03-18","close":406.7699890136719,"high":422.739990234375,"low":405.1099853515625,"adjusted_close":405.4472961425781,"volume":3830800},{"date":"2026-03-19","close":434.6000061035156,"high":437.4599914550781,"low":388.3699951171875,"adjusted_close":433.18682861328125,"volume":4157000},{"date":"2026-03-20","close":411.2300109863281,"high":439.7300109863281,"low":409.25,"adjusted_close":409.8928527832031,"volume":8620000},{"date":"2026-03-23","close":404.0199890136719,"high":425.17999267578125,"low":395.19000244140625,"adjusted_close":402.7062683105469,"volume":3864800},{"date":"2026-03-24","close":424.9599914550781,"high":426.2799987792969,"low":395.0,"adjusted_close":423.57818603515625,"volume":3759700},{"date":"2026-03-25","close":413.2200012207031,"high":422.5299987792969,"low":389.010009765625,"adjusted_close":412.5948486328125,"volume":3452500},{"date":"2026-03-26","close":378.7900085449219,"high":406.6499938964844,"low":377.3299865722656,"adjusted_close":378.2169189453125,"volume":4111900},{"date":"2026-03-27","close":380.07000732421875,"high":388.07000732421875,"low":376.0799865722656,"adjusted_close":379.4949951171875,"volume":2322500},{"date":"2026-03-30","close":362.42999267578125,"high":399.4100036621094,"low":351.4200134277344,"adjusted_close":361.8816833496094,"volume":4159300},{"date":"2026-03-31","close":391.760009765625,"high":392.010009765625,"low":368.0,"adjusted_close":391.1673278808594,"volume":3605200},{"date":"2026-04-01","close":423.1199951171875,"high":428.17999267578125,"low":396.30999755859375,"adjusted_close":422.4798583984375,"volume":3716000},{"date":"2026-04-02","close":429.3599853515625,"high":429.4100036621094,"low":400.0,"adjusted_close":428.71038818359375,"volume":2376300},{"date":"2026-04-06","close":453.29998779296875,"high":470.2300109863281,"low":449.7900085449219,"adjusted_close":452.61419677734375,"volume":4887400},{"date":"2026-04-07","close":468.7200012207031,"high":468.8500061035156,"low":445.0,"adjusted_close":468.0108642578125,"volume":4276700},{"date":"2026-04-08","close":496.29998779296875,"high":517.1799926757812,"low":487.6700134277344,"adjusted_close":495.54913330078125,"volume":5424600},{"date":"2026-04-09","close":500.7699890136719,"high":508.7099914550781,"low":493.20001220703125,"adjusted_close":500.01239013671875,"volume":3092200},{"date":"2026-04-10","close":503.1300048828125,"high":509.54998779296875,"low":494.6000061035156,"adjusted_close":502.36883544921875,"volume":3435200},{"date":"2026-04-13","close":513.280029296875,"high":514.75,"low":495.6499938964844,"adjusted_close":512.5034790039062,"volume":2880000},{"date":"2026-04-14","close":533.4400024414062,"high":534.22998046875,"low":501.45001220703125,"adjusted_close":532.6329956054688,"volume":3568600},{"date":"2026-04-15","close":519.5999755859375,"high":526.0,"low":503.1099853515625,"adjusted_close":518.8138427734375,"volume":3841400},{"date":"2026-04-16","close":531.8099975585938,"high":532.0599975585938,"low":506.0,"adjusted_close":531.0054321289062,"volume":3122700},{"date":"2026-04-17","close":547.75,"high":553.5700073242188,"low":537.52001953125,"adjusted_close":546.9213256835938,"volume":3449100},{"date":"2026-04-20","close":539.75,"high":553.0,"low":531.6099853515625,"adjusted_close":538.9334106445312,"volume":2915800},{"date":"2026-04-21","close":559.9000244140625,"high":567.7000122070312,"low":536.030029296875,"adjusted_close":559.0529174804688,"volume":3563000},{"date":"2026-04-22","close":579.8800048828125,"high":586.0,"low":563.2999877929688,"adjusted_close":579.002685546875,"volume":3233300},{"date":"2026-04-23","close":587.6199951171875,"high":607.8900146484375,"low":573.010009765625,"adjusted_close":586.7310180664062,"volume":3175700},{"date":"2026-04-24","close":586.25,"high":599.97998046875,"low":578.4199829101562,"adjusted_close":585.3630981445312,"volume":2704100},{"date":"2026-04-27","close":595.8599853515625,"high":602.9099731445312,"low":577.3599853515625,"adjusted_close":594.9585571289062,"volume":2919500},{"date":"2026-04-28","close":579.030029296875,"high":592.8400268554688,"low":553.2000122070312,"adjusted_close":578.1539916992188,"volume":5956800},{"date":"2026-04-29","close":643.2999877929688,"high":697.0,"low":632.0,"adjusted_close":642.3267211914062,"volume":10896900},{"date":"2026-04-30","close":673.6400146484375,"high":680.6300048828125,"low":639.0499877929688,"adjusted_close":672.620849609375,"volume":6479300},{"date":"2026-05-01","close":726.9299926757812,"high":728.0,"low":663.2999877929688,"adjusted_close":725.8302001953125,"volume":7378700},{"date":"2026-05-04","close":738.5399780273438,"high":749.0,"low":729.1799926757812,"adjusted_close":737.422607421875,"volume":6022100},{"date":"2026-05-05","close":771.010009765625,"high":792.010009765625,"low":752.5900268554688,"adjusted_close":769.8435668945312,"volume":6522500},{"date":"2026-05-06","close":786.4199829101562,"high":787.3499755859375,"low":752.7999877929688,"adjusted_close":785.230224609375,"volume":5575000},{"date":"2026-05-07","close":766.4400024414062,"high":771.2899780273438,"low":742.010009765625,"adjusted_close":765.2804565429688,"volume":4900900},{"date":"2026-05-08","close":782.6400146484375,"high":802.1300048828125,"low":772.0,"adjusted_close":781.4559326171875,"volume":4874000},{"date":"2026-05-11","close":834.010009765625,"high":841.3099975585938,"low":790.47998046875,"adjusted_close":832.7482299804688,"volume":6078600},{"date":"2026-05-12","close":808.7999877929688,"high":833.0599975585938,"low":766.969970703125,"adjusted_close":807.5763549804688,"volume":3798100},{"date":"2026-05-13","close":817.3499755859375,"high":831.989990234375,"low":795.010009765625,"adjusted_close":816.1134033203125,"volume":2511700},{"date":"2026-05-14","close":804.760009765625,"high":838.5999755859375,"low":796.1699829101562,"adjusted_close":803.54248046875,"volume":2360000},{"date":"2026-05-15","close":795.469970703125,"high":807.6300048828125,"low":765.77001953125,"adjusted_close":794.2664794921875,"volume":2784800},{"date":"2026-05-18","close":740.8400268554688,"high":801.0,"low":710.1099853515625,"adjusted_close":739.7191772460938,"volume":4945800},{"date":"2026-05-19","close":733.3499755859375,"high":745.97998046875,"low":695.1400146484375,"adjusted_close":732.240478515625,"volume":3639300},{"date":"2026-05-20","close":751.0700073242188,"high":764.969970703125,"low":741.0,"adjusted_close":749.9337158203125,"volume":2269100},{"date":"2026-05-21","close":810.4600219726562,"high":811.510009765625,"low":753.469970703125,"adjusted_close":809.2338256835938,"volume":3483500},{"date":"2026-05-22","close":812.72998046875,"high":824.0,"low":799.8099975585938,"adjusted_close":811.5004272460938,"volume":2531400},{"date":"2026-05-26","close":845.760009765625,"high":862.6500244140625,"low":816.97998046875,"adjusted_close":844.48046875,"volume":3437900},{"date":"2026-05-27","close":870.6599731445312,"high":888.9500122070312,"low":846.0700073242188,"adjusted_close":869.3427124023438,"volume":3794300},{"date":"2026-05-28","close":880.719970703125,"high":905.3900146484375,"low":866.010009765625,"adjusted_close":879.3875122070312,"volume":2838100},{"date":"2026-05-29","close":879.7999877929688,"high":904.1699829101562,"low":867.02001953125,"adjusted_close":878.4689331054688,"volume":4674500},{"date":"2026-06-01","close":921.260009765625,"high":940.7899780273438,"low":882.9199829101562,"adjusted_close":919.8662109375,"volume":3358000},{"date":"2026-06-02","close":926.6099853515625,"high":953.719970703125,"low":914.989990234375,"adjusted_close":925.2081298828125,"volume":2561900},{"date":"2026-06-03","close":940.6900024414062,"high":966.7999877929688,"low":919.0,"adjusted_close":939.2667846679688,"volume":2902300},{"date":"2026-06-04","close":925.989990234375,"high":941.489990234375,"low":885.0,"adjusted_close":924.5890502929688,"volume":2534400},{"date":"2026-06-05","close":847.469970703125,"high":910.6599731445312,"low":843.6300048828125,"adjusted_close":846.1878662109375,"volume":3611300},{"date":"2026-06-08","close":876.77001953125,"high":894.9199829101562,"low":854.2100219726562,"adjusted_close":875.4435424804688,"volume":2483100},{"date":"2026-06-09","close":846.010009765625,"high":911.2899780273438,"low":801.8900146484375,"adjusted_close":844.7301025390625,"volume":3137600},{"date":"2026-06-10","close":815.989990234375,"high":855.510009765625,"low":806.4099731445312,"adjusted_close":814.7554931640625,"volume":3455000},{"date":"2026-06-11","close":868.0900268554688,"high":870.25,"low":821.47998046875,"adjusted_close":866.7766723632812,"volume":2755000},{"date":"2026-06-12","close":931.0399780273438,"high":946.239990234375,"low":868.1400146484375,"adjusted_close":929.6314086914062,"volume":3189700},{"date":"2026-06-15","close":1018.7999877929688,"high":1032.52001953125,"low":990.780029296875,"adjusted_close":1017.2586059570312,"volume":5774200},{"date":"2026-06-16","close":1031.3399658203125,"high":1097.0,"low":1012.1699829101562,"adjusted_close":1029.7796630859375,"volume":5804300},{"date":"2026-06-17","close":1066.0699462890625,"high":1094.0,"low":1043.9000244140625,"adjusted_close":1064.45703125,"volume":4593000},{"date":"2026-06-18","close":1070.22998046875,"high":1145.0,"low":1053.530029296875,"adjusted_close":1068.61083984375,"volume":8424500},{"date":"2026-06-22","close":1094.0400390625,"high":1127.989990234375,"low":1068.9599609375,"adjusted_close":1092.384765625,"volume":6876000},{"date":"2026-06-23","close":1038.5899658203125,"high":1044.8800048828125,"low":983.0,"adjusted_close":1037.0186767578125,"volume":5211300},{"date":"2026-06-24","close":993.25,"high":1035.8599853515625,"low":953.0599975585938,"adjusted_close":992.4544677734375,"volume":4259600},{"date":"2026-06-25","close":1025.3599853515625,"high":1111.0,"low":1001.3300170898438,"adjusted_close":1024.5386962890625,"volume":5544900},{"date":"2026-06-26","close":899.9000244140625,"high":996.47998046875,"low":880.489990234375,"adjusted_close":899.1792602539062,"volume":9311400},{"date":"2026-06-29","close":968.530029296875,"high":987.5700073242188,"low":880.010009765625,"adjusted_close":967.7542724609375,"volume":5391300},{"date":"2026-06-30","close":965.0,"high":998.489990234375,"low":939.469970703125,"adjusted_close":964.22705078125,"volume":4187700},{"date":"2026-07-01","close":915.1900024414062,"high":936.6500244140625,"low":886.2000122070312,"adjusted_close":914.4569702148438,"volume":3599800},{"date":"2026-07-02","close":820.1599731445312,"high":923.0599975585938,"low":795.6599731445312,"adjusted_close":819.5030517578125,"volume":6294100},{"date":"2026-07-06","close":868.260009765625,"high":886.8900146484375,"low":848.0,"adjusted_close":867.5645751953125,"volume":3461400},{"date":"2026-07-07","close":827.6400146484375,"high":837.75,"low":786.010009765625,"adjusted_close":826.9771118164062,"volume":4146000},{"date":"2026-07-08","close":860.02001953125,"high":862.4099731445312,"low":811.27001953125,"adjusted_close":859.3311767578125,"volume":4935900},{"date":"2026-07-09","close":890.0900268554688,"high":937.5399780273438,"low":888.1699829101562,"adjusted_close":889.3770751953125,"volume":4556500},{"date":"2026-07-10","close":910.3400268554688,"high":927.280029296875,"low":861.6300048828125,"adjusted_close":909.6109008789062,"volume":4051300},{"date":"2026-07-13","close":860.6599731445312,"high":877.72998046875,"low":840.010009765625,"adjusted_close":859.9706420898438,"volume":4143400},{"date":"2026-07-14","close":878.3099975585938,"high":906.2999877929688,"low":868.9299926757812,"adjusted_close":877.6065063476562,"volume":3771500},{"date":"2026-07-15","close":828.2999877929688,"high":893.0,"low":788.969970703125,"adjusted_close":827.6365356445312,"volume":4730800},{"date":"2026-07-16","close":745.489990234375,"high":798.9600219726562,"low":739.469970703125,"adjusted_close":744.8928833007812,"volume":6220300},{"date":"2026-07-17","close":787.6599731445312,"high":808.6500244140625,"low":700.3900146484375,"adjusted_close":787.0291137695312,"volume":7013100},{"date":"2026-07-20","close":802.4500122070312,"high":831.6400146484375,"low":797.010009765625,"adjusted_close":801.8072509765625,"volume":4867500},{"date":"2026-07-21","close":891.8300170898438,"high":899.9500122070312,"low":844.8699951171875,"adjusted_close":891.1156616210938,"volume":6062900},{"date":"2026-07-22","close":908.0999755859375,"high":921.3800048828125,"low":855.1900024414062,"adjusted_close":907.3726196289062,"volume":5263500},{"date":"2026-07-23","close":913.3599853515625,"high":936.489990234375,"low":905.0,"adjusted_close":912.62841796875,"volume":4559600},{"date":"2026-07-24","close":851.6900024414062,"high":906.0,"low":835.5,"adjusted_close":851.0078125,"volume":5226300},{"date":"2026-07-27","close":816.989990234375,"high":871.0,"low":781.1699829101562,"adjusted_close":816.3356323242188,"volume":4636600},{"date":"2026-07-28","close":747.2999877929688,"high":777.0999755859375,"low":698.989990234375,"adjusted_close":746.701416015625,"volume":8941600},{"date":"2026-07-29","close":764.4299926757812,"high":814.969970703125,"low":747.5499877929688,"adjusted_close":763.8176879882812,"volume":9280100},{"date":"2026-07-30","close":851.6799926757812,"high":901.1799926757812,"low":831.0,"adjusted_close":850.997802734375,"volume":7380100},{"date":"2026-07-31","close":856.1300048828125,"high":921.780029296875,"low":837.72998046875,"adjusted_close":855.4442749023438,"volume":6130400},{"date":"2026-08-03","close":831.0599975585938,"high":839.6300048828125,"low":782.0800170898438,"adjusted_close":830.3943481445312,"volume":5329400},{"date":"2026-08-04","close":845.3499755859375,"high":885.0,"low":833.969970703125,"adjusted_close":844.6728515625,"volume":5027400},{"date":"2026-08-05","close":837.6599731445312,"high":884.9000244140625,"low":836.5599975585938,"adjusted_close":836.989013671875,"volume":4235900},{"date":"2026-08-06","close":852.9500122070312,"high":874.969970703125,"low":767.6900024414062,"adjusted_close":852.266845703125,"volume":5562100},{"date":"2026-08-07","close":812.760009765625,"high":862.6799926757812,"low":761.7999877929688,"adjusted_close":812.1090087890625,"volume":5970700},{"date":"2026-08-10","close":800.989990234375,"high":826.9000244140625,"low":786.0,"adjusted_close":800.3484497070312,"volume":4069300},{"date":"2026-08-11","close":820.52001953125,"high":826.9000244140625,"low":794.010009765625,"adjusted_close":819.86279296875,"volume":3182400},{"date":"2026-08-12","close":878.2100219726562,"high":892.0,"low":849.5999755859375,"adjusted_close":877.506591796875,"volume":4732300},{"date":"2026-08-13","close":921.3699951171875,"high":934.77001953125,"low":861.5499877929688,"adjusted_close":920.6320190429688,"volume":4590100},{"date":"2026-08-14","close":973.4400024414062,"high":990.6099853515625,"low":920.0,"adjusted_close":972.6603393554688,"volume":5246900},{"date":"2026-08-17","close":994.7899780273438,"high":1013.989990234375,"low":978.6300048828125,"adjusted_close":993.9931640625,"volume":4330500},{"date":"2026-08-18","close":903.6799926757812,"high":961.27001953125,"low":898.6799926757812,"adjusted_close":902.9561767578125,"volume":4603900},{"date":"2026-08-19","close":832.5599975585938,"high":915.1599731445312,"low":829.1099853515625,"adjusted_close":831.8931274414062,"volume":5970300},{"date":"2026-08-20","close":850.239990234375,"high":869.7100219726562,"low":827.5999755859375,"adjusted_close":849.5589599609375,"volume":3239600},{"date":"2026-08-21","close":850.0,"high":869.989990234375,"low":834.5,"adjusted_close":849.3191528320312,"volume":2843500},{"date":"2026-08-24","close":794.6500244140625,"high":822.739990234375,"low":774.0,"adjusted_close":794.0135498046875,"volume":3204200},{"date":"2026-08-25","close":821.6699829101562,"high":826.0,"low":800.1199951171875,"adjusted_close":821.0118408203125,"volume":2560200},{"date":"2026-08-26","close":846.3699951171875,"high":851.6900024414062,"low":821.6699829101562,"adjusted_close":845.6920776367188,"volume":2125500},{"date":"2026-08-27","close":847.2000122070312,"high":875.75,"low":812.9400024414062,"adjusted_close":846.5214233398438,"volume":4895300},{"date":"2026-08-28","close":829.760009765625,"high":855.5800170898438,"low":825.5,"adjusted_close":829.0953979492188,"volume":2802800},{"date":"2026-08-31","close":828.3800048828125,"high":830.6799926757812,"low":808.489990234375,"adjusted_close":827.7164916992188,"volume":3458600},{"date":"2026-09-01","close":816.6400146484375,"high":832.760009765625,"low":802.0499877929688,"adjusted_close":815.9859008789062,"volume":2421300},{"date":"2026-09-02","close":808.5399780273438,"high":835.4000244140625,"low":785.6599731445312,"adjusted_close":807.892333984375,"volume":2659200},{"date":"2026-09-03","close":798.6099853515625,"high":807.0700073242188,"low":763.52001953125,"adjusted_close":797.9703369140625,"volume":2968000},{"date":"2026-09-04","close":849.280029296875,"high":852.97998046875,"low":805.010009765625,"adjusted_close":848.5997924804688,"volume":2557100},{"date":"2026-09-08","close":904.3800048828125,"high":925.4400024414062,"low":860.010009765625,"adjusted_close":903.6556396484375,"volume":5181800},{"date":"2026-09-09","close":885.9199829101562,"high":917.3900146484375,"low":885.3900146484375,"adjusted_close":885.2103881835938,"volume":3517800},{"date":"2026-09-10","close":862.3300170898438,"high":880.969970703125,"low":848.239990234375,"adjusted_close":861.6393432617188,"volume":3235500},{"date":"2026-09-11","close":830.1699829101562,"high":870.6799926757812,"low":817.6900024414062,"adjusted_close":829.5050659179688,"volume":3843400},{"date":"2026-09-14","close":805.5499877929688,"high":821.8599853515625,"low":769.0,"adjusted_close":804.90478515625,"volume":4147200},{"date":"2026-09-15","close":771.8099975585938,"high":801.97998046875,"low":758.3499755859375,"adjusted_close":771.1918334960938,"volume":4051600},{"date":"2026-09-16","close":783.1799926757812,"high":798.8800048828125,"low":772.010009765625,"adjusted_close":782.5526733398438,"volume":3393200},{"date":"2026-09-17","close":803.1300048828125,"high":816.6799926757812,"low":783.010009765625,"adjusted_close":802.4866943359375,"volume":5308400},{"date":"2026-09-18","close":858.7899780273438,"high":872.0,"low":807.030029296875,"adjusted_close":858.1021118164062,"volume":6966500},{"date":"2026-09-21","close":877.3300170898438,"high":914.8200073242188,"low":861.9600219726562,"adjusted_close":876.6273193359375,"volume":4190400},{"date":"2026-09-22","close":919.8400268554688,"high":936.9400024414062,"low":856.3900146484375,"adjusted_close":919.103271484375,"volume":5268300},{"date":"2026-09-23","close":923.8599853515625,"high":927.0,"low":885.0,"adjusted_close":923.1199951171875,"volume":3242800},{"date":"2026-09-24","close":905.9199829101562,"high":926.010009765625,"low":898.7999877929688,"adjusted_close":905.9199829101562,"volume":3067100},{"date":"2026-09-25","close":916.8300170898438,"high":924.3599853515625,"low":903.530029296875,"adjusted_close":916.8300170898438,"volume":2797000},{"date":"2026-09-28","close":921.510009765625,"high":932.8699951171875,"low":870.3800048828125,"adjusted_close":921.510009765625,"volume":3402300},{"date":"2026-09-29","close":913.4500122070312,"high":944.4299926757812,"low":900.0999755859375,"adjusted_close":913.4500122070312,"volume":2593300},{"date":"2026-09-30","close":922.3400268554688,"high":928.9199829101562,"low":907.030029296875,"adjusted_close":922.3400268554688,"volume":3080400},{"date":"2026-10-01","close":945.5700073242188,"high":946.3599853515625,"low":893.75,"adjusted_close":945.5700073242188,"volume":2480800},{"date":"2026-10-02","close":848.989990234375,"high":852.2899780273438,"low":791.75,"adjusted_close":848.989990234375,"volume":13577200},{"date":"2026-10-05","close":887.0900268554688,"high":903.0,"low":875.0,"adjusted_close":887.0900268554688,"volume":5585800},{"date":"2026-10-06","close":805.6300048828125,"high":863.5,"low":798.6199951171875,"adjusted_close":805.6300048828125,"volume":7282800},{"date":"2026-10-07","close":807.5700073242188,"high":810.780029296875,"low":780.9000244140625,"adjusted_close":807.5700073242188,"volume":4415300},{"date":"2026-10-08","close":774.8300170898438,"high":801.9500122070312,"low":770.0599975585938,"adjusted_close":774.8300170898438,"volume":5065500},{"date":"2026-10-09","close":783.0,"high":789.5900268554688,"low":766.0900268554688,"adjusted_close":783.0,"volume":3922000},{"date":"2026-10-12","close":753.25,"high":770.0,"low":750.6799926757812,"adjusted_close":753.25,"volume":4095700},{"date":"2026-10-13","close":747.2000122070312,"high":749.0,"low":693.9299926757812,"adjusted_close":747.2000122070312,"volume":6793800},{"date":"2026-10-14","close":713.5399780273438,"high":751.8099975585938,"low":711.6300048828125,"adjusted_close":713.5399780273438,"volume":4226600},{"date":"2026-10-15","close":690.8099975585938,"high":691.989990234375,"low":652.2899780273438,"adjusted_close":690.8099975585938,"volume":5873100},{"date":"2026-10-16","close":639.010009765625,"high":683.47998046875,"low":636.3599853515625,"adjusted_close":639.010009765625,"volume":6111700},{"date":"2026-10-19","close":660.8099975585938,"high":675.7100219726562,"low":654.52001953125,"adjusted_close":660.8099975585938,"volume":4127400},{"date":"2026-10-20","close":675.1300048828125,"high":680.7000122070312,"low":642.4199829101562,"adjusted_close":675.1300048828125,"volume":4043500},{"date":"2026-10-21","close":696.8900146484375,"high":715.6300048828125,"low":682.719970703125,"adjusted_close":696.8900146484375,"volume":4451900},{"date":"2026-10-22","close":642.1400146484375,"high":672.77001953125,"low":629.0,"adjusted_close":642.1400146484375,"volume":5785200},{"date":"2026-10-23","close":630.489990234375,"high":655.5999755859375,"low":621.0,"adjusted_close":630.489990234375,"volume":5567300},{"date":"2026-10-26","close":644.2100219726562,"high":665.5499877929688,"low":621.6500244140625,"adjusted_close":644.2100219726562,"volume":4270800},{"date":"2026-10-27","close":667.8499755859375,"high":687.0499877929688,"low":647.9400024414062,"adjusted_close":667.8499755859375,"volume":9010800},{"date":"2026-10-28","close":697.969970703125,"high":698.9400024414062,"low":621.5,"adjusted_close":697.969970703125,"volume":10837900},{"date":"2026-10-29","close":700.469970703125,"high":718.6500244140625,"low":675.4099731445312,"adjusted_close":700.469970703125,"volume":5350700},{"date":"2026-10-30","close":644.5800170898438,"high":678.489990234375,"low":625.2999877929688,"adjusted_close":644.5800170898438,"volume":5776200},{"date":"2026-11-02","close":593.760009765625,"high":646.2899780273438,"low":586.8800048828125,"adjusted_close":593.760009765625,"volume":5480100},{"date":"2026-11-03","close":606.3800048828125,"high":626.4000244140625,"low":599.02001953125,"adjusted_close":606.3800048828125,"volume":4745400},{"date":"2026-11-04","close":557.0599975585938,"high":587.8900146484375,"low":555.0,"adjusted_close":557.0599975585938,"volume":6778500},{"date":"2026-11-05","close":466.5299987792969,"high":524.1300048828125,"low":461.1099853515625,"adjusted_close":466.5299987792969,"volume":9660100},{"date":"2026-11-06","close":460.989990234375,"high":508.0,"low":449.2900085449219,"adjusted_close":460.989990234375,"volume":8199662}]},"SYM":{"currency":"USD","rows":[{"date":"2025-05-05","close":22.940000534057617,"high":23.6299991607666,"low":22.81999969482422,"adjusted_close":22.940000534057617,"volume":916900},{"date":"2025-05-06","close":22.950000762939453,"high":22.969999313354492,"low":22.1200008392334,"adjusted_close":22.950000762939453,"volume":981200},{"date":"2025-05-07","close":22.459999084472656,"high":23.049999237060547,"low":21.889999389648438,"adjusted_close":22.459999084472656,"volume":1293100},{"date":"2025-05-08","close":23.940000534057617,"high":25.415000915527344,"low":23.780000686645508,"adjusted_close":23.940000534057617,"volume":3048000},{"date":"2025-05-09","close":24.75,"high":24.829999923706055,"low":23.59000015258789,"adjusted_close":24.75,"volume":1219000},{"date":"2025-05-12","close":26.0,"high":26.75,"low":24.801000595092773,"adjusted_close":26.0,"volume":1842300},{"date":"2025-05-13","close":26.700000762939453,"high":27.399999618530273,"low":26.25,"adjusted_close":26.700000762939453,"volume":1365100},{"date":"2025-05-14","close":28.0,"high":28.06999969482422,"low":26.540000915527344,"adjusted_close":28.0,"volume":1519500},{"date":"2025-05-15","close":26.940000534057617,"high":27.559999465942383,"low":26.030000686645508,"adjusted_close":26.940000534057617,"volume":1267200},{"date":"2025-05-16","close":27.670000076293945,"high":28.040000915527344,"low":26.729999542236328,"adjusted_close":27.670000076293945,"volume":1282700},{"date":"2025-05-19","close":28.299999237060547,"high":28.690000534057617,"low":26.663000106811523,"adjusted_close":28.299999237060547,"volume":1276100},{"date":"2025-05-20","close":28.239999771118164,"high":28.639999389648438,"low":27.799999237060547,"adjusted_close":28.239999771118164,"volume":599800},{"date":"2025-05-21","close":26.739999771118164,"high":27.899999618530273,"low":26.579999923706055,"adjusted_close":26.739999771118164,"volume":1155800},{"date":"2025-05-22","close":29.43000030517578,"high":30.030000686645508,"low":26.700000762939453,"adjusted_close":29.43000030517578,"volume":2533000},{"date":"2025-05-23","close":28.7549991607666,"high":29.690000534057617,"low":28.5,"adjusted_close":28.7549991607666,"volume":1440200},{"date":"2025-05-27","close":30.709999084472656,"high":31.399999618530273,"low":29.5,"adjusted_close":30.709999084472656,"volume":2347300},{"date":"2025-05-28","close":29.739999771118164,"high":31.399999618530273,"low":29.5,"adjusted_close":29.739999771118164,"volume":1396800},{"date":"2025-05-29","close":28.940000534057617,"high":30.3700008392334,"low":28.700000762939453,"adjusted_close":28.940000534057617,"volume":1162300},{"date":"2025-05-30","close":28.670000076293945,"high":28.959999084472656,"low":28.200000762939453,"adjusted_close":28.670000076293945,"volume":1150500},{"date":"2025-06-02","close":29.34000015258789,"high":29.950000762939453,"low":28.520999908447266,"adjusted_close":29.34000015258789,"volume":836600},{"date":"2025-06-03","close":29.479999542236328,"high":30.0,"low":29.385000228881836,"adjusted_close":29.479999542236328,"volume":720100},{"date":"2025-06-04","close":29.719999313354492,"high":30.3700008392334,"low":29.674999237060547,"adjusted_close":29.719999313354492,"volume":983400},{"date":"2025-06-05","close":29.260000228881836,"high":30.325000762939453,"low":29.040000915527344,"adjusted_close":29.260000228881836,"volume":719900},{"date":"2025-06-06","close":29.809999465942383,"high":29.989999771118164,"low":29.405000686645508,"adjusted_close":29.809999465942383,"volume":676200},{"date":"2025-06-09","close":30.239999771118164,"high":31.110000610351562,"low":30.229999542236328,"adjusted_close":30.239999771118164,"volume":1003800},{"date":"2025-06-10","close":28.229999542236328,"high":30.291000366210938,"low":27.479999542236328,"adjusted_close":28.229999542236328,"volume":2156200},{"date":"2025-06-11","close":28.799999237060547,"high":29.0,"low":28.020000457763672,"adjusted_close":28.799999237060547,"volume":1056500},{"date":"2025-06-12","close":28.010000228881836,"high":29.600000381469727,"low":27.92799949645996,"adjusted_close":28.010000228881836,"volume":1197300},{"date":"2025-06-13","close":27.969999313354492,"high":28.344999313354492,"low":27.260000228881836,"adjusted_close":27.969999313354492,"volume":1134700},{"date":"2025-06-16","close":32.45000076293945,"high":32.540000915527344,"low":28.489999771118164,"adjusted_close":32.45000076293945,"volume":4055800},{"date":"2025-06-17","close":31.15999984741211,"high":32.7400016784668,"low":31.139999389648438,"adjusted_close":31.15999984741211,"volume":1875400},{"date":"2025-06-18","close":35.70000076293945,"high":38.189998626708984,"low":30.700000762939453,"adjusted_close":35.70000076293945,"volume":7562000},{"date":"2025-06-20","close":34.0,"high":37.79999923706055,"low":33.5,"adjusted_close":34.0,"volume":4462700},{"date":"2025-06-23","close":32.88999938964844,"high":34.06700134277344,"low":32.06999969482422,"adjusted_close":32.88999938964844,"volume":1968200},{"date":"2025-06-24","close":32.20000076293945,"high":34.0,"low":32.09000015258789,"adjusted_close":32.20000076293945,"volume":2702900},{"date":"2025-06-25","close":34.90999984741211,"high":35.64500045776367,"low":32.880001068115234,"adjusted_close":34.90999984741211,"volume":2737500},{"date":"2025-06-26","close":37.15999984741211,"high":37.249000549316406,"low":34.97999954223633,"adjusted_close":37.15999984741211,"volume":2721900},{"date":"2025-06-27","close":37.25,"high":38.08000183105469,"low":36.400001525878906,"adjusted_close":37.25,"volume":1649600},{"date":"2025-06-30","close":38.849998474121094,"high":39.5,"low":37.45000076293945,"adjusted_close":38.849998474121094,"volume":2470400},{"date":"2025-07-01","close":39.68000030517578,"high":40.84000015258789,"low":38.19300079345703,"adjusted_close":39.68000030517578,"volume":2427500},{"date":"2025-07-02","close":42.20000076293945,"high":42.790000915527344,"low":38.880001068115234,"adjusted_close":42.20000076293945,"volume":3222700},{"date":"2025-07-03","close":47.90999984741211,"high":47.97999954223633,"low":42.52000045776367,"adjusted_close":47.90999984741211,"volume":4967000},{"date":"2025-07-07","close":47.279998779296875,"high":47.58000183105469,"low":44.56999969482422,"adjusted_close":47.279998779296875,"volume":3741800},{"date":"2025-07-08","close":45.689998626708984,"high":48.400001525878906,"low":44.79999923706055,"adjusted_close":45.689998626708984,"volume":2471400},{"date":"2025-07-09","close":47.15999984741211,"high":47.439998626708984,"low":44.59000015258789,"adjusted_close":47.15999984741211,"volume":1771600},{"date":"2025-07-10","close":47.810001373291016,"high":49.86000061035156,"low":46.24100112915039,"adjusted_close":47.810001373291016,"volume":2782100},{"date":"2025-07-11","close":47.060001373291016,"high":48.20000076293945,"low":46.189998626708984,"adjusted_close":47.060001373291016,"volume":1822400},{"date":"2025-07-14","close":47.540000915527344,"high":47.65999984741211,"low":43.720001220703125,"adjusted_close":47.540000915527344,"volume":2543900},{"date":"2025-07-15","close":48.54999923706055,"high":49.84000015258789,"low":47.93000030517578,"adjusted_close":48.54999923706055,"volume":2174500},{"date":"2025-07-16","close":52.7599983215332,"high":52.959999084472656,"low":49.209999084472656,"adjusted_close":52.7599983215332,"volume":3937100},{"date":"2025-07-17","close":54.18000030517578,"high":54.21500015258789,"low":51.54999923706055,"adjusted_close":54.18000030517578,"volume":3580300},{"date":"2025-07-18","close":54.540000915527344,"high":54.97999954223633,"low":52.689998626708984,"adjusted_close":54.540000915527344,"volume":2431900},{"date":"2025-07-21","close":49.68000030517578,"high":54.900001525878906,"low":48.92100143432617,"adjusted_close":49.68000030517578,"volume":3414200},{"date":"2025-07-22","close":49.400001525878906,"high":49.68000030517578,"low":46.70000076293945,"adjusted_close":49.400001525878906,"volume":1898600},{"date":"2025-07-23","close":54.08000183105469,"high":54.525001525878906,"low":49.86000061035156,"adjusted_close":54.08000183105469,"volume":3177300},{"date":"2025-07-24","close":53.41999816894531,"high":55.439998626708984,"low":52.86000061035156,"adjusted_close":53.41999816894531,"volume":2679700},{"date":"2025-07-25","close":52.9900016784668,"high":53.09000015258789,"low":50.95000076293945,"adjusted_close":52.9900016784668,"volume":1628100},{"date":"2025-07-28","close":53.08000183105469,"high":53.834999084472656,"low":51.72999954223633,"adjusted_close":53.08000183105469,"volume":1192200},{"date":"2025-07-29","close":50.709999084472656,"high":54.56999969482422,"low":50.279998779296875,"adjusted_close":50.709999084472656,"volume":1530300},{"date":"2025-07-30","close":52.75,"high":53.959999084472656,"low":50.25600051879883,"adjusted_close":52.75,"volume":2436800},{"date":"2025-07-31","close":53.95000076293945,"high":55.75,"low":53.21500015258789,"adjusted_close":53.95000076293945,"volume":2094800},{"date":"2025-08-01","close":50.849998474121094,"high":51.68000030517578,"low":49.099998474121094,"adjusted_close":50.849998474121094,"volume":2448000},{"date":"2025-08-04","close":56.56999969482422,"high":56.650001525878906,"low":51.5,"adjusted_close":56.56999969482422,"volume":2826200},{"date":"2025-08-05","close":63.209999084472656,"high":64.16000366210938,"low":57.380001068115234,"adjusted_close":63.209999084472656,"volume":4927200},{"date":"2025-08-06","close":62.900001525878906,"high":63.880001068115234,"low":60.709999084472656,"adjusted_close":62.900001525878906,"volume":3019100},{"date":"2025-08-07","close":54.209999084472656,"high":55.25,"low":47.5,"adjusted_close":54.209999084472656,"volume":7416400},{"date":"2025-08-08","close":55.61000061035156,"high":56.68000030517578,"low":53.70000076293945,"adjusted_close":55.61000061035156,"volume":2841900},{"date":"2025-08-11","close":51.2400016784668,"high":55.36000061035156,"low":50.676998138427734,"adjusted_close":51.2400016784668,"volume":3036800},{"date":"2025-08-12","close":51.72999954223633,"high":52.55099868774414,"low":50.2599983215332,"adjusted_close":51.72999954223633,"volume":1641600},{"date":"2025-08-13","close":53.68000030517578,"high":53.779998779296875,"low":49.75,"adjusted_close":53.68000030517578,"volume":1924700},{"date":"2025-08-14","close":52.72999954223633,"high":54.39899826049805,"low":51.32699966430664,"adjusted_close":52.72999954223633,"volume":1433000},{"date":"2025-08-15","close":52.56999969482422,"high":52.939998626708984,"low":50.45000076293945,"adjusted_close":52.56999969482422,"volume":1165700},{"date":"2025-08-18","close":51.099998474121094,"high":52.349998474121094,"low":49.18000030517578,"adjusted_close":51.099998474121094,"volume":1783000},{"date":"2025-08-19","close":46.79999923706055,"high":50.970001220703125,"low":46.310001373291016,"adjusted_close":46.79999923706055,"volume":2536200},{"date":"2025-08-20","close":44.5,"high":45.9900016784668,"low":43.34000015258789,"adjusted_close":44.5,"volume":3340600},{"date":"2025-08-21","close":43.900001525878906,"high":45.20000076293945,"low":43.821998596191406,"adjusted_close":43.900001525878906,"volume":1203500},{"date":"2025-08-22","close":46.22999954223633,"high":47.15999984741211,"low":42.37799835205078,"adjusted_close":46.22999954223633,"volume":2384800},{"date":"2025-08-25","close":45.7400016784668,"high":46.470001220703125,"low":43.20000076293945,"adjusted_close":45.7400016784668,"volume":1469800},{"date":"2025-08-26","close":47.9900016784668,"high":48.150001525878906,"low":45.62900161743164,"adjusted_close":47.9900016784668,"volume":1348900},{"date":"2025-08-27","close":47.72999954223633,"high":49.0,"low":47.369998931884766,"adjusted_close":47.72999954223633,"volume":1201400},{"date":"2025-08-28","close":49.34000015258789,"high":50.13999938964844,"low":47.91999816894531,"adjusted_close":49.34000015258789,"volume":1381100},{"date":"2025-08-29","close":47.43000030517578,"high":49.65999984741211,"low":46.83000183105469,"adjusted_close":47.43000030517578,"volume":1057500},{"date":"2025-09-02","close":45.59000015258789,"high":46.65599822998047,"low":45.22999954223633,"adjusted_close":45.59000015258789,"volume":1521800},{"date":"2025-09-03","close":45.459999084472656,"high":46.39699935913086,"low":44.900001525878906,"adjusted_close":45.459999084472656,"volume":1293400},{"date":"2025-09-04","close":45.220001220703125,"high":45.560001373291016,"low":44.11000061035156,"adjusted_close":45.220001220703125,"volume":1095200},{"date":"2025-09-05","close":48.25,"high":48.334999084472656,"low":44.82099914550781,"adjusted_close":48.25,"volume":1835900},{"date":"2025-09-08","close":47.595001220703125,"high":49.93000030517578,"low":47.52000045776367,"adjusted_close":47.595001220703125,"volume":1520500},{"date":"2025-09-09","close":48.47999954223633,"high":48.59000015258789,"low":46.400001525878906,"adjusted_close":48.47999954223633,"volume":990200},{"date":"2025-09-10","close":48.88999938964844,"high":51.27000045776367,"low":48.41999816894531,"adjusted_close":48.88999938964844,"volume":1359900},{"date":"2025-09-11","close":48.90999984741211,"high":50.525001525878906,"low":48.709999084472656,"adjusted_close":48.90999984741211,"volume":1189600},{"date":"2025-09-12","close":47.75,"high":49.439998626708984,"low":47.22999954223633,"adjusted_close":47.75,"volume":1439400},{"date":"2025-09-15","close":51.38999938964844,"high":51.849998474121094,"low":47.619998931884766,"adjusted_close":51.38999938964844,"volume":1697900},{"date":"2025-09-16","close":51.61000061035156,"high":52.16999816894531,"low":50.01100158691406,"adjusted_close":51.61000061035156,"volume":2204300},{"date":"2025-09-17","close":49.18000030517578,"high":51.56800079345703,"low":47.900001525878906,"adjusted_close":49.18000030517578,"volume":2065600},{"date":"2025-09-18","close":51.2599983215332,"high":51.97999954223633,"low":49.709999084472656,"adjusted_close":51.2599983215332,"volume":1780500},{"date":"2025-09-19","close":57.04999923706055,"high":57.7599983215332,"low":51.86000061035156,"adjusted_close":57.04999923706055,"volume":5132600},{"date":"2025-09-22","close":60.72999954223633,"high":61.229000091552734,"low":56.25,"adjusted_close":60.72999954223633,"volume":3392100},{"date":"2025-09-23","close":54.220001220703125,"high":59.540000915527344,"low":53.68000030517578,"adjusted_close":54.220001220703125,"volume":4329000},{"date":"2025-09-24","close":53.02000045776367,"high":54.970001220703125,"low":52.31999969482422,"adjusted_close":53.02000045776367,"volume":1461700},{"date":"2025-09-25","close":51.54999923706055,"high":52.41999816894531,"low":49.33000183105469,"adjusted_close":51.54999923706055,"volume":1627300},{"date":"2025-09-26","close":52.13999938964844,"high":52.66999816894531,"low":50.974998474121094,"adjusted_close":52.13999938964844,"volume":1042100},{"date":"2025-09-29","close":53.72999954223633,"high":54.78799819946289,"low":53.040000915527344,"adjusted_close":53.72999954223633,"volume":2187000},{"date":"2025-09-30","close":53.900001525878906,"high":54.255001068115234,"low":52.35100173950195,"adjusted_close":53.900001525878906,"volume":993000},{"date":"2025-10-01","close":58.099998474121094,"high":58.959999084472656,"low":53.459999084472656,"adjusted_close":58.099998474121094,"volume":2074100},{"date":"2025-10-02","close":63.619998931884766,"high":64.5,"low":58.900001525878906,"adjusted_close":63.619998931884766,"volume":3396700},{"date":"2025-10-03","close":63.099998474121094,"high":65.16999816894531,"low":61.70000076293945,"adjusted_close":63.099998474121094,"volume":1913700},{"date":"2025-10-06","close":67.83999633789062,"high":69.0,"low":65.05999755859375,"adjusted_close":67.83999633789062,"volume":2498400},{"date":"2025-10-07","close":68.41999816894531,"high":71.29000091552734,"low":65.25,"adjusted_close":68.41999816894531,"volume":2271900},{"date":"2025-10-08","close":68.83000183105469,"high":71.13999938964844,"low":66.19999694824219,"adjusted_close":68.83000183105469,"volume":1716000},{"date":"2025-10-09","close":67.13999938964844,"high":71.12999725341797,"low":65.3499984741211,"adjusted_close":67.13999938964844,"volume":1686500},{"date":"2025-10-10","close":63.7599983215332,"high":70.18800354003906,"low":63.5,"adjusted_close":63.7599983215332,"volume":1813200},{"date":"2025-10-13","close":70.51000213623047,"high":72.11000061035156,"low":65.23999786376953,"adjusted_close":70.51000213623047,"volume":1963900},{"date":"2025-10-14","close":73.63999938964844,"high":76.04000091552734,"low":66.8499984741211,"adjusted_close":73.63999938964844,"volume":2894700},{"date":"2025-10-15","close":75.36000061035156,"high":79.58000183105469,"low":71.29399871826172,"adjusted_close":75.36000061035156,"volume":2581400},{"date":"2025-10-16","close":72.19000244140625,"high":78.0199966430664,"low":71.3499984741211,"adjusted_close":72.19000244140625,"volume":3062800},{"date":"2025-10-17","close":68.5199966430664,"high":72.83000183105469,"low":65.91999816894531,"adjusted_close":68.5199966430664,"volume":1894600},{"date":"2025-10-20","close":70.4800033569336,"high":70.87999725341797,"low":68.0,"adjusted_close":70.4800033569336,"volume":1025900},{"date":"2025-10-21","close":69.88999938964844,"high":71.98400115966797,"low":67.44999694824219,"adjusted_close":69.88999938964844,"volume":1024700},{"date":"2025-10-22","close":64.44000244140625,"high":68.41999816894531,"low":61.5,"adjusted_close":64.44000244140625,"volume":2045500},{"date":"2025-10-23","close":67.86000061035156,"high":68.45999908447266,"low":64.5,"adjusted_close":67.86000061035156,"volume":1495800},{"date":"2025-10-24","close":65.0999984741211,"high":70.19999694824219,"low":64.45999908447266,"adjusted_close":65.0999984741211,"volume":1914800},{"date":"2025-10-27","close":70.69000244140625,"high":71.8499984741211,"low":65.80000305175781,"adjusted_close":70.69000244140625,"volume":2111400},{"date":"2025-10-28","close":68.5999984741211,"high":72.06999969482422,"low":68.41999816894531,"adjusted_close":68.5999984741211,"volume":1902900},{"date":"2025-10-29","close":77.73999786376953,"high":78.6500015258789,"low":68.302001953125,"adjusted_close":77.73999786376953,"volume":3961200},{"date":"2025-10-30","close":77.26000213623047,"high":79.28800201416016,"low":74.0,"adjusted_close":77.26000213623047,"volume":1958100},{"date":"2025-10-31","close":80.94999694824219,"high":82.19999694824219,"low":76.5,"adjusted_close":80.94999694824219,"volume":2882300},{"date":"2025-11-03","close":81.83000183105469,"high":84.0,"low":79.91999816894531,"adjusted_close":81.83000183105469,"volume":3731800},{"date":"2025-11-04","close":75.5999984741211,"high":78.66999816894531,"low":72.87999725341797,"adjusted_close":75.5999984741211,"volume":1971700},{"date":"2025-11-05","close":78.06999969482422,"high":79.30000305175781,"low":74.26000213623047,"adjusted_close":78.06999969482422,"volume":1257500},{"date":"2025-11-06","close":70.18000030517578,"high":77.91999816894531,"low":69.0199966430664,"adjusted_close":70.18000030517578,"volume":2089200},{"date":"2025-11-07","close":69.80000305175781,"high":69.93000030517578,"low":64.63999938964844,"adjusted_close":69.80000305175781,"volume":1936400},{"date":"2025-11-10","close":70.72000122070312,"high":75.5,"low":69.83000183105469,"adjusted_close":70.72000122070312,"volume":1235600},{"date":"2025-11-11","close":66.18000030517578,"high":69.66000366210938,"low":63.83000183105469,"adjusted_close":66.18000030517578,"volume":1334400},{"date":"2025-11-12","close":63.11000061035156,"high":67.08000183105469,"low":61.34000015258789,"adjusted_close":63.11000061035156,"volume":1847700},{"date":"2025-11-13","close":59.52000045776367,"high":61.099998474121094,"low":56.7599983215332,"adjusted_close":59.52000045776367,"volume":3588700},{"date":"2025-11-14","close":58.18000030517578,"high":61.689998626708984,"low":55.349998474121094,"adjusted_close":58.18000030517578,"volume":1533300},{"date":"2025-11-17","close":56.88999938964844,"high":59.56999969482422,"low":56.08000183105469,"adjusted_close":56.88999938964844,"volume":1474900},{"date":"2025-11-18","close":52.939998626708984,"high":56.47999954223633,"low":52.5,"adjusted_close":52.939998626708984,"volume":2226300},{"date":"2025-11-19","close":53.959999084472656,"high":55.279998779296875,"low":52.775001525878906,"adjusted_close":53.959999084472656,"volume":1122900},{"date":"2025-11-20","close":54.720001220703125,"high":59.45000076293945,"low":53.84000015258789,"adjusted_close":54.720001220703125,"volume":2845100},{"date":"2025-11-21","close":53.63999938964844,"high":54.48500061035156,"low":48.58000183105469,"adjusted_close":53.63999938964844,"volume":2459600},{"date":"2025-11-24","close":55.459999084472656,"high":56.04499816894531,"low":51.86199951171875,"adjusted_close":55.459999084472656,"volume":4085100},{"date":"2025-11-25","close":77.29000091552734,"high":78.33000183105469,"low":69.12999725341797,"adjusted_close":77.29000091552734,"volume":10182500},{"date":"2025-11-26","close":87.30000305175781,"high":87.87999725341797,"low":77.91000366210938,"adjusted_close":87.30000305175781,"volume":5758900},{"date":"2025-11-28","close":83.7699966430664,"high":85.79000091552734,"low":81.77999877929688,"adjusted_close":83.7699966430664,"volume":2626200},{"date":"2025-12-01","close":85.30000305175781,"high":86.68000030517578,"low":81.75,"adjusted_close":85.30000305175781,"volume":2707000},{"date":"2025-12-02","close":66.94999694824219,"high":80.99299621582031,"low":66.12799835205078,"adjusted_close":66.94999694824219,"volume":7254700},{"date":"2025-12-03","close":73.22000122070312,"high":73.31999969482422,"low":67.08999633789062,"adjusted_close":73.22000122070312,"volume":3408000},{"date":"2025-12-04","close":60.47999954223633,"high":65.69999694824219,"low":59.83000183105469,"adjusted_close":60.47999954223633,"volume":9642500},{"date":"2025-12-05","close":59.70000076293945,"high":62.25,"low":57.029998779296875,"adjusted_close":59.70000076293945,"volume":12422800},{"date":"2025-12-08","close":60.47999954223633,"high":61.970001220703125,"low":59.2599983215332,"adjusted_close":60.47999954223633,"volume":4188500},{"date":"2025-12-09","close":62.16999816894531,"high":64.12999725341797,"low":58.5,"adjusted_close":62.16999816894531,"volume":3713700},{"date":"2025-12-10","close":60.25,"high":61.459999084472656,"low":59.150001525878906,"adjusted_close":60.25,"volume":2963400},{"date":"2025-12-11","close":63.619998931884766,"high":64.0250015258789,"low":58.926998138427734,"adjusted_close":63.619998931884766,"volume":2357900},{"date":"2025-12-12","close":61.43000030517578,"high":64.48400115966797,"low":60.2400016784668,"adjusted_close":61.43000030517578,"volume":2609800},{"date":"2025-12-15","close":59.72999954223633,"high":62.13999938964844,"low":59.20000076293945,"adjusted_close":59.72999954223633,"volume":3578600},{"date":"2025-12-16","close":62.689998626708984,"high":63.37799835205078,"low":59.31999969482422,"adjusted_close":62.689998626708984,"volume":2579600},{"date":"2025-12-17","close":55.9900016784668,"high":63.88999938964844,"low":55.849998474121094,"adjusted_close":55.9900016784668,"volume":2982800},{"date":"2025-12-18","close":58.189998626708984,"high":60.5099983215332,"low":57.75,"adjusted_close":58.189998626708984,"volume":2349700},{"date":"2025-12-19","close":59.0,"high":61.09000015258789,"low":58.58000183105469,"adjusted_close":59.0,"volume":2937000},{"date":"2025-12-22","close":59.310001373291016,"high":60.75,"low":58.88999938964844,"adjusted_close":59.310001373291016,"volume":1773900},{"date":"2025-12-23","close":58.84000015258789,"high":59.88999938964844,"low":57.849998474121094,"adjusted_close":58.84000015258789,"volume":939700},{"date":"2025-12-24","close":58.29499816894531,"high":59.16999816894531,"low":57.18000030517578,"adjusted_close":58.29499816894531,"volume":721700},{"date":"2025-12-26","close":57.9900016784668,"high":58.5,"low":56.63999938964844,"adjusted_close":57.9900016784668,"volume":1253000},{"date":"2025-12-29","close":59.81999969482422,"high":60.060001373291016,"low":56.7599983215332,"adjusted_close":59.81999969482422,"volume":1240800},{"date":"2025-12-30","close":60.27000045776367,"high":61.77000045776367,"low":59.70000076293945,"adjusted_close":60.27000045776367,"volume":1517700},{"date":"2025-12-31","close":59.5,"high":61.040000915527344,"low":59.41999816894531,"adjusted_close":59.5,"volume":1464600},{"date":"2026-01-02","close":64.87000274658203,"high":65.41699981689453,"low":59.560001373291016,"adjusted_close":64.87000274658203,"volume":2328100},{"date":"2026-01-05","close":68.62000274658203,"high":70.02999877929688,"low":65.41000366210938,"adjusted_close":68.62000274658203,"volume":2703700},{"date":"2026-01-06","close":70.44999694824219,"high":71.3499984741211,"low":67.11000061035156,"adjusted_close":70.44999694824219,"volume":1895300},{"date":"2026-01-07","close":69.62000274658203,"high":70.9000015258789,"low":69.06999969482422,"adjusted_close":69.62000274658203,"volume":1533800},{"date":"2026-01-08","close":70.61000061035156,"high":71.25,"low":68.7300033569336,"adjusted_close":70.61000061035156,"volume":1605600},{"date":"2026-01-09","close":70.81999969482422,"high":73.37999725341797,"low":70.16000366210938,"adjusted_close":70.81999969482422,"volume":1534300},{"date":"2026-01-12","close":73.2300033569336,"high":73.97000122070312,"low":69.9000015258789,"adjusted_close":73.2300033569336,"volume":1204900},{"date":"2026-01-13","close":69.66999816894531,"high":73.91000366210938,"low":69.47000122070312,"adjusted_close":69.66999816894531,"volume":1437300},{"date":"2026-01-14","close":68.01000213623047,"high":69.31500244140625,"low":65.83999633789062,"adjusted_close":68.01000213623047,"volume":1219600},{"date":"2026-01-15","close":67.05999755859375,"high":71.55000305175781,"low":66.83000183105469,"adjusted_close":67.05999755859375,"volume":1748400},{"date":"2026-01-16","close":67.41000366210938,"high":68.02999877929688,"low":66.0,"adjusted_close":67.41000366210938,"volume":1201400},{"date":"2026-01-20","close":63.119998931884766,"high":68.0,"low":62.38999938964844,"adjusted_close":63.119998931884766,"volume":2180100},{"date":"2026-01-21","close":61.650001525878906,"high":64.5,"low":59.619998931884766,"adjusted_close":61.650001525878906,"volume":1406800},{"date":"2026-01-22","close":63.5099983215332,"high":64.94999694824219,"low":60.810001373291016,"adjusted_close":63.5099983215332,"volume":1526900},{"date":"2026-01-23","close":62.08000183105469,"high":64.5999984741211,"low":61.18000030517578,"adjusted_close":62.08000183105469,"volume":1237100},{"date":"2026-01-26","close":59.45000076293945,"high":61.75,"low":59.23500061035156,"adjusted_close":59.45000076293945,"volume":1676600},{"date":"2026-01-27","close":58.9900016784668,"high":60.18000030517578,"low":56.41999816894531,"adjusted_close":58.9900016784668,"volume":2509400},{"date":"2026-01-28","close":55.099998474121094,"high":59.119998931884766,"low":53.82500076293945,"adjusted_close":55.099998474121094,"volume":4701200},{"date":"2026-01-29","close":56.20000076293945,"high":56.25,"low":53.29999923706055,"adjusted_close":56.20000076293945,"volume":1953200},{"date":"2026-01-30","close":54.369998931884766,"high":57.86000061035156,"low":53.369998931884766,"adjusted_close":54.369998931884766,"volume":1940400},{"date":"2026-02-02","close":54.130001068115234,"high":54.95000076293945,"low":51.709999084472656,"adjusted_close":54.130001068115234,"volume":2024200},{"date":"2026-02-03","close":56.119998931884766,"high":57.189998626708984,"low":54.209999084472656,"adjusted_close":56.119998931884766,"volume":2097100},{"date":"2026-02-04","close":53.47999954223633,"high":56.279998779296875,"low":51.45000076293945,"adjusted_close":53.47999954223633,"volume":4385100},{"date":"2026-02-05","close":53.779998779296875,"high":57.369998931884766,"low":50.874000549316406,"adjusted_close":53.779998779296875,"volume":6123700},{"date":"2026-02-06","close":59.7400016784668,"high":61.0,"low":55.70000076293945,"adjusted_close":59.7400016784668,"volume":3677500},{"date":"2026-02-09","close":62.540000915527344,"high":64.16999816894531,"low":59.099998474121094,"adjusted_close":62.540000915527344,"volume":2505000},{"date":"2026-02-10","close":62.709999084472656,"high":64.41000366210938,"low":61.332000732421875,"adjusted_close":62.709999084472656,"volume":2478300},{"date":"2026-02-11","close":58.400001525878906,"high":64.38800048828125,"low":56.275001525878906,"adjusted_close":58.400001525878906,"volume":2120200},{"date":"2026-02-12","close":54.709999084472656,"high":59.20000076293945,"low":54.314998626708984,"adjusted_close":54.709999084472656,"volume":2181500},{"date":"2026-02-13","close":54.95000076293945,"high":56.6349983215332,"low":54.0,"adjusted_close":54.95000076293945,"volume":1239100},{"date":"2026-02-17","close":55.31999969482422,"high":56.310001373291016,"low":53.060001373291016,"adjusted_close":55.31999969482422,"volume":1624400},{"date":"2026-02-18","close":54.0099983215332,"high":56.154998779296875,"low":53.72100067138672,"adjusted_close":54.0099983215332,"volume":1538100},{"date":"2026-02-19","close":55.07500076293945,"high":56.31999969482422,"low":54.75,"adjusted_close":55.07500076293945,"volume":1307700},{"date":"2026-02-20","close":53.79499816894531,"high":54.88999938964844,"low":52.52000045776367,"adjusted_close":53.79499816894531,"volume":1572200},{"date":"2026-02-23","close":54.349998474121094,"high":54.689998626708984,"low":52.189998626708984,"adjusted_close":54.349998474121094,"volume":1307500},{"date":"2026-02-24","close":56.29999923706055,"high":56.57500076293945,"low":53.255001068115234,"adjusted_close":56.29999923706055,"volume":1178400},{"date":"2026-02-25","close":56.13999938964844,"high":57.85499954223633,"low":55.27000045776367,"adjusted_close":56.13999938964844,"volume":1796600},{"date":"2026-02-26","close":57.41999816894531,"high":57.56999969482422,"low":54.79999923706055,"adjusted_close":57.41999816894531,"volume":1164400},{"date":"2026-02-27","close":54.779998779296875,"high":56.24300003051758,"low":53.599998474121094,"adjusted_close":54.779998779296875,"volume":1233800},{"date":"2026-03-02","close":54.209999084472656,"high":54.70000076293945,"low":51.880001068115234,"adjusted_close":54.209999084472656,"volume":1165500},{"date":"2026-03-03","close":52.66999816894531,"high":53.4900016784668,"low":50.33000183105469,"adjusted_close":52.66999816894531,"volume":994400},{"date":"2026-03-04","close":54.040000915527344,"high":54.81999969482422,"low":52.97999954223633,"adjusted_close":54.040000915527344,"volume":793100},{"date":"2026-03-05","close":53.20000076293945,"high":54.709999084472656,"low":51.5,"adjusted_close":53.20000076293945,"volume":1186800},{"date":"2026-03-06","close":48.61000061035156,"high":52.43000030517578,"low":48.5099983215332,"adjusted_close":48.61000061035156,"volume":1878600},{"date":"2026-03-09","close":50.2400016784668,"high":50.279998779296875,"low":45.75,"adjusted_close":50.2400016784668,"volume":1913100},{"date":"2026-03-10","close":49.880001068115234,"high":51.45000076293945,"low":49.540000915527344,"adjusted_close":49.880001068115234,"volume":1393400},{"date":"2026-03-11","close":51.0099983215332,"high":51.689998626708984,"low":49.880001068115234,"adjusted_close":51.0099983215332,"volume":895600},{"date":"2026-03-12","close":50.58000183105469,"high":52.150001525878906,"low":49.38999938964844,"adjusted_close":50.58000183105469,"volume":1259000},{"date":"2026-03-13","close":49.43000030517578,"high":51.540000915527344,"low":48.917999267578125,"adjusted_close":49.43000030517578,"volume":2192100},{"date":"2026-03-16","close":50.970001220703125,"high":51.47999954223633,"low":50.25,"adjusted_close":50.970001220703125,"volume":959500},{"date":"2026-03-17","close":52.5099983215332,"high":52.529998779296875,"low":50.57500076293945,"adjusted_close":52.5099983215332,"volume":854000},{"date":"2026-03-18","close":50.060001373291016,"high":52.29999923706055,"low":49.81999969482422,"adjusted_close":50.060001373291016,"volume":1431100},{"date":"2026-03-19","close":51.279998779296875,"high":51.77000045776367,"low":48.7599983215332,"adjusted_close":51.279998779296875,"volume":967700},{"date":"2026-03-20","close":50.119998931884766,"high":52.119998931884766,"low":49.380001068115234,"adjusted_close":50.119998931884766,"volume":1950600},{"date":"2026-03-23","close":52.599998474121094,"high":53.970001220703125,"low":51.0,"adjusted_close":52.599998474121094,"volume":1584300},{"date":"2026-03-24","close":53.0099983215332,"high":53.70000076293945,"low":51.529998779296875,"adjusted_close":53.0099983215332,"volume":970900},{"date":"2026-03-25","close":53.36000061035156,"high":55.25,"low":52.41999816894531,"adjusted_close":53.36000061035156,"volume":1472200},{"date":"2026-03-26","close":50.79999923706055,"high":52.81999969482422,"low":50.72999954223633,"adjusted_close":50.79999923706055,"volume":1155200},{"date":"2026-03-27","close":50.41999816894531,"high":51.084999084472656,"low":48.77000045776367,"adjusted_close":50.41999816894531,"volume":1040900},{"date":"2026-03-30","close":47.40999984741211,"high":50.849998474121094,"low":47.18000030517578,"adjusted_close":47.40999984741211,"volume":1170500},{"date":"2026-03-31","close":53.20000076293945,"high":53.279998779296875,"low":49.29999923706055,"adjusted_close":53.20000076293945,"volume":1698000},{"date":"2026-04-01","close":54.81999969482422,"high":57.44499969482422,"low":54.45000076293945,"adjusted_close":54.81999969482422,"volume":1594000},{"date":"2026-04-02","close":53.369998931884766,"high":54.900001525878906,"low":51.709999084472656,"adjusted_close":53.369998931884766,"volume":1156800},{"date":"2026-04-06","close":53.29999923706055,"high":54.22999954223633,"low":52.599998474121094,"adjusted_close":53.29999923706055,"volume":603400},{"date":"2026-04-07","close":51.58000183105469,"high":53.130001068115234,"low":50.5,"adjusted_close":51.58000183105469,"volume":1079200},{"date":"2026-04-08","close":54.54999923706055,"high":56.845001220703125,"low":53.81999969482422,"adjusted_close":54.54999923706055,"volume":1479500},{"date":"2026-04-09","close":53.59000015258789,"high":54.93000030517578,"low":53.11000061035156,"adjusted_close":53.59000015258789,"volume":912500},{"date":"2026-04-10","close":53.83000183105469,"high":54.970001220703125,"low":53.540000915527344,"adjusted_close":53.83000183105469,"volume":591800},{"date":"2026-04-13","close":54.61000061035156,"high":55.20000076293945,"low":52.40999984741211,"adjusted_close":54.61000061035156,"volume":812500},{"date":"2026-04-14","close":56.560001373291016,"high":57.130001068115234,"low":55.79999923706055,"adjusted_close":56.560001373291016,"volume":861600},{"date":"2026-04-15","close":58.7400016784668,"high":61.974998474121094,"low":58.040000915527344,"adjusted_close":58.7400016784668,"volume":2765500},{"date":"2026-04-16","close":60.560001373291016,"high":61.72999954223633,"low":57.189998626708984,"adjusted_close":60.560001373291016,"volume":1656200},{"date":"2026-04-17","close":63.16999816894531,"high":65.44999694824219,"low":61.119998931884766,"adjusted_close":63.16999816894531,"volume":2373400},{"date":"2026-04-20","close":65.12999725341797,"high":65.79000091552734,"low":62.310001373291016,"adjusted_close":65.12999725341797,"volume":1522700},{"date":"2026-04-21","close":62.959999084472656,"high":67.0780029296875,"low":62.849998474121094,"adjusted_close":62.959999084472656,"volume":1464600},{"date":"2026-04-22","close":63.220001220703125,"high":64.86000061035156,"low":61.810001373291016,"adjusted_close":63.220001220703125,"volume":868900},{"date":"2026-04-23","close":62.5099983215332,"high":64.21499633789062,"low":61.2400016784668,"adjusted_close":62.5099983215332,"volume":806500},{"date":"2026-04-24","close":59.38999938964844,"high":63.9900016784668,"low":59.189998626708984,"adjusted_close":59.38999938964844,"volume":1554900},{"date":"2026-04-27","close":59.52000045776367,"high":60.13999938964844,"low":56.915000915527344,"adjusted_close":59.52000045776367,"volume":1703700},{"date":"2026-04-28","close":57.08000183105469,"high":58.63999938964844,"low":55.29999923706055,"adjusted_close":57.08000183105469,"volume":1745400},{"date":"2026-04-29","close":57.349998474121094,"high":57.59000015258789,"low":55.400001525878906,"adjusted_close":57.349998474121094,"volume":1144300},{"date":"2026-04-30","close":59.099998474121094,"high":59.70000076293945,"low":57.880001068115234,"adjusted_close":59.099998474121094,"volume":1029600},{"date":"2026-05-01","close":58.88999938964844,"high":59.7400016784668,"low":56.400001525878906,"adjusted_close":58.88999938964844,"volume":1113100},{"date":"2026-05-04","close":57.0,"high":60.599998474121094,"low":56.52000045776367,"adjusted_close":57.0,"volume":1373100},{"date":"2026-05-05","close":58.08000183105469,"high":58.720001220703125,"low":56.779998779296875,"adjusted_close":58.08000183105469,"volume":1289400},{"date":"2026-05-06","close":61.15999984741211,"high":62.834999084472656,"low":59.02000045776367,"adjusted_close":61.15999984741211,"volume":3373000},{"date":"2026-05-07","close":56.43000030517578,"high":61.38999938964844,"low":55.029998779296875,"adjusted_close":56.43000030517578,"volume":2810600},{"date":"2026-05-08","close":52.290000915527344,"high":57.27000045776367,"low":50.75,"adjusted_close":52.290000915527344,"volume":2923000},{"date":"2026-05-11","close":51.709999084472656,"high":53.61000061035156,"low":51.154998779296875,"adjusted_close":51.709999084472656,"volume":1986500},{"date":"2026-05-12","close":51.31999969482422,"high":52.0,"low":50.11000061035156,"adjusted_close":51.31999969482422,"volume":1277600},{"date":"2026-05-13","close":49.72999954223633,"high":50.59000015258789,"low":48.130001068115234,"adjusted_close":49.72999954223633,"volume":2208400},{"date":"2026-05-14","close":50.150001525878906,"high":50.38999938964844,"low":48.20000076293945,"adjusted_close":50.150001525878906,"volume":1691500},{"date":"2026-05-15","close":47.31999969482422,"high":48.875,"low":46.83000183105469,"adjusted_close":47.31999969482422,"volume":2161200},{"date":"2026-05-18","close":47.04999923706055,"high":47.8489990234375,"low":46.099998474121094,"adjusted_close":47.04999923706055,"volume":2388000},{"date":"2026-05-19","close":46.61000061035156,"high":46.810001373291016,"low":44.20000076293945,"adjusted_close":46.61000061035156,"volume":2906800},{"date":"2026-05-20","close":49.959999084472656,"high":50.150001525878906,"low":46.939998626708984,"adjusted_close":49.959999084472656,"volume":1788600},{"date":"2026-05-21","close":50.95000076293945,"high":51.02000045776367,"low":49.52000045776367,"adjusted_close":50.95000076293945,"volume":1223300},{"date":"2026-05-22","close":54.029998779296875,"high":55.56999969482422,"low":51.79999923706055,"adjusted_close":54.029998779296875,"volume":2922500},{"date":"2026-05-26","close":52.869998931884766,"high":56.36000061035156,"low":52.5,"adjusted_close":52.869998931884766,"volume":3332000},{"date":"2026-05-27","close":53.630001068115234,"high":54.20000076293945,"low":52.11000061035156,"adjusted_close":53.630001068115234,"volume":1782100},{"date":"2026-05-28","close":48.810001373291016,"high":50.25,"low":46.619998931884766,"adjusted_close":48.810001373291016,"volume":8682500},{"date":"2026-05-29","close":46.42499923706055,"high":49.17499923706055,"low":45.880001068115234,"adjusted_close":46.42499923706055,"volume":4907300},{"date":"2026-06-01","close":48.400001525878906,"high":48.59000015258789,"low":45.349998474121094,"adjusted_close":48.400001525878906,"volume":3694900},{"date":"2026-06-02","close":49.09000015258789,"high":49.724998474121094,"low":48.060001373291016,"adjusted_close":49.09000015258789,"volume":2325200},{"date":"2026-06-03","close":47.209999084472656,"high":49.560001373291016,"low":47.150001525878906,"adjusted_close":47.209999084472656,"volume":2865800},{"date":"2026-06-04","close":47.40999984741211,"high":48.220001220703125,"low":46.06999969482422,"adjusted_close":47.40999984741211,"volume":1538900},{"date":"2026-06-05","close":44.02000045776367,"high":46.75,"low":43.290000915527344,"adjusted_close":44.02000045776367,"volume":2850100},{"date":"2026-06-08","close":44.33000183105469,"high":45.18000030517578,"low":44.0099983215332,"adjusted_close":44.33000183105469,"volume":1854700},{"date":"2026-06-09","close":42.52000045776367,"high":45.34000015258789,"low":40.70000076293945,"adjusted_close":42.52000045776367,"volume":2947500},{"date":"2026-06-10","close":41.2400016784668,"high":43.040000915527344,"low":41.04999923706055,"adjusted_close":41.2400016784668,"volume":1573700},{"date":"2026-06-11","close":42.83000183105469,"high":43.150001525878906,"low":40.91999816894531,"adjusted_close":42.83000183105469,"volume":1439400},{"date":"2026-06-12","close":41.630001068115234,"high":43.26499938964844,"low":41.560001373291016,"adjusted_close":41.630001068115234,"volume":1714500},{"date":"2026-06-15","close":41.720001220703125,"high":44.0099983215332,"low":41.58000183105469,"adjusted_close":41.720001220703125,"volume":2289500},{"date":"2026-06-16","close":40.810001373291016,"high":43.26499938964844,"low":40.47999954223633,"adjusted_close":40.810001373291016,"volume":1830000},{"date":"2026-06-17","close":40.16999816894531,"high":41.665000915527344,"low":39.529998779296875,"adjusted_close":40.16999816894531,"volume":1521700},{"date":"2026-06-18","close":41.68000030517578,"high":41.72999954223633,"low":39.939998626708984,"adjusted_close":41.68000030517578,"volume":2925200},{"date":"2026-06-22","close":40.20000076293945,"high":41.369998931884766,"low":39.150001525878906,"adjusted_close":40.20000076293945,"volume":2600700},{"date":"2026-06-23","close":38.56999969482422,"high":39.220001220703125,"low":38.185001373291016,"adjusted_close":38.56999969482422,"volume":2531400},{"date":"2026-06-24","close":39.43000030517578,"high":39.70000076293945,"low":38.310001373291016,"adjusted_close":39.43000030517578,"volume":2465700},{"date":"2026-06-25","close":40.77000045776367,"high":41.25,"low":39.3849983215332,"adjusted_close":40.77000045776367,"volume":2370700},{"date":"2026-06-26","close":41.2400016784668,"high":41.540000915527344,"low":39.58000183105469,"adjusted_close":41.2400016784668,"volume":2308000},{"date":"2026-06-29","close":42.13999938964844,"high":42.27000045776367,"low":40.869998931884766,"adjusted_close":42.13999938964844,"volume":2513900},{"date":"2026-06-30","close":44.95000076293945,"high":45.88999938964844,"low":41.900001525878906,"adjusted_close":44.95000076293945,"volume":3118500},{"date":"2026-07-01","close":44.959999084472656,"high":47.05500030517578,"low":44.25600051879883,"adjusted_close":44.959999084472656,"volume":2505800},{"date":"2026-07-02","close":42.7400016784668,"high":45.689998626708984,"low":42.1349983215332,"adjusted_close":42.7400016784668,"volume":1689800},{"date":"2026-07-06","close":44.459999084472656,"high":44.564998626708984,"low":42.869998931884766,"adjusted_close":44.459999084472656,"volume":1557600},{"date":"2026-07-07","close":41.31999969482422,"high":44.17900085449219,"low":40.849998474121094,"adjusted_close":41.31999969482422,"volume":1606800},{"date":"2026-07-08","close":41.689998626708984,"high":41.77000045776367,"low":39.90999984741211,"adjusted_close":41.689998626708984,"volume":2062400},{"date":"2026-07-09","close":43.150001525878906,"high":43.209999084472656,"low":41.11000061035156,"adjusted_close":43.150001525878906,"volume":1627200},{"date":"2026-07-10","close":43.63999938964844,"high":44.5,"low":43.02000045776367,"adjusted_close":43.63999938964844,"volume":1792500},{"date":"2026-07-13","close":42.43000030517578,"high":43.75,"low":41.869998931884766,"adjusted_close":42.43000030517578,"volume":1417100},{"date":"2026-07-14","close":43.65999984741211,"high":43.900001525878906,"low":42.599998474121094,"adjusted_close":43.65999984741211,"volume":1001400},{"date":"2026-07-15","close":42.63999938964844,"high":45.099998474121094,"low":42.334999084472656,"adjusted_close":42.63999938964844,"volume":1153400},{"date":"2026-07-16","close":41.97999954223633,"high":43.369998931884766,"low":41.566001892089844,"adjusted_close":41.97999954223633,"volume":1354500},{"date":"2026-07-17","close":41.25,"high":42.349998474121094,"low":40.15999984741211,"adjusted_close":41.25,"volume":1639700},{"date":"2026-07-20","close":40.83000183105469,"high":41.98899841308594,"low":40.36000061035156,"adjusted_close":40.83000183105469,"volume":1094400},{"date":"2026-07-21","close":42.86000061035156,"high":43.060001373291016,"low":41.11000061035156,"adjusted_close":42.86000061035156,"volume":966700},{"date":"2026-07-22","close":42.459999084472656,"high":42.7599983215332,"low":41.93000030517578,"adjusted_close":42.459999084472656,"volume":788300},{"date":"2026-07-23","close":40.56999969482422,"high":42.775001525878906,"low":40.15999984741211,"adjusted_close":40.56999969482422,"volume":964900},{"date":"2026-07-24","close":40.150001525878906,"high":40.72999954223633,"low":39.15999984741211,"adjusted_close":40.150001525878906,"volume":1808800},{"date":"2026-07-27","close":41.4900016784668,"high":41.75,"low":40.15999984741211,"adjusted_close":41.4900016784668,"volume":1385800},{"date":"2026-07-28","close":42.34000015258789,"high":42.88999938964844,"low":39.5,"adjusted_close":42.34000015258789,"volume":2571100},{"date":"2026-07-29","close":40.34000015258789,"high":42.16999816894531,"low":40.0,"adjusted_close":40.34000015258789,"volume":1421100},{"date":"2026-07-30","close":42.939998626708984,"high":43.04800033569336,"low":41.0,"adjusted_close":42.939998626708984,"volume":1247800},{"date":"2026-07-31","close":43.04999923706055,"high":43.75,"low":41.57500076293945,"adjusted_close":43.04999923706055,"volume":1072400},{"date":"2026-08-03","close":45.849998474121094,"high":46.275001525878906,"low":43.0,"adjusted_close":45.849998474121094,"volume":1700700},{"date":"2026-08-04","close":47.459999084472656,"high":47.75,"low":46.16999816894531,"adjusted_close":47.459999084472656,"volume":1910400},{"date":"2026-08-05","close":46.52000045776367,"high":48.2400016784668,"low":46.4900016784668,"adjusted_close":46.52000045776367,"volume":2041600},{"date":"2026-08-06","close":39.599998474121094,"high":44.380001068115234,"low":39.58000183105469,"adjusted_close":39.599998474121094,"volume":5084200},{"date":"2026-08-07","close":40.18000030517578,"high":42.0,"low":39.61000061035156,"adjusted_close":40.18000030517578,"volume":2337700},{"date":"2026-08-10","close":40.11000061035156,"high":40.88600158691406,"low":39.119998931884766,"adjusted_close":40.11000061035156,"volume":2051300},{"date":"2026-08-11","close":41.689998626708984,"high":42.0099983215332,"low":40.66999816894531,"adjusted_close":41.689998626708984,"volume":1382400},{"date":"2026-08-12","close":41.189998626708984,"high":42.650001525878906,"low":40.959999084472656,"adjusted_close":41.189998626708984,"volume":1346500},{"date":"2026-08-13","close":41.79999923706055,"high":42.5099983215332,"low":40.8120002746582,"adjusted_close":41.79999923706055,"volume":1204800},{"date":"2026-08-14","close":42.70000076293945,"high":42.869998931884766,"low":41.79999923706055,"adjusted_close":42.70000076293945,"volume":961600},{"date":"2026-08-17","close":42.349998474121094,"high":43.880001068115234,"low":42.1349983215332,"adjusted_close":42.349998474121094,"volume":1789700},{"date":"2026-08-18","close":40.459999084472656,"high":41.22999954223633,"low":40.04999923706055,"adjusted_close":40.459999084472656,"volume":1556900},{"date":"2026-08-19","close":42.02000045776367,"high":42.380001068115234,"low":39.66999816894531,"adjusted_close":42.02000045776367,"volume":2186200},{"date":"2026-08-20","close":41.459999084472656,"high":41.68899917602539,"low":40.470001220703125,"adjusted_close":41.459999084472656,"volume":1701200},{"date":"2026-08-21","close":41.83000183105469,"high":42.75,"low":41.58000183105469,"adjusted_close":41.83000183105469,"volume":2217800},{"date":"2026-08-24","close":40.029998779296875,"high":41.560001373291016,"low":39.93000030517578,"adjusted_close":40.029998779296875,"volume":1495300},{"date":"2026-08-25","close":40.40999984741211,"high":41.11000061035156,"low":39.84000015258789,"adjusted_close":40.40999984741211,"volume":1081000},{"date":"2026-08-26","close":40.61000061035156,"high":41.654998779296875,"low":40.27000045776367,"adjusted_close":40.61000061035156,"volume":1007400},{"date":"2026-08-27","close":41.13999938964844,"high":42.150001525878906,"low":40.529998779296875,"adjusted_close":41.13999938964844,"volume":1381700},{"date":"2026-08-28","close":39.875,"high":41.59000015258789,"low":39.790000915527344,"adjusted_close":39.875,"volume":1330900},{"date":"2026-08-31","close":39.66999816894531,"high":40.09000015258789,"low":39.119998931884766,"adjusted_close":39.66999816894531,"volume":1560300},{"date":"2026-09-01","close":38.220001220703125,"high":39.15999984741211,"low":37.68000030517578,"adjusted_close":38.220001220703125,"volume":2410800},{"date":"2026-09-02","close":39.869998931884766,"high":40.06800079345703,"low":38.25899887084961,"adjusted_close":39.869998931884766,"volume":1286200},{"date":"2026-09-03","close":41.599998474121094,"high":41.7400016784668,"low":40.0,"adjusted_close":41.599998474121094,"volume":1343900},{"date":"2026-09-04","close":42.939998626708984,"high":43.0,"low":41.599998474121094,"adjusted_close":42.939998626708984,"volume":1426400},{"date":"2026-09-08","close":43.29999923706055,"high":44.310001373291016,"low":42.61199951171875,"adjusted_close":43.29999923706055,"volume":2084000},{"date":"2026-09-09","close":42.619998931884766,"high":43.529998779296875,"low":42.61000061035156,"adjusted_close":42.619998931884766,"volume":1499900},{"date":"2026-09-10","close":41.099998474121094,"high":42.599998474121094,"low":40.959999084472656,"adjusted_close":41.099998474121094,"volume":1171500},{"date":"2026-09-11","close":42.130001068115234,"high":42.9900016784668,"low":41.75,"adjusted_close":42.130001068115234,"volume":1524400},{"date":"2026-09-14","close":41.599998474121094,"high":42.20000076293945,"low":40.29999923706055,"adjusted_close":41.599998474121094,"volume":1317000},{"date":"2026-09-15","close":42.77000045776367,"high":43.209999084472656,"low":41.599998474121094,"adjusted_close":42.77000045776367,"volume":1615400},{"date":"2026-09-16","close":43.11000061035156,"high":43.5,"low":41.79999923706055,"adjusted_close":43.11000061035156,"volume":2118200},{"date":"2026-09-17","close":44.61000061035156,"high":45.54999923706055,"low":43.917999267578125,"adjusted_close":44.61000061035156,"volume":2364800},{"date":"2026-09-18","close":41.88999938964844,"high":44.86000061035156,"low":41.599998474121094,"adjusted_close":41.88999938964844,"volume":3917800},{"date":"2026-09-21","close":43.959999084472656,"high":44.08000183105469,"low":42.13999938964844,"adjusted_close":43.959999084472656,"volume":1891000},{"date":"2026-09-22","close":45.06999969482422,"high":45.63600158691406,"low":43.70000076293945,"adjusted_close":45.06999969482422,"volume":1991900},{"date":"2026-09-23","close":43.689998626708984,"high":45.38999938964844,"low":43.66999816894531,"adjusted_close":43.689998626708984,"volume":1672000},{"date":"2026-09-24","close":44.040000915527344,"high":44.099998474121094,"low":42.56999969482422,"adjusted_close":44.040000915527344,"volume":1411900},{"date":"2026-09-25","close":43.470001220703125,"high":44.525001525878906,"low":43.36000061035156,"adjusted_close":43.470001220703125,"volume":914800},{"date":"2026-09-28","close":42.0,"high":43.25,"low":41.869998931884766,"adjusted_close":42.0,"volume":898500},{"date":"2026-09-29","close":41.5099983215332,"high":42.55500030517578,"low":41.29999923706055,"adjusted_close":41.5099983215332,"volume":1084200},{"date":"2026-09-30","close":42.06999969482422,"high":42.52899932861328,"low":41.52000045776367,"adjusted_close":42.06999969482422,"volume":1160700},{"date":"2026-10-01","close":43.16999816894531,"high":44.29999923706055,"low":42.0,"adjusted_close":43.16999816894531,"volume":1784600},{"date":"2026-10-02","close":43.279998779296875,"high":44.28499984741211,"low":43.08000183105469,"adjusted_close":43.279998779296875,"volume":1246800},{"date":"2026-10-05","close":42.869998931884766,"high":43.52399826049805,"low":41.9119987487793,"adjusted_close":42.869998931884766,"volume":1363800},{"date":"2026-10-06","close":44.150001525878906,"high":44.349998474121094,"low":42.654998779296875,"adjusted_close":44.150001525878906,"volume":1619400},{"date":"2026-10-07","close":43.310001373291016,"high":44.20000076293945,"low":42.38999938964844,"adjusted_close":43.310001373291016,"volume":1339900},{"date":"2026-10-08","close":42.060001373291016,"high":42.79999923706055,"low":41.45800018310547,"adjusted_close":42.060001373291016,"volume":1967400},{"date":"2026-10-09","close":42.630001068115234,"high":43.18000030517578,"low":41.95000076293945,"adjusted_close":42.630001068115234,"volume":1150900},{"date":"2026-10-12","close":40.779998779296875,"high":42.4900016784668,"low":40.720001220703125,"adjusted_close":40.779998779296875,"volume":1131300},{"date":"2026-10-13","close":40.88999938964844,"high":41.060001373291016,"low":39.439998626708984,"adjusted_close":40.88999938964844,"volume":1244700},{"date":"2026-10-14","close":37.900001525878906,"high":40.08000183105469,"low":37.349998474121094,"adjusted_close":37.900001525878906,"volume":1702300},{"date":"2026-10-15","close":39.7599983215332,"high":40.36000061035156,"low":36.47100067138672,"adjusted_close":39.7599983215332,"volume":2439300},{"date":"2026-10-16","close":38.77000045776367,"high":40.380001068115234,"low":38.28499984741211,"adjusted_close":38.77000045776367,"volume":1571400},{"date":"2026-10-19","close":39.0099983215332,"high":39.790000915527344,"low":38.0,"adjusted_close":39.0099983215332,"volume":1444200},{"date":"2026-10-20","close":39.689998626708984,"high":40.25,"low":38.06999969482422,"adjusted_close":39.689998626708984,"volume":1429700},{"date":"2026-10-21","close":41.72999954223633,"high":42.279998779296875,"low":40.36000061035156,"adjusted_close":41.72999954223633,"volume":2184100},{"date":"2026-10-22","close":40.36000061035156,"high":41.18000030517578,"low":39.665000915527344,"adjusted_close":40.36000061035156,"volume":1537100},{"date":"2026-10-23","close":39.279998779296875,"high":40.29999923706055,"low":38.90299987792969,"adjusted_close":39.279998779296875,"volume":1597400},{"date":"2026-10-26","close":37.900001525878906,"high":39.599998474121094,"low":37.880001068115234,"adjusted_close":37.900001525878906,"volume":1287700},{"date":"2026-10-27","close":38.97999954223633,"high":39.5,"low":37.790000915527344,"adjusted_close":38.97999954223633,"volume":1357000},{"date":"2026-10-28","close":38.970001220703125,"high":39.5,"low":38.220001220703125,"adjusted_close":38.970001220703125,"volume":2150100},{"date":"2026-10-29","close":37.400001525878906,"high":39.34000015258789,"low":36.93000030517578,"adjusted_close":37.400001525878906,"volume":1917400},{"date":"2026-10-30","close":37.93000030517578,"high":38.33000183105469,"low":36.020999908447266,"adjusted_close":37.93000030517578,"volume":2759700},{"date":"2026-11-02","close":37.22999954223633,"high":40.20000076293945,"low":37.12099838256836,"adjusted_close":37.22999954223633,"volume":1686700},{"date":"2026-11-03","close":37.52000045776367,"high":38.31999969482422,"low":37.16999816894531,"adjusted_close":37.52000045776367,"volume":1190100},{"date":"2026-11-04","close":37.5099983215332,"high":38.46500015258789,"low":36.040000915527344,"adjusted_close":37.5099983215332,"volume":1522800},{"date":"2026-11-05","close":35.040000915527344,"high":37.66999816894531,"low":33.16999816894531,"adjusted_close":35.040000915527344,"volume":2856100},{"date":"2026-11-06","close":36.81999969482422,"high":37.099998474121094,"low":35.27199935913086,"adjusted_close":36.81999969482422,"volume":1169185}]},"TEM":{"currency":"USD","rows":[{"date":"2025-05-05","close":54.06999969482422,"high":55.75,"low":52.79999923706055,"adjusted_close":54.06999969482422,"volume":9202500},{"date":"2025-05-06","close":52.189998626708984,"high":53.630001068115234,"low":50.79999923706055,"adjusted_close":52.189998626708984,"volume":13295600},{"date":"2025-05-07","close":58.7599983215332,"high":58.79999923706055,"low":48.71099853515625,"adjusted_close":58.7599983215332,"volume":28590600},{"date":"2025-05-08","close":65.22000122070312,"high":66.41500091552734,"low":57.56999969482422,"adjusted_close":65.22000122070312,"volume":24829100},{"date":"2025-05-09","close":61.369998931884766,"high":66.30000305175781,"low":60.5,"adjusted_close":61.369998931884766,"volume":15516400},{"date":"2025-05-12","close":62.689998626708984,"high":65.0,"low":60.099998474121094,"adjusted_close":62.689998626708984,"volume":15874000},{"date":"2025-05-13","close":68.91000366210938,"high":71.41999816894531,"low":64.0,"adjusted_close":68.91000366210938,"volume":21784900},{"date":"2025-05-14","close":64.77999877929688,"high":71.97000122070312,"low":64.2699966430664,"adjusted_close":64.77999877929688,"volume":15465500},{"date":"2025-05-15","close":62.599998474121094,"high":65.75,"low":60.91999816894531,"adjusted_close":62.599998474121094,"volume":11185400},{"date":"2025-05-16","close":65.48999786376953,"high":65.66999816894531,"low":61.630001068115234,"adjusted_close":65.48999786376953,"volume":10187400},{"date":"2025-05-19","close":63.7400016784668,"high":63.77000045776367,"low":60.31999969482422,"adjusted_close":63.7400016784668,"volume":10816800},{"date":"2025-05-20","close":62.43000030517578,"high":66.6500015258789,"low":61.26599884033203,"adjusted_close":62.43000030517578,"volume":14874200},{"date":"2025-05-21","close":58.13999938964844,"high":65.87999725341797,"low":57.79999923706055,"adjusted_close":58.13999938964844,"volume":19982200},{"date":"2025-05-22","close":59.25,"high":61.72999954223633,"low":57.0099983215332,"adjusted_close":59.25,"volume":12398800},{"date":"2025-05-23","close":62.560001373291016,"high":62.880001068115234,"low":57.25,"adjusted_close":62.560001373291016,"volume":10355000},{"date":"2025-05-27","close":65.87000274658203,"high":68.75,"low":63.880001068115234,"adjusted_close":65.87000274658203,"volume":16771900},{"date":"2025-05-28","close":53.20000076293945,"high":64.25,"low":52.54999923706055,"adjusted_close":53.20000076293945,"volume":50365400},{"date":"2025-05-29","close":54.43000030517578,"high":56.470001220703125,"low":52.619998931884766,"adjusted_close":54.43000030517578,"volume":19306200},{"date":"2025-05-30","close":55.18000030517578,"high":56.630001068115234,"low":53.599998474121094,"adjusted_close":55.18000030517578,"volume":14090300},{"date":"2025-06-02","close":63.470001220703125,"high":65.3550033569336,"low":55.119998931884766,"adjusted_close":63.470001220703125,"volume":31474300},{"date":"2025-06-03","close":61.959999084472656,"high":63.63399887084961,"low":60.83000183105469,"adjusted_close":61.959999084472656,"volume":12269500},{"date":"2025-06-04","close":62.779998779296875,"high":64.58999633789062,"low":61.31999969482422,"adjusted_close":62.779998779296875,"volume":9119600},{"date":"2025-06-05","close":58.65999984741211,"high":63.08000183105469,"low":57.59000015258789,"adjusted_close":58.65999984741211,"volume":12247100},{"date":"2025-06-06","close":62.06999969482422,"high":63.66999816894531,"low":58.599998474121094,"adjusted_close":62.06999969482422,"volume":11631100},{"date":"2025-06-09","close":66.94000244140625,"high":68.7300033569336,"low":60.86000061035156,"adjusted_close":66.94000244140625,"volume":16954100},{"date":"2025-06-10","close":69.37999725341797,"high":70.0,"low":66.12000274658203,"adjusted_close":69.37999725341797,"volume":13924700},{"date":"2025-06-11","close":70.77999877929688,"high":73.27999877929688,"low":67.12000274658203,"adjusted_close":70.77999877929688,"volume":16295300},{"date":"2025-06-12","close":71.2300033569336,"high":72.27999877929688,"low":68.8499984741211,"adjusted_close":71.2300033569336,"volume":10712400},{"date":"2025-06-13","close":71.27999877929688,"high":74.22799682617188,"low":68.3499984741211,"adjusted_close":71.27999877929688,"volume":12839900},{"date":"2025-06-16","close":72.0,"high":74.83000183105469,"low":71.22000122070312,"adjusted_close":72.0,"volume":10203200},{"date":"2025-06-17","close":70.11000061035156,"high":71.41999816894531,"low":68.83000183105469,"adjusted_close":70.11000061035156,"volume":7802500},{"date":"2025-06-18","close":69.0999984741211,"high":71.63999938964844,"low":66.62000274658203,"adjusted_close":69.0999984741211,"volume":10699000},{"date":"2025-06-20","close":68.30999755859375,"high":70.11000061035156,"low":67.25,"adjusted_close":68.30999755859375,"volume":7043200},{"date":"2025-06-23","close":65.6500015258789,"high":68.9000015258789,"low":63.20199966430664,"adjusted_close":65.6500015258789,"volume":10491400},{"date":"2025-06-24","close":68.27999877929688,"high":68.80500030517578,"low":65.5,"adjusted_close":68.27999877929688,"volume":7804400},{"date":"2025-06-25","close":65.47000122070312,"high":71.37000274658203,"low":64.41000366210938,"adjusted_close":65.47000122070312,"volume":10125500},{"date":"2025-06-26","close":68.33999633789062,"high":69.25,"low":65.41000366210938,"adjusted_close":68.33999633789062,"volume":8248700},{"date":"2025-06-27","close":66.5199966430664,"high":69.97000122070312,"low":65.25,"adjusted_close":66.5199966430664,"volume":13698200},{"date":"2025-06-30","close":63.540000915527344,"high":67.0,"low":63.47999954223633,"adjusted_close":63.540000915527344,"volume":12302900},{"date":"2025-07-01","close":59.44499969482422,"high":62.79999923706055,"low":58.709999084472656,"adjusted_close":59.44499969482422,"volume":15481500},{"date":"2025-07-02","close":59.18000030517578,"high":60.577999114990234,"low":58.529998779296875,"adjusted_close":59.18000030517578,"volume":8128900},{"date":"2025-07-03","close":60.970001220703125,"high":61.56999969482422,"low":59.540000915527344,"adjusted_close":60.970001220703125,"volume":6389100},{"date":"2025-07-07","close":58.0099983215332,"high":60.055999755859375,"low":57.1870002746582,"adjusted_close":58.0099983215332,"volume":8351500},{"date":"2025-07-08","close":58.5099983215332,"high":59.8650016784668,"low":57.970001220703125,"adjusted_close":58.5099983215332,"volume":6690700},{"date":"2025-07-09","close":58.40999984741211,"high":59.7400016784668,"low":57.47999954223633,"adjusted_close":58.40999984741211,"volume":6189700},{"date":"2025-07-10","close":59.599998474121094,"high":60.900001525878906,"low":58.54999923706055,"adjusted_close":59.599998474121094,"volume":8330300},{"date":"2025-07-11","close":56.880001068115234,"high":60.20000076293945,"low":56.54999923706055,"adjusted_close":56.880001068115234,"volume":8064200},{"date":"2025-07-14","close":57.81999969482422,"high":59.07600021362305,"low":56.97999954223633,"adjusted_close":57.81999969482422,"volume":7109400},{"date":"2025-07-15","close":55.88999938964844,"high":59.970001220703125,"low":55.768001556396484,"adjusted_close":55.88999938964844,"volume":9442500},{"date":"2025-07-16","close":59.970001220703125,"high":60.220001220703125,"low":57.45000076293945,"adjusted_close":59.970001220703125,"volume":14300100},{"date":"2025-07-17","close":60.650001525878906,"high":62.349998474121094,"low":59.599998474121094,"adjusted_close":60.650001525878906,"volume":10393000},{"date":"2025-07-18","close":60.97999954223633,"high":62.97999954223633,"low":59.97999954223633,"adjusted_close":60.97999954223633,"volume":8361300},{"date":"2025-07-21","close":58.0099983215332,"high":62.470001220703125,"low":57.84000015258789,"adjusted_close":58.0099983215332,"volume":10079100},{"date":"2025-07-22","close":61.08000183105469,"high":61.5,"low":57.599998474121094,"adjusted_close":61.08000183105469,"volume":8108300},{"date":"2025-07-23","close":64.86000061035156,"high":64.88999938964844,"low":60.04999923706055,"adjusted_close":64.86000061035156,"volume":11427100},{"date":"2025-07-24","close":63.34000015258789,"high":65.37999725341797,"low":62.880001068115234,"adjusted_close":63.34000015258789,"volume":7540100},{"date":"2025-07-25","close":64.48999786376953,"high":65.27999877929688,"low":62.20000076293945,"adjusted_close":64.48999786376953,"volume":6667100},{"date":"2025-07-28","close":62.0,"high":65.81999969482422,"low":61.619998931884766,"adjusted_close":62.0,"volume":7613300},{"date":"2025-07-29","close":58.290000915527344,"high":61.290000915527344,"low":57.86000061035156,"adjusted_close":58.290000915527344,"volume":9181100},{"date":"2025-07-30","close":57.810001373291016,"high":59.459999084472656,"low":56.77000045776367,"adjusted_close":57.810001373291016,"volume":7228200},{"date":"2025-07-31","close":56.59000015258789,"high":59.650001525878906,"low":56.29499816894531,"adjusted_close":56.59000015258789,"volume":7987600},{"date":"2025-08-01","close":54.88999938964844,"high":56.040000915527344,"low":53.38999938964844,"adjusted_close":54.88999938964844,"volume":6577900},{"date":"2025-08-04","close":57.52000045776367,"high":57.66999816894531,"low":54.5,"adjusted_close":57.52000045776367,"volume":6179900},{"date":"2025-08-05","close":57.7400016784668,"high":58.915000915527344,"low":56.68000030517578,"adjusted_close":57.7400016784668,"volume":4884700},{"date":"2025-08-06","close":55.529998779296875,"high":57.63999938964844,"low":54.880001068115234,"adjusted_close":55.529998779296875,"volume":5578400},{"date":"2025-08-07","close":58.7400016784668,"high":58.93000030517578,"low":56.810001373291016,"adjusted_close":58.7400016784668,"volume":8344700},{"date":"2025-08-08","close":60.869998931884766,"high":65.7300033569336,"low":57.880001068115234,"adjusted_close":60.869998931884766,"volume":26148100},{"date":"2025-08-11","close":60.81999969482422,"high":64.8499984741211,"low":59.81999969482422,"adjusted_close":60.81999969482422,"volume":12273900},{"date":"2025-08-12","close":66.33999633789062,"high":66.4000015258789,"low":61.2599983215332,"adjusted_close":66.33999633789062,"volume":15553700},{"date":"2025-08-13","close":69.62999725341797,"high":71.8499984741211,"low":67.05999755859375,"adjusted_close":69.62999725341797,"volume":19400800},{"date":"2025-08-14","close":71.58999633789062,"high":74.4000015258789,"low":66.55999755859375,"adjusted_close":71.58999633789062,"volume":15219500},{"date":"2025-08-15","close":73.77999877929688,"high":75.7300033569336,"low":70.19000244140625,"adjusted_close":73.77999877929688,"volume":14685200},{"date":"2025-08-18","close":78.44999694824219,"high":78.98999786376953,"low":70.48999786376953,"adjusted_close":78.44999694824219,"volume":14768200},{"date":"2025-08-19","close":73.08000183105469,"high":78.4000015258789,"low":72.8499984741211,"adjusted_close":73.08000183105469,"volume":12848000},{"date":"2025-08-20","close":73.27999877929688,"high":73.80000305175781,"low":67.0199966430664,"adjusted_close":73.27999877929688,"volume":13854400},{"date":"2025-08-21","close":76.70999908447266,"high":78.58999633789062,"low":71.9000015258789,"adjusted_close":76.70999908447266,"volume":15635200},{"date":"2025-08-22","close":80.5199966430664,"high":85.27999877929688,"low":75.66999816894531,"adjusted_close":80.5199966430664,"volume":18678800},{"date":"2025-08-25","close":75.9000015258789,"high":81.7300033569336,"low":75.80000305175781,"adjusted_close":75.9000015258789,"volume":10037600},{"date":"2025-08-26","close":76.30000305175781,"high":77.1500015258789,"low":74.51000213623047,"adjusted_close":76.30000305175781,"volume":7109800},{"date":"2025-08-27","close":73.2300033569336,"high":76.0,"low":72.18000030517578,"adjusted_close":73.2300033569336,"volume":6800100},{"date":"2025-08-28","close":73.66000366210938,"high":75.15499877929688,"low":73.05999755859375,"adjusted_close":73.66000366210938,"volume":5337300},{"date":"2025-08-29","close":75.86000061035156,"high":76.38999938964844,"low":72.2300033569336,"adjusted_close":75.86000061035156,"volume":7665400},{"date":"2025-09-02","close":78.33999633789062,"high":78.38999938964844,"low":71.4000015258789,"adjusted_close":78.33999633789062,"volume":9424900},{"date":"2025-09-03","close":76.28500366210938,"high":80.75,"low":75.3010025024414,"adjusted_close":76.28500366210938,"volume":7009000},{"date":"2025-09-04","close":78.12000274658203,"high":78.5199966430664,"low":73.44000244140625,"adjusted_close":78.12000274658203,"volume":6250100},{"date":"2025-09-05","close":79.62000274658203,"high":80.80000305175781,"low":75.62000274658203,"adjusted_close":79.62000274658203,"volume":9002100},{"date":"2025-09-08","close":80.22000122070312,"high":83.2699966430664,"low":79.52999877929688,"adjusted_close":80.22000122070312,"volume":9201700},{"date":"2025-09-09","close":81.01000213623047,"high":81.38899993896484,"low":77.43000030517578,"adjusted_close":81.01000213623047,"volume":6525000},{"date":"2025-09-10","close":78.16000366210938,"high":82.58000183105469,"low":77.16999816894531,"adjusted_close":78.16000366210938,"volume":8597300},{"date":"2025-09-11","close":88.77999877929688,"high":91.05999755859375,"low":79.41699981689453,"adjusted_close":88.77999877929688,"volume":21218700},{"date":"2025-09-12","close":86.37999725341797,"high":90.33999633789062,"low":85.91999816894531,"adjusted_close":86.37999725341797,"volume":6745600},{"date":"2025-09-15","close":85.12999725341797,"high":88.19400024414062,"low":84.5999984741211,"adjusted_close":85.12999725341797,"volume":5207000},{"date":"2025-09-16","close":87.04000091552734,"high":87.41000366210938,"low":82.30000305175781,"adjusted_close":87.04000091552734,"volume":7150200},{"date":"2025-09-17","close":86.44999694824219,"high":88.08000183105469,"low":83.01000213623047,"adjusted_close":86.44999694824219,"volume":6821100},{"date":"2025-09-18","close":87.06999969482422,"high":88.70999908447266,"low":86.25,"adjusted_close":87.06999969482422,"volume":5107400},{"date":"2025-09-19","close":88.23999786376953,"high":90.97000122070312,"low":86.5,"adjusted_close":88.23999786376953,"volume":17676500},{"date":"2025-09-22","close":85.87000274658203,"high":97.78700256347656,"low":84.29000091552734,"adjusted_close":85.87000274658203,"volume":21034400},{"date":"2025-09-23","close":84.12999725341797,"high":90.0790023803711,"low":84.0199966430664,"adjusted_close":84.12999725341797,"volume":8795200},{"date":"2025-09-24","close":79.2300033569336,"high":85.30999755859375,"low":78.77999877929688,"adjusted_close":79.2300033569336,"volume":9730200},{"date":"2025-09-25","close":77.33000183105469,"high":78.46399688720703,"low":74.58999633789062,"adjusted_close":77.33000183105469,"volume":7891600},{"date":"2025-09-26","close":78.4800033569336,"high":79.87699890136719,"low":77.56999969482422,"adjusted_close":78.4800033569336,"volume":5432200},{"date":"2025-09-29","close":78.56999969482422,"high":82.0999984741211,"low":78.5,"adjusted_close":78.56999969482422,"volume":5726400},{"date":"2025-09-30","close":80.70999908447266,"high":80.88999938964844,"low":77.08000183105469,"adjusted_close":80.70999908447266,"volume":4426400},{"date":"2025-10-01","close":87.98999786376953,"high":88.13999938964844,"low":80.85900115966797,"adjusted_close":87.98999786376953,"volume":9193100},{"date":"2025-10-02","close":89.30000305175781,"high":90.62999725341797,"low":87.66899871826172,"adjusted_close":89.30000305175781,"volume":9021400},{"date":"2025-10-03","close":91.66000366210938,"high":94.0,"low":88.87999725341797,"adjusted_close":91.66000366210938,"volume":9313400},{"date":"2025-10-06","close":93.08000183105469,"high":93.48999786376953,"low":89.74700164794922,"adjusted_close":93.08000183105469,"volume":6026700},{"date":"2025-10-07","close":93.01000213623047,"high":95.87999725341797,"low":89.19999694824219,"adjusted_close":93.01000213623047,"volume":7381000},{"date":"2025-10-08","close":103.25,"high":103.41999816894531,"low":91.87000274658203,"adjusted_close":103.25,"volume":13393700},{"date":"2025-10-09","close":99.27999877929688,"high":104.31999969482422,"low":98.9000015258789,"adjusted_close":99.27999877929688,"volume":7306300},{"date":"2025-10-10","close":96.38999938964844,"high":101.55999755859375,"low":93.9000015258789,"adjusted_close":96.38999938964844,"volume":9768500},{"date":"2025-10-13","close":94.47000122070312,"high":97.30500030517578,"low":91.9000015258789,"adjusted_close":94.47000122070312,"volume":7183400},{"date":"2025-10-14","close":89.87000274658203,"high":93.90599822998047,"low":87.30000305175781,"adjusted_close":89.87000274658203,"volume":6984300},{"date":"2025-10-15","close":91.91000366210938,"high":94.6500015258789,"low":88.80999755859375,"adjusted_close":91.91000366210938,"volume":5012600},{"date":"2025-10-16","close":91.0199966430664,"high":97.25,"low":90.02999877929688,"adjusted_close":91.0199966430664,"volume":6656900},{"date":"2025-10-17","close":87.77999877929688,"high":90.5999984741211,"low":85.13500213623047,"adjusted_close":87.77999877929688,"volume":5837400},{"date":"2025-10-20","close":92.44999694824219,"high":96.29000091552734,"low":90.83000183105469,"adjusted_close":92.44999694824219,"volume":7893700},{"date":"2025-10-21","close":89.0999984741211,"high":93.45999908447266,"low":88.94999694824219,"adjusted_close":89.0999984741211,"volume":4255100},{"date":"2025-10-22","close":85.2699966430664,"high":91.08999633789062,"low":81.9000015258789,"adjusted_close":85.2699966430664,"volume":8141400},{"date":"2025-10-23","close":87.03500366210938,"high":88.83000183105469,"low":84.06999969482422,"adjusted_close":87.03500366210938,"volume":4967000},{"date":"2025-10-24","close":89.2300033569336,"high":91.51000213623047,"low":88.7300033569336,"adjusted_close":89.2300033569336,"volume":4621200},{"date":"2025-10-27","close":91.58000183105469,"high":93.37999725341797,"low":89.55000305175781,"adjusted_close":91.58000183105469,"volume":7674000},{"date":"2025-10-28","close":86.58999633789062,"high":92.0,"low":86.54000091552734,"adjusted_close":86.58999633789062,"volume":6521200},{"date":"2025-10-29","close":88.83999633789062,"high":90.49600219726562,"low":87.02999877929688,"adjusted_close":88.83999633789062,"volume":5277500},{"date":"2025-10-30","close":86.2699966430664,"high":91.83000183105469,"low":85.80000305175781,"adjusted_close":86.2699966430664,"volume":5778900},{"date":"2025-10-31","close":89.8499984741211,"high":90.19000244140625,"low":86.81999969482422,"adjusted_close":89.8499984741211,"volume":4706700},{"date":"2025-11-03","close":88.70999908447266,"high":90.52999877929688,"low":86.30999755859375,"adjusted_close":88.70999908447266,"volume":5937900},{"date":"2025-11-04","close":84.48999786376953,"high":88.87999725341797,"low":83.9000015258789,"adjusted_close":84.48999786376953,"volume":9041200},{"date":"2025-11-05","close":82.26000213623047,"high":83.5,"low":78.4000015258789,"adjusted_close":82.26000213623047,"volume":9000900},{"date":"2025-11-06","close":72.08999633789062,"high":80.4000015258789,"low":71.93000030517578,"adjusted_close":72.08999633789062,"volume":11768000},{"date":"2025-11-07","close":71.55999755859375,"high":72.0199966430664,"low":67.19000244140625,"adjusted_close":71.55999755859375,"volume":8979000},{"date":"2025-11-10","close":71.77999877929688,"high":75.8499984741211,"low":71.62999725341797,"adjusted_close":71.77999877929688,"volume":6132600},{"date":"2025-11-11","close":71.55999755859375,"high":74.0199966430664,"low":71.01499938964844,"adjusted_close":71.55999755859375,"volume":4446900},{"date":"2025-11-12","close":71.0999984741211,"high":72.06999969482422,"low":69.3499984741211,"adjusted_close":71.0999984741211,"volume":4762300},{"date":"2025-11-13","close":67.94000244140625,"high":69.5,"low":66.27999877929688,"adjusted_close":67.94000244140625,"volume":6841500},{"date":"2025-11-14","close":68.4800033569336,"high":69.93000030517578,"low":64.66999816894531,"adjusted_close":68.4800033569336,"volume":6298400},{"date":"2025-11-17","close":66.38999938964844,"high":69.58000183105469,"low":65.52999877929688,"adjusted_close":66.38999938964844,"volume":4988300},{"date":"2025-11-18","close":66.7699966430664,"high":68.33000183105469,"low":64.19999694824219,"adjusted_close":66.7699966430664,"volume":4532100},{"date":"2025-11-19","close":69.08999633789062,"high":69.6500015258789,"low":65.61100006103516,"adjusted_close":69.08999633789062,"volume":4774300},{"date":"2025-11-20","close":65.69000244140625,"high":72.43000030517578,"low":64.91999816894531,"adjusted_close":65.69000244140625,"volume":7196600},{"date":"2025-11-21","close":70.29000091552734,"high":71.01000213623047,"low":64.94999694824219,"adjusted_close":70.29000091552734,"volume":6471800},{"date":"2025-11-24","close":76.05999755859375,"high":76.41000366210938,"low":70.69999694824219,"adjusted_close":76.05999755859375,"volume":6145900},{"date":"2025-11-25","close":76.83999633789062,"high":77.38999938964844,"low":74.33999633789062,"adjusted_close":76.83999633789062,"volume":4899700},{"date":"2025-11-26","close":77.20999908447266,"high":79.95999908447266,"low":76.75,"adjusted_close":77.20999908447266,"volume":3702000},{"date":"2025-11-28","close":77.93000030517578,"high":78.02999877929688,"low":76.33999633789062,"adjusted_close":77.93000030517578,"volume":1774500},{"date":"2025-12-01","close":74.06999969482422,"high":77.05000305175781,"low":73.9800033569336,"adjusted_close":74.06999969482422,"volume":3269000},{"date":"2025-12-02","close":73.97000122070312,"high":76.8499984741211,"low":73.76000213623047,"adjusted_close":73.97000122070312,"volume":2856900},{"date":"2025-12-03","close":74.91000366210938,"high":75.7300033569336,"low":73.0,"adjusted_close":74.91000366210938,"volume":2584100},{"date":"2025-12-04","close":76.33000183105469,"high":78.08999633789062,"low":74.33999633789062,"adjusted_close":76.33000183105469,"volume":3648100},{"date":"2025-12-05","close":76.66000366210938,"high":77.86000061035156,"low":74.7699966430664,"adjusted_close":76.66000366210938,"volume":3236300},{"date":"2025-12-08","close":77.04000091552734,"high":78.77999877929688,"low":76.33000183105469,"adjusted_close":77.04000091552734,"volume":3415000},{"date":"2025-12-09","close":75.87999725341797,"high":76.7249984741211,"low":74.62000274658203,"adjusted_close":75.87999725341797,"volume":2782900},{"date":"2025-12-10","close":75.06999969482422,"high":77.19999694824219,"low":73.87999725341797,"adjusted_close":75.06999969482422,"volume":2778500},{"date":"2025-12-11","close":73.86000061035156,"high":74.37000274658203,"low":71.48100280761719,"adjusted_close":73.86000061035156,"volume":3223300},{"date":"2025-12-12","close":70.61000061035156,"high":73.81999969482422,"low":70.22000122070312,"adjusted_close":70.61000061035156,"volume":3388500},{"date":"2025-12-15","close":68.66999816894531,"high":71.4800033569336,"low":68.30999755859375,"adjusted_close":68.66999816894531,"volume":3215900},{"date":"2025-12-16","close":68.11000061035156,"high":69.30999755859375,"low":67.21499633789062,"adjusted_close":68.11000061035156,"volume":2544000},{"date":"2025-12-17","close":64.61499786376953,"high":69.0199966430664,"low":64.30999755859375,"adjusted_close":64.61499786376953,"volume":3924100},{"date":"2025-12-18","close":62.209999084472656,"high":66.61000061035156,"low":61.54999923706055,"adjusted_close":62.209999084472656,"volume":6015900},{"date":"2025-12-19","close":64.45999908447266,"high":64.9000015258789,"low":61.95000076293945,"adjusted_close":64.45999908447266,"volume":5964400},{"date":"2025-12-22","close":65.91999816894531,"high":67.80000305175781,"low":65.81999969482422,"adjusted_close":65.91999816894531,"volume":4176200},{"date":"2025-12-23","close":64.72000122070312,"high":66.31999969482422,"low":63.45100021362305,"adjusted_close":64.72000122070312,"volume":3664600},{"date":"2025-12-24","close":64.26000213623047,"high":64.80999755859375,"low":63.349998474121094,"adjusted_close":64.26000213623047,"volume":1945500},{"date":"2025-12-26","close":62.70000076293945,"high":63.56999969482422,"low":61.779998779296875,"adjusted_close":62.70000076293945,"volume":3032600},{"date":"2025-12-29","close":61.470001220703125,"high":63.4900016784668,"low":60.85300064086914,"adjusted_close":61.470001220703125,"volume":3876900},{"date":"2025-12-30","close":60.38999938964844,"high":61.81999969482422,"low":59.9900016784668,"adjusted_close":60.38999938964844,"volume":5051300},{"date":"2025-12-31","close":59.04999923706055,"high":60.099998474121094,"low":58.79999923706055,"adjusted_close":59.04999923706055,"volume":3585400},{"date":"2026-01-02","close":62.36000061035156,"high":62.400001525878906,"low":59.09000015258789,"adjusted_close":62.36000061035156,"volume":5817300},{"date":"2026-01-05","close":64.69999694824219,"high":65.36000061035156,"low":63.02000045776367,"adjusted_close":64.69999694824219,"volume":5440200},{"date":"2026-01-06","close":69.54000091552734,"high":69.9000015258789,"low":66.16000366210938,"adjusted_close":69.54000091552734,"volume":6508300},{"date":"2026-01-07","close":69.7699966430664,"high":71.20999908447266,"low":68.86000061035156,"adjusted_close":69.7699966430664,"volume":4143700},{"date":"2026-01-08","close":68.36000061035156,"high":69.63999938964844,"low":67.33000183105469,"adjusted_close":68.36000061035156,"volume":3339700},{"date":"2026-01-09","close":66.2699966430664,"high":69.87999725341797,"low":66.16999816894531,"adjusted_close":66.2699966430664,"volume":3145500},{"date":"2026-01-12","close":69.26000213623047,"high":76.33000183105469,"low":68.31999969482422,"adjusted_close":69.26000213623047,"volume":16043700},{"date":"2026-01-13","close":67.1500015258789,"high":70.55999755859375,"low":66.08000183105469,"adjusted_close":67.1500015258789,"volume":6849000},{"date":"2026-01-14","close":69.27999877929688,"high":69.33999633789062,"low":66.1500015258789,"adjusted_close":69.27999877929688,"volume":4242500},{"date":"2026-01-15","close":68.91999816894531,"high":73.26000213623047,"low":68.5510025024414,"adjusted_close":68.91999816894531,"volume":6980500},{"date":"2026-01-16","close":70.33000183105469,"high":71.87999725341797,"low":68.56999969482422,"adjusted_close":70.33000183105469,"volume":4869100},{"date":"2026-01-20","close":66.77999877929688,"high":69.41500091552734,"low":66.66000366210938,"adjusted_close":66.77999877929688,"volume":4885100},{"date":"2026-01-21","close":65.31999969482422,"high":67.30000305175781,"low":61.81999969482422,"adjusted_close":65.31999969482422,"volume":7204300},{"date":"2026-01-22","close":68.36000061035156,"high":68.77999877929688,"low":65.6050033569336,"adjusted_close":68.36000061035156,"volume":4006700},{"date":"2026-01-23","close":65.31999969482422,"high":68.94999694824219,"low":64.83999633789062,"adjusted_close":65.31999969482422,"volume":3932200},{"date":"2026-01-26","close":67.62999725341797,"high":70.16000366210938,"low":64.47000122070312,"adjusted_close":67.62999725341797,"volume":5324600},{"date":"2026-01-27","close":66.80999755859375,"high":68.56999969482422,"low":66.21600341796875,"adjusted_close":66.80999755859375,"volume":3746200},{"date":"2026-01-28","close":64.56999969482422,"high":66.80999755859375,"low":64.44000244140625,"adjusted_close":64.56999969482422,"volume":4211000},{"date":"2026-01-29","close":63.5099983215332,"high":64.22000122070312,"low":62.650001525878906,"adjusted_close":63.5099983215332,"volume":4797300},{"date":"2026-01-30","close":59.81999969482422,"high":63.31999969482422,"low":59.41999816894531,"adjusted_close":59.81999969482422,"volume":6396500},{"date":"2026-02-02","close":58.54999923706055,"high":59.9900016784668,"low":57.5099983215332,"adjusted_close":58.54999923706055,"volume":5279400},{"date":"2026-02-03","close":55.970001220703125,"high":59.32500076293945,"low":54.400001525878906,"adjusted_close":55.970001220703125,"volume":5736900},{"date":"2026-02-04","close":53.54999923706055,"high":55.51100158691406,"low":49.88100051879883,"adjusted_close":53.54999923706055,"volume":9625500},{"date":"2026-02-05","close":52.439998626708984,"high":55.0,"low":51.20000076293945,"adjusted_close":52.439998626708984,"volume":8732400},{"date":"2026-02-06","close":54.90999984741211,"high":55.54999923706055,"low":52.959999084472656,"adjusted_close":54.90999984741211,"volume":6498100},{"date":"2026-02-09","close":57.119998931884766,"high":57.599998474121094,"low":53.91600036621094,"adjusted_close":57.119998931884766,"volume":4725500},{"date":"2026-02-10","close":55.880001068115234,"high":57.974998474121094,"low":55.71799850463867,"adjusted_close":55.880001068115234,"volume":3945800},{"date":"2026-02-11","close":53.61000061035156,"high":56.125,"low":52.08000183105469,"adjusted_close":53.61000061035156,"volume":4296000},{"date":"2026-02-12","close":50.779998779296875,"high":53.95000076293945,"low":49.400001525878906,"adjusted_close":50.779998779296875,"volume":5221900},{"date":"2026-02-13","close":51.95000076293945,"high":52.650001525878906,"low":50.43000030517578,"adjusted_close":51.95000076293945,"volume":3137400},{"date":"2026-02-17","close":52.560001373291016,"high":53.5,"low":50.70000076293945,"adjusted_close":52.560001373291016,"volume":3169000},{"date":"2026-02-18","close":56.15999984741211,"high":57.93000030517578,"low":53.70000076293945,"adjusted_close":56.15999984741211,"volume":6872600},{"date":"2026-02-19","close":59.959999084472656,"high":60.040000915527344,"low":57.38199996948242,"adjusted_close":59.959999084472656,"volume":8368000},{"date":"2026-02-20","close":58.369998931884766,"high":62.0,"low":57.68000030517578,"adjusted_close":58.369998931884766,"volume":7885300},{"date":"2026-02-23","close":57.290000915527344,"high":58.33000183105469,"low":55.849998474121094,"adjusted_close":57.290000915527344,"volume":4062000},{"date":"2026-02-24","close":57.95000076293945,"high":58.75600051879883,"low":56.29199981689453,"adjusted_close":57.95000076293945,"volume":5636900},{"date":"2026-02-25","close":53.709999084472656,"high":57.7400016784668,"low":53.04999923706055,"adjusted_close":53.709999084472656,"volume":10649300},{"date":"2026-02-26","close":55.40999984741211,"high":55.459999084472656,"low":51.689998626708984,"adjusted_close":55.40999984741211,"volume":7604700},{"date":"2026-02-27","close":53.25,"high":54.540000915527344,"low":52.15999984741211,"adjusted_close":53.25,"volume":4544600},{"date":"2026-03-02","close":53.310001373291016,"high":53.349998474121094,"low":50.61600112915039,"adjusted_close":53.310001373291016,"volume":5695800},{"date":"2026-03-03","close":51.400001525878906,"high":52.87200164794922,"low":48.75,"adjusted_close":51.400001525878906,"volume":6982000},{"date":"2026-03-04","close":51.290000915527344,"high":52.47999954223633,"low":50.31999969482422,"adjusted_close":51.290000915527344,"volume":6000500},{"date":"2026-03-05","close":53.04999923706055,"high":53.400001525878906,"low":50.459999084472656,"adjusted_close":53.04999923706055,"volume":4848500},{"date":"2026-03-06","close":52.2599983215332,"high":53.5,"low":51.56999969482422,"adjusted_close":52.2599983215332,"volume":3443500},{"date":"2026-03-09","close":52.31999969482422,"high":52.77000045776367,"low":49.82500076293945,"adjusted_close":52.31999969482422,"volume":4631000},{"date":"2026-03-10","close":50.900001525878906,"high":53.04999923706055,"low":50.72999954223633,"adjusted_close":50.900001525878906,"volume":4301400},{"date":"2026-03-11","close":52.68000030517578,"high":53.63399887084961,"low":51.380001068115234,"adjusted_close":52.68000030517578,"volume":4115300},{"date":"2026-03-12","close":49.529998779296875,"high":51.834999084472656,"low":49.31999969482422,"adjusted_close":49.529998779296875,"volume":6065500},{"date":"2026-03-13","close":49.97999954223633,"high":51.45000076293945,"low":49.560001373291016,"adjusted_close":49.97999954223633,"volume":5008700},{"date":"2026-03-16","close":50.880001068115234,"high":52.66999816894531,"low":49.810001373291016,"adjusted_close":50.880001068115234,"volume":4977400},{"date":"2026-03-17","close":50.84000015258789,"high":51.97999954223633,"low":50.529998779296875,"adjusted_close":50.84000015258789,"volume":3070100},{"date":"2026-03-18","close":48.689998626708984,"high":50.582000732421875,"low":48.6349983215332,"adjusted_close":48.689998626708984,"volume":4680000},{"date":"2026-03-19","close":48.7400016784668,"high":49.459999084472656,"low":46.7599983215332,"adjusted_close":48.7400016784668,"volume":4211100},{"date":"2026-03-20","close":46.959999084472656,"high":49.33000183105469,"low":46.130001068115234,"adjusted_close":46.959999084472656,"volume":4583200},{"date":"2026-03-23","close":49.13999938964844,"high":49.97999954223633,"low":47.599998474121094,"adjusted_close":49.13999938964844,"volume":4779400},{"date":"2026-03-24","close":48.83000183105469,"high":49.369998931884766,"low":47.689998626708984,"adjusted_close":48.83000183105469,"volume":2642400},{"date":"2026-03-25","close":46.7599983215332,"high":50.75,"low":46.33000183105469,"adjusted_close":46.7599983215332,"volume":4915400},{"date":"2026-03-26","close":45.529998779296875,"high":47.709999084472656,"low":45.33000183105469,"adjusted_close":45.529998779296875,"volume":5224900},{"date":"2026-03-27","close":42.619998931884766,"high":45.06999969482422,"low":42.189998626708984,"adjusted_close":42.619998931884766,"volume":5706000},{"date":"2026-03-30","close":42.369998931884766,"high":43.16999816894531,"low":41.72999954223633,"adjusted_close":42.369998931884766,"volume":4614300},{"date":"2026-03-31","close":45.220001220703125,"high":45.540000915527344,"low":43.0,"adjusted_close":45.220001220703125,"volume":4251800},{"date":"2026-04-01","close":47.029998779296875,"high":47.52000045776367,"low":46.0,"adjusted_close":47.029998779296875,"volume":5621100},{"date":"2026-04-02","close":47.38999938964844,"high":48.099998474121094,"low":44.130001068115234,"adjusted_close":47.38999938964844,"volume":3833300},{"date":"2026-04-06","close":47.29999923706055,"high":48.459999084472656,"low":47.275001525878906,"adjusted_close":47.29999923706055,"volume":2793600},{"date":"2026-04-07","close":46.814998626708984,"high":47.15999984741211,"low":45.31999969482422,"adjusted_close":46.814998626708984,"volume":3033200},{"date":"2026-04-08","close":47.5,"high":50.810001373291016,"low":46.970001220703125,"adjusted_close":47.5,"volume":4442000},{"date":"2026-04-09","close":44.15999984741211,"high":47.20000076293945,"low":44.0,"adjusted_close":44.15999984741211,"volume":5786100},{"date":"2026-04-10","close":42.939998626708984,"high":45.95000076293945,"low":42.40999984741211,"adjusted_close":42.939998626708984,"volume":6838200},{"date":"2026-04-13","close":45.97999954223633,"high":46.540000915527344,"low":42.540000915527344,"adjusted_close":45.97999954223633,"volume":5797800},{"date":"2026-04-14","close":49.529998779296875,"high":49.60499954223633,"low":47.619998931884766,"adjusted_close":49.529998779296875,"volume":6546700},{"date":"2026-04-15","close":56.40999984741211,"high":56.5,"low":50.349998474121094,"adjusted_close":56.40999984741211,"volume":12363300},{"date":"2026-04-16","close":54.41999816894531,"high":58.040000915527344,"low":52.90999984741211,"adjusted_close":54.41999816894531,"volume":8756600},{"date":"2026-04-17","close":55.869998931884766,"high":57.56999969482422,"low":54.875,"adjusted_close":55.869998931884766,"volume":6580400},{"date":"2026-04-20","close":56.779998779296875,"high":57.92499923706055,"low":54.849998474121094,"adjusted_close":56.779998779296875,"volume":5827100},{"date":"2026-04-21","close":55.150001525878906,"high":57.869998931884766,"low":54.58000183105469,"adjusted_close":55.150001525878906,"volume":5363700},{"date":"2026-04-22","close":55.5099983215332,"high":57.400001525878906,"low":54.861000061035156,"adjusted_close":55.5099983215332,"volume":3853000},{"date":"2026-04-23","close":51.439998626708984,"high":54.5,"low":50.029998779296875,"adjusted_close":51.439998626708984,"volume":5776300},{"date":"2026-04-24","close":52.119998931884766,"high":52.65999984741211,"low":50.52000045776367,"adjusted_close":52.119998931884766,"volume":3826900},{"date":"2026-04-27","close":52.68000030517578,"high":53.5989990234375,"low":51.529998779296875,"adjusted_close":52.68000030517578,"volume":2727400},{"date":"2026-04-28","close":51.099998474121094,"high":51.90999984741211,"low":50.37699890136719,"adjusted_close":51.099998474121094,"volume":3204900},{"date":"2026-04-29","close":50.02000045776367,"high":51.22999954223633,"low":48.90599822998047,"adjusted_close":50.02000045776367,"volume":3781200},{"date":"2026-04-30","close":55.47999954223633,"high":55.529998779296875,"low":50.560001373291016,"adjusted_close":55.47999954223633,"volume":6205500},{"date":"2026-05-01","close":55.0,"high":56.220001220703125,"low":53.62200164794922,"adjusted_close":55.0,"volume":4509300},{"date":"2026-05-04","close":55.810001373291016,"high":56.2599983215332,"low":54.099998474121094,"adjusted_close":55.810001373291016,"volume":4182700},{"date":"2026-05-05","close":54.06999969482422,"high":56.40800094604492,"low":53.099998474121094,"adjusted_close":54.06999969482422,"volume":5966700},{"date":"2026-05-06","close":53.5,"high":53.720001220703125,"low":48.5,"adjusted_close":53.5,"volume":10686700},{"date":"2026-05-07","close":49.470001220703125,"high":53.310001373291016,"low":48.70000076293945,"adjusted_close":49.470001220703125,"volume":10897600},{"date":"2026-05-08","close":49.86000061035156,"high":49.88999938964844,"low":46.75,"adjusted_close":49.86000061035156,"volume":11664400},{"date":"2026-05-11","close":48.459999084472656,"high":49.5,"low":47.75,"adjusted_close":48.459999084472656,"volume":8239000},{"date":"2026-05-12","close":46.95000076293945,"high":48.125999450683594,"low":45.724998474121094,"adjusted_close":46.95000076293945,"volume":6410500},{"date":"2026-05-13","close":45.900001525878906,"high":46.54499816894531,"low":45.25,"adjusted_close":45.900001525878906,"volume":5885500},{"date":"2026-05-14","close":45.47999954223633,"high":47.77000045776367,"low":45.12099838256836,"adjusted_close":45.47999954223633,"volume":6257100},{"date":"2026-05-15","close":43.93000030517578,"high":45.20000076293945,"low":43.69200134277344,"adjusted_close":43.93000030517578,"volume":5731200},{"date":"2026-05-18","close":43.619998931884766,"high":45.720001220703125,"low":43.130001068115234,"adjusted_close":43.619998931884766,"volume":5968000},{"date":"2026-05-19","close":45.529998779296875,"high":45.97999954223633,"low":42.619998931884766,"adjusted_close":45.529998779296875,"volume":5851100},{"date":"2026-05-20","close":45.880001068115234,"high":45.93000030517578,"low":44.29999923706055,"adjusted_close":45.880001068115234,"volume":4379400},{"date":"2026-05-21","close":46.4900016784668,"high":46.54499816894531,"low":44.59000015258789,"adjusted_close":46.4900016784668,"volume":3833800},{"date":"2026-05-22","close":46.18000030517578,"high":47.76499938964844,"low":45.84000015258789,"adjusted_close":46.18000030517578,"volume":4302500},{"date":"2026-05-26","close":46.65999984741211,"high":48.209999084472656,"low":46.220001220703125,"adjusted_close":46.65999984741211,"volume":4395800},{"date":"2026-05-27","close":47.16999816894531,"high":47.47999954223633,"low":45.459999084472656,"adjusted_close":47.16999816894531,"volume":3838000},{"date":"2026-05-28","close":51.290000915527344,"high":52.04899978637695,"low":46.84000015258789,"adjusted_close":51.290000915527344,"volume":10381000},{"date":"2026-05-29","close":50.470001220703125,"high":53.40999984741211,"low":48.72999954223633,"adjusted_close":50.470001220703125,"volume":11808100},{"date":"2026-06-01","close":52.79999923706055,"high":54.749000549316406,"low":48.400001525878906,"adjusted_close":52.79999923706055,"volume":9746200},{"date":"2026-06-02","close":49.619998931884766,"high":52.0,"low":49.439998626708984,"adjusted_close":49.619998931884766,"volume":6391000},{"date":"2026-06-03","close":47.5099983215332,"high":48.650001525878906,"low":46.369998931884766,"adjusted_close":47.5099983215332,"volume":6471100},{"date":"2026-06-04","close":52.2599983215332,"high":53.970001220703125,"low":46.689998626708984,"adjusted_close":52.2599983215332,"volume":13897300},{"date":"2026-06-05","close":46.43000030517578,"high":52.22999954223633,"low":45.84000015258789,"adjusted_close":46.43000030517578,"volume":8873500},{"date":"2026-06-08","close":48.59000015258789,"high":48.61000061035156,"low":46.18000030517578,"adjusted_close":48.59000015258789,"volume":4829400},{"date":"2026-06-09","close":48.81999969482422,"high":49.47999954223633,"low":45.310001373291016,"adjusted_close":48.81999969482422,"volume":7351300},{"date":"2026-06-10","close":49.47999954223633,"high":52.349998474121094,"low":47.619998931884766,"adjusted_close":49.47999954223633,"volume":7225800},{"date":"2026-06-11","close":49.59000015258789,"high":49.79999923706055,"low":47.18000030517578,"adjusted_close":49.59000015258789,"volume":6587900},{"date":"2026-06-12","close":47.81999969482422,"high":49.97999954223633,"low":47.119998931884766,"adjusted_close":47.81999969482422,"volume":6109600},{"date":"2026-06-15","close":52.31999969482422,"high":53.25,"low":48.97999954223633,"adjusted_close":52.31999969482422,"volume":10237400},{"date":"2026-06-16","close":50.560001373291016,"high":54.224998474121094,"low":50.45000076293945,"adjusted_close":50.560001373291016,"volume":7000500},{"date":"2026-06-17","close":48.790000915527344,"high":52.654998779296875,"low":48.709999084472656,"adjusted_close":48.790000915527344,"volume":6055900},{"date":"2026-06-18","close":50.84000015258789,"high":51.01499938964844,"low":48.849998474121094,"adjusted_close":50.84000015258789,"volume":5925900},{"date":"2026-06-22","close":47.849998474121094,"high":51.27000045776367,"low":47.560001373291016,"adjusted_close":47.849998474121094,"volume":5170900},{"date":"2026-06-23","close":48.61000061035156,"high":49.849998474121094,"low":46.68000030517578,"adjusted_close":48.61000061035156,"volume":5326300},{"date":"2026-06-24","close":51.939998626708984,"high":52.560001373291016,"low":48.45000076293945,"adjusted_close":51.939998626708984,"volume":6966300},{"date":"2026-06-25","close":54.869998931884766,"high":55.650001525878906,"low":52.56999969482422,"adjusted_close":54.869998931884766,"volume":9314200},{"date":"2026-06-26","close":56.13999938964844,"high":57.099998474121094,"low":53.369998931884766,"adjusted_close":56.13999938964844,"volume":9674500},{"date":"2026-06-29","close":58.310001373291016,"high":59.59000015258789,"low":54.77000045776367,"adjusted_close":58.310001373291016,"volume":8184600},{"date":"2026-06-30","close":57.93000030517578,"high":59.35900115966797,"low":56.35200119018555,"adjusted_close":57.93000030517578,"volume":4807500},{"date":"2026-07-01","close":61.599998474121094,"high":63.11000061035156,"low":57.439998626708984,"adjusted_close":61.599998474121094,"volume":9016100},{"date":"2026-07-02","close":60.27000045776367,"high":63.099998474121094,"low":58.90999984741211,"adjusted_close":60.27000045776367,"volume":5957600},{"date":"2026-07-06","close":60.70000076293945,"high":61.970001220703125,"low":58.689998626708984,"adjusted_close":60.70000076293945,"volume":4672700},{"date":"2026-07-07","close":60.09000015258789,"high":62.4900016784668,"low":58.84000015258789,"adjusted_close":60.09000015258789,"volume":4100500},{"date":"2026-07-08","close":57.27000045776367,"high":60.25,"low":56.0629997253418,"adjusted_close":57.27000045776367,"volume":4750300},{"date":"2026-07-09","close":61.5,"high":62.17499923706055,"low":56.540000915527344,"adjusted_close":61.5,"volume":4635200},{"date":"2026-07-10","close":58.22999954223633,"high":62.95000076293945,"low":57.45000076293945,"adjusted_close":58.22999954223633,"volume":4387200},{"date":"2026-07-13","close":55.93000030517578,"high":57.95000076293945,"low":54.5,"adjusted_close":55.93000030517578,"volume":4139200},{"date":"2026-07-14","close":58.66999816894531,"high":59.154998779296875,"low":55.310001373291016,"adjusted_close":58.66999816894531,"volume":3730200},{"date":"2026-07-15","close":57.25,"high":59.935001373291016,"low":56.5,"adjusted_close":57.25,"volume":2772200},{"date":"2026-07-16","close":53.59000015258789,"high":57.939998626708984,"low":52.6349983215332,"adjusted_close":53.59000015258789,"volume":4840700},{"date":"2026-07-17","close":52.470001220703125,"high":53.5,"low":51.22999954223633,"adjusted_close":52.470001220703125,"volume":3892500},{"date":"2026-07-20","close":48.40999984741211,"high":49.900001525878906,"low":47.43199920654297,"adjusted_close":48.40999984741211,"volume":10289600},{"date":"2026-07-21","close":48.97999954223633,"high":50.0099983215332,"low":47.7400016784668,"adjusted_close":48.97999954223633,"volume":4755700},{"date":"2026-07-22","close":46.959999084472656,"high":48.599998474121094,"low":46.5099983215332,"adjusted_close":46.959999084472656,"volume":4143900},{"date":"2026-07-23","close":46.0099983215332,"high":47.540000915527344,"low":45.5099983215332,"adjusted_close":46.0099983215332,"volume":4474700},{"date":"2026-07-24","close":42.689998626708984,"high":46.45000076293945,"low":42.65999984741211,"adjusted_close":42.689998626708984,"volume":5787500},{"date":"2026-07-27","close":42.90999984741211,"high":44.380001068115234,"low":42.0099983215332,"adjusted_close":42.90999984741211,"volume":5394400},{"date":"2026-07-28","close":42.900001525878906,"high":43.125,"low":40.77000045776367,"adjusted_close":42.900001525878906,"volume":6413800},{"date":"2026-07-29","close":41.54999923706055,"high":43.83000183105469,"low":41.23400115966797,"adjusted_close":41.54999923706055,"volume":4396400},{"date":"2026-07-30","close":44.290000915527344,"high":44.5,"low":41.45000076293945,"adjusted_close":44.290000915527344,"volume":7555200},{"date":"2026-07-31","close":43.869998931884766,"high":46.29800033569336,"low":42.29999923706055,"adjusted_close":43.869998931884766,"volume":7310600},{"date":"2026-08-03","close":46.04999923706055,"high":47.20899963378906,"low":42.4010009765625,"adjusted_close":46.04999923706055,"volume":5543500},{"date":"2026-08-04","close":47.04999923706055,"high":47.720001220703125,"low":45.27000045776367,"adjusted_close":47.04999923706055,"volume":4189200},{"date":"2026-08-05","close":46.70000076293945,"high":48.09000015258789,"low":46.02000045776367,"adjusted_close":46.70000076293945,"volume":3507400},{"date":"2026-08-06","close":46.119998931884766,"high":46.75,"low":44.79999923706055,"adjusted_close":46.119998931884766,"volume":2569800},{"date":"2026-08-07","close":52.04999923706055,"high":52.400001525878906,"low":47.22600173950195,"adjusted_close":52.04999923706055,"volume":5692900},{"date":"2026-08-10","close":55.060001373291016,"high":56.599998474121094,"low":51.6349983215332,"adjusted_close":55.060001373291016,"volume":6781500},{"date":"2026-08-11","close":55.689998626708984,"high":56.58000183105469,"low":53.0,"adjusted_close":55.689998626708984,"volume":3779200},{"date":"2026-08-12","close":54.61000061035156,"high":57.029998779296875,"low":53.72999954223633,"adjusted_close":54.61000061035156,"volume":4390900},{"date":"2026-08-13","close":54.290000915527344,"high":55.54999923706055,"low":53.84000015258789,"adjusted_close":54.290000915527344,"volume":2256400},{"date":"2026-08-14","close":52.099998474121094,"high":54.040000915527344,"low":51.7599983215332,"adjusted_close":52.099998474121094,"volume":3020300},{"date":"2026-08-17","close":51.63999938964844,"high":52.79999923706055,"low":50.61000061035156,"adjusted_close":51.63999938964844,"volume":2869500},{"date":"2026-08-18","close":49.36000061035156,"high":51.099998474121094,"low":49.349998474121094,"adjusted_close":49.36000061035156,"volume":3520000},{"date":"2026-08-19","close":61.25,"high":61.97999954223633,"low":54.810001373291016,"adjusted_close":61.25,"volume":22543600},{"date":"2026-08-20","close":66.6500015258789,"high":68.95999908447266,"low":61.70000076293945,"adjusted_close":66.6500015258789,"volume":20144400},{"date":"2026-08-21","close":72.69000244140625,"high":72.95999908447266,"low":65.25,"adjusted_close":72.69000244140625,"volume":15973100},{"date":"2026-08-24","close":66.16999816894531,"high":72.0199966430664,"low":65.93000030517578,"adjusted_close":66.16999816894531,"volume":11929300},{"date":"2026-08-25","close":68.7300033569336,"high":70.79000091552734,"low":63.61000061035156,"adjusted_close":68.7300033569336,"volume":8882500},{"date":"2026-08-26","close":68.4800033569336,"high":70.21700286865234,"low":67.30000305175781,"adjusted_close":68.4800033569336,"volume":5225800},{"date":"2026-08-27","close":70.69000244140625,"high":71.88999938964844,"low":67.80000305175781,"adjusted_close":70.69000244140625,"volume":6588600},{"date":"2026-08-28","close":64.04000091552734,"high":70.9000015258789,"low":63.77000045776367,"adjusted_close":64.04000091552734,"volume":8774800},{"date":"2026-08-31","close":63.04999923706055,"high":64.55000305175781,"low":60.58000183105469,"adjusted_close":63.04999923706055,"volume":7168800},{"date":"2026-09-01","close":62.27000045776367,"high":65.79000091552734,"low":61.220001220703125,"adjusted_close":62.27000045776367,"volume":6239200},{"date":"2026-09-02","close":61.939998626708984,"high":67.0999984741211,"low":60.060001373291016,"adjusted_close":61.939998626708984,"volume":5785600},{"date":"2026-09-03","close":64.66000366210938,"high":64.81300354003906,"low":61.189998626708984,"adjusted_close":64.66000366210938,"volume":4918400},{"date":"2026-09-04","close":64.62000274658203,"high":66.30000305175781,"low":63.11000061035156,"adjusted_close":64.62000274658203,"volume":4565100},{"date":"2026-09-08","close":64.29000091552734,"high":65.79000091552734,"low":63.209999084472656,"adjusted_close":64.29000091552734,"volume":5187500},{"date":"2026-09-09","close":61.279998779296875,"high":64.91000366210938,"low":60.93000030517578,"adjusted_close":61.279998779296875,"volume":6623800},{"date":"2026-09-10","close":58.7400016784668,"high":61.11000061035156,"low":58.02000045776367,"adjusted_close":58.7400016784668,"volume":5502700},{"date":"2026-09-11","close":59.0099983215332,"high":60.380001068115234,"low":58.47999954223633,"adjusted_close":59.0099983215332,"volume":3690100},{"date":"2026-09-14","close":62.209999084472656,"high":62.810001373291016,"low":57.720001220703125,"adjusted_close":62.209999084472656,"volume":4724200},{"date":"2026-09-15","close":68.8499984741211,"high":68.93900299072266,"low":61.880001068115234,"adjusted_close":68.8499984741211,"volume":8250900},{"date":"2026-09-16","close":69.97000122070312,"high":71.4800033569336,"low":68.41999816894531,"adjusted_close":69.97000122070312,"volume":7585800},{"date":"2026-09-17","close":80.36000061035156,"high":81.27999877929688,"low":72.61000061035156,"adjusted_close":80.36000061035156,"volume":16880400},{"date":"2026-09-18","close":77.83999633789062,"high":81.83000183105469,"low":75.98999786376953,"adjusted_close":77.83999633789062,"volume":9311600},{"date":"2026-09-21","close":78.02999877929688,"high":80.25,"low":77.13200378417969,"adjusted_close":78.02999877929688,"volume":5633400},{"date":"2026-09-22","close":77.19000244140625,"high":79.0,"low":75.80999755859375,"adjusted_close":77.19000244140625,"volume":5998200},{"date":"2026-09-23","close":76.58999633789062,"high":78.97000122070312,"low":75.87999725341797,"adjusted_close":76.58999633789062,"volume":5369900},{"date":"2026-09-24","close":82.23999786376953,"high":82.45999908447266,"low":74.80999755859375,"adjusted_close":82.23999786376953,"volume":10821300},{"date":"2026-09-25","close":85.01000213623047,"high":85.45999908447266,"low":80.30999755859375,"adjusted_close":85.01000213623047,"volume":8443100},{"date":"2026-09-28","close":85.08000183105469,"high":86.44000244140625,"low":82.7699966430664,"adjusted_close":85.08000183105469,"volume":6288800},{"date":"2026-09-29","close":82.58000183105469,"high":89.08999633789062,"low":81.77999877929688,"adjusted_close":82.58000183105469,"volume":6288400},{"date":"2026-09-30","close":81.9000015258789,"high":86.25,"low":81.68000030517578,"adjusted_close":81.9000015258789,"volume":4576100},{"date":"2026-10-01","close":76.5,"high":82.80999755859375,"low":75.91999816894531,"adjusted_close":76.5,"volume":7177400},{"date":"2026-10-02","close":76.62999725341797,"high":80.30500030517578,"low":75.80000305175781,"adjusted_close":76.62999725341797,"volume":5685600},{"date":"2026-10-05","close":83.55000305175781,"high":84.01000213623047,"low":76.16999816894531,"adjusted_close":83.55000305175781,"volume":7273900},{"date":"2026-10-06","close":71.9800033569336,"high":87.98999786376953,"low":71.33999633789062,"adjusted_close":71.9800033569336,"volume":16564700},{"date":"2026-10-07","close":70.3499984741211,"high":73.08999633789062,"low":68.66000366210938,"adjusted_close":70.3499984741211,"volume":9013700},{"date":"2026-10-08","close":69.27999877929688,"high":69.75,"low":66.70999908447266,"adjusted_close":69.27999877929688,"volume":7476400},{"date":"2026-10-09","close":70.93000030517578,"high":72.95999908447266,"low":69.19999694824219,"adjusted_close":70.93000030517578,"volume":6273300},{"date":"2026-10-12","close":67.98999786376953,"high":70.25,"low":67.02999877929688,"adjusted_close":67.98999786376953,"volume":3800300},{"date":"2026-10-13","close":68.22000122070312,"high":68.77999877929688,"low":66.16999816894531,"adjusted_close":68.22000122070312,"volume":4152600},{"date":"2026-10-14","close":68.31999969482422,"high":71.3499984741211,"low":66.3499984741211,"adjusted_close":68.31999969482422,"volume":6064800},{"date":"2026-10-15","close":71.12999725341797,"high":72.80500030517578,"low":63.599998474121094,"adjusted_close":71.12999725341797,"volume":6667500},{"date":"2026-10-16","close":64.72000122070312,"high":72.5,"low":63.790000915527344,"adjusted_close":64.72000122070312,"volume":6873100},{"date":"2026-10-19","close":64.33999633789062,"high":67.69999694824219,"low":63.5,"adjusted_close":64.33999633789062,"volume":4176500},{"date":"2026-10-20","close":66.75,"high":69.06900024414062,"low":63.20000076293945,"adjusted_close":66.75,"volume":4994500},{"date":"2026-10-21","close":67.76000213623047,"high":68.93000030517578,"low":66.0,"adjusted_close":67.76000213623047,"volume":3382400},{"date":"2026-10-22","close":63.810001373291016,"high":68.29000091552734,"low":61.5099983215332,"adjusted_close":63.810001373291016,"volume":6204200},{"date":"2026-10-23","close":67.61499786376953,"high":68.1449966430664,"low":62.66999816894531,"adjusted_close":67.61499786376953,"volume":4691100},{"date":"2026-10-26","close":67.16000366210938,"high":68.01499938964844,"low":64.02999877929688,"adjusted_close":67.16000366210938,"volume":3767900},{"date":"2026-10-27","close":72.1500015258789,"high":72.88999938964844,"low":66.5,"adjusted_close":72.1500015258789,"volume":5086700},{"date":"2026-10-28","close":76.61000061035156,"high":77.5199966430664,"low":71.75,"adjusted_close":76.61000061035156,"volume":6920800},{"date":"2026-10-29","close":77.83999633789062,"high":78.4000015258789,"low":75.13999938964844,"adjusted_close":77.83999633789062,"volume":4854800},{"date":"2026-10-30","close":72.22000122070312,"high":76.6500015258789,"low":70.83999633789062,"adjusted_close":72.22000122070312,"volume":10457300},{"date":"2026-11-02","close":78.4800033569336,"high":83.42400360107422,"low":70.30000305175781,"adjusted_close":78.4800033569336,"volume":17030000},{"date":"2026-11-03","close":77.80000305175781,"high":84.47000122070312,"low":77.5999984741211,"adjusted_close":77.80000305175781,"volume":6360200},{"date":"2026-11-04","close":75.61000061035156,"high":81.59700012207031,"low":72.75,"adjusted_close":75.61000061035156,"volume":5926500},{"date":"2026-11-05","close":70.43000030517578,"high":72.63999938964844,"low":65.06999969482422,"adjusted_close":70.43000030517578,"volume":10005800},{"date":"2026-11-06","close":76.05000305175781,"high":76.8499984741211,"low":70.22000122070312,"adjusted_close":76.05000305175781,"volume":6267684}]},"TJX":{"currency":"USD","rows":[{"date":"2025-05-05","close":128.94000244140625,"high":129.88999938964844,"low":128.8000030517578,"adjusted_close":126.57096862792969,"volume":4869600},{"date":"2025-05-06","close":128.4600067138672,"high":128.8699951171875,"low":127.4800033569336,"adjusted_close":126.09979248046875,"volume":3472100},{"date":"2025-05-07","close":128.64999389648438,"high":129.89999389648438,"low":128.10000610351562,"adjusted_close":126.2862777709961,"volume":5967700},{"date":"2025-05-08","close":128.08999633789062,"high":130.27000427246094,"low":127.7300033569336,"adjusted_close":125.73656463623047,"volume":4443600},{"date":"2025-05-09","close":128.10000610351562,"high":128.35000610351562,"low":126.95999908447266,"adjusted_close":125.74639129638672,"volume":4131100},{"date":"2025-05-12","close":131.49000549316406,"high":131.5399932861328,"low":128.6300048828125,"adjusted_close":129.07411193847656,"volume":4810500},{"date":"2025-05-13","close":130.82000732421875,"high":132.47000122070312,"low":130.3699951171875,"adjusted_close":128.41644287109375,"volume":5471800},{"date":"2025-05-14","close":131.25,"high":131.52000427246094,"low":130.0,"adjusted_close":128.83851623535156,"volume":5763100},{"date":"2025-05-15","close":133.0399932861328,"high":133.17999267578125,"low":130.91000366210938,"adjusted_close":131.01988220214844,"volume":4846400},{"date":"2025-05-16","close":133.33999633789062,"high":133.89999389648438,"low":132.47999572753906,"adjusted_close":131.3153076171875,"volume":4874400},{"date":"2025-05-19","close":135.02999877929688,"high":135.2899932861328,"low":132.5500030517578,"adjusted_close":132.9796600341797,"volume":5118900},{"date":"2025-05-20","close":134.92999267578125,"high":135.85000610351562,"low":134.25999450683594,"adjusted_close":132.88116455078125,"volume":7061100},{"date":"2025-05-21","close":131.02999877929688,"high":133.0,"low":129.9600067138672,"adjusted_close":129.04042053222656,"volume":12025600},{"date":"2025-05-22","close":129.5800018310547,"high":131.36000061035156,"low":129.1199951171875,"adjusted_close":127.61241149902344,"volume":5341800},{"date":"2025-05-23","close":125.69999694824219,"high":128.1199951171875,"low":124.91999816894531,"adjusted_close":123.79132843017578,"volume":8787100},{"date":"2025-05-27","close":127.95999908447266,"high":128.24000549316406,"low":126.36000061035156,"adjusted_close":126.01701354980469,"volume":7198200},{"date":"2025-05-28","close":126.22000122070312,"high":128.42999267578125,"low":126.06999969482422,"adjusted_close":124.30343627929688,"volume":4344800},{"date":"2025-05-29","close":127.06999969482422,"high":127.93000030517578,"low":126.69999694824219,"adjusted_close":125.1405258178711,"volume":6410900},{"date":"2025-05-30","close":126.9000015258789,"high":127.29000091552734,"low":126.19999694824219,"adjusted_close":124.97310638427734,"volume":9364900},{"date":"2025-06-02","close":128.42999267578125,"high":128.4600067138672,"low":125.87999725341797,"adjusted_close":126.47987365722656,"volume":6271000},{"date":"2025-06-03","close":128.1199951171875,"high":128.39999389648438,"low":126.83000183105469,"adjusted_close":126.17459106445312,"volume":5132600},{"date":"2025-06-04","close":128.07000732421875,"high":129.07000732421875,"low":127.55000305175781,"adjusted_close":126.1253433227539,"volume":4437200},{"date":"2025-06-05","close":127.37000274658203,"high":128.19000244140625,"low":126.52999877929688,"adjusted_close":125.43598175048828,"volume":4693600},{"date":"2025-06-06","close":128.4499969482422,"high":128.7899932861328,"low":127.30000305175781,"adjusted_close":126.49956512451172,"volume":4612900},{"date":"2025-06-09","close":126.3499984741211,"high":128.0800018310547,"low":125.73999786376953,"adjusted_close":124.43145751953125,"volume":4754800},{"date":"2025-06-10","close":126.04000091552734,"high":126.58000183105469,"low":125.45999908447266,"adjusted_close":124.12617492675781,"volume":4684800},{"date":"2025-06-11","close":124.52999877929688,"high":126.20999908447266,"low":124.30000305175781,"adjusted_close":122.63909149169922,"volume":4145800},{"date":"2025-06-12","close":124.45999908447266,"high":124.94000244140625,"low":123.55999755859375,"adjusted_close":122.57015991210938,"volume":4087600},{"date":"2025-06-13","close":123.91000366210938,"high":124.97000122070312,"low":123.25,"adjusted_close":122.02850341796875,"volume":3786600},{"date":"2025-06-16","close":124.2699966430664,"high":125.31999969482422,"low":124.08000183105469,"adjusted_close":122.38304901123047,"volume":4930200},{"date":"2025-06-17","close":123.01000213623047,"high":124.5999984741211,"low":122.72000122070312,"adjusted_close":121.14217376708984,"volume":4264600},{"date":"2025-06-18","close":122.54000091552734,"high":123.5,"low":122.41000366210938,"adjusted_close":120.67931365966797,"volume":4924800},{"date":"2025-06-20","close":123.5,"high":123.77999877929688,"low":122.5,"adjusted_close":121.6247329711914,"volume":6729700},{"date":"2025-06-23","close":124.76000213623047,"high":124.97000122070312,"low":122.72000122070312,"adjusted_close":122.8656005859375,"volume":4072700},{"date":"2025-06-24","close":124.5999984741211,"high":125.55000305175781,"low":124.18000030517578,"adjusted_close":122.7080307006836,"volume":4546200},{"date":"2025-06-25","close":122.4800033569336,"high":124.75,"low":122.44999694824219,"adjusted_close":120.62022399902344,"volume":4669700},{"date":"2025-06-26","close":122.13999938964844,"high":122.7699966430664,"low":119.9000015258789,"adjusted_close":120.28539276123047,"volume":8415100},{"date":"2025-06-27","close":123.37999725341797,"high":123.79000091552734,"low":121.63999938964844,"adjusted_close":121.50655364990234,"volume":9786300},{"date":"2025-06-30","close":123.48999786376953,"high":123.98999786376953,"low":122.26000213623047,"adjusted_close":121.6148910522461,"volume":6228000},{"date":"2025-07-01","close":125.16000366210938,"high":125.6500015258789,"low":123.16000366210938,"adjusted_close":123.25952911376953,"volume":5126200},{"date":"2025-07-02","close":125.30999755859375,"high":125.62999725341797,"low":124.30999755859375,"adjusted_close":123.4072494506836,"volume":4790200},{"date":"2025-07-03","close":125.86000061035156,"high":126.11000061035156,"low":124.7699966430664,"adjusted_close":123.94890594482422,"volume":2986600},{"date":"2025-07-07","close":125.16999816894531,"high":126.19999694824219,"low":124.72000122070312,"adjusted_close":123.26937103271484,"volume":3945000},{"date":"2025-07-08","close":125.26000213623047,"high":125.6500015258789,"low":124.1500015258789,"adjusted_close":123.35800170898438,"volume":5683300},{"date":"2025-07-09","close":125.44999694824219,"high":125.94999694824219,"low":124.3499984741211,"adjusted_close":123.54512786865234,"volume":3818100},{"date":"2025-07-10","close":124.16000366210938,"high":125.37000274658203,"low":123.98999786376953,"adjusted_close":122.27471923828125,"volume":5051100},{"date":"2025-07-11","close":123.70999908447266,"high":124.16999816894531,"low":123.37000274658203,"adjusted_close":121.83155059814453,"volume":4145900},{"date":"2025-07-14","close":123.55999755859375,"high":123.69000244140625,"low":122.5199966430664,"adjusted_close":121.68382263183594,"volume":4651200},{"date":"2025-07-15","close":121.73999786376953,"high":123.79000091552734,"low":121.72000122070312,"adjusted_close":119.89146423339844,"volume":4720500},{"date":"2025-07-16","close":121.3499984741211,"high":122.29000091552734,"low":119.83999633789062,"adjusted_close":119.50738525390625,"volume":6151800},{"date":"2025-07-17","close":122.16999816894531,"high":122.38999938964844,"low":121.0,"adjusted_close":120.31492614746094,"volume":3828200},{"date":"2025-07-18","close":122.16999816894531,"high":122.81999969482422,"low":122.0,"adjusted_close":120.31492614746094,"volume":3464300},{"date":"2025-07-21","close":124.94000244140625,"high":125.16999816894531,"low":122.30000305175781,"adjusted_close":123.0428695678711,"volume":4721900},{"date":"2025-07-22","close":125.5999984741211,"high":126.43000030517578,"low":124.2300033569336,"adjusted_close":123.6928482055664,"volume":4284900},{"date":"2025-07-23","close":126.36000061035156,"high":127.04000091552734,"low":125.93000030517578,"adjusted_close":124.4413070678711,"volume":4367500},{"date":"2025-07-24","close":126.26000213623047,"high":126.72000122070312,"low":125.4000015258789,"adjusted_close":124.34283447265625,"volume":4722800},{"date":"2025-07-25","close":126.44000244140625,"high":127.0199966430664,"low":125.95999908447266,"adjusted_close":124.52009582519531,"volume":5143200},{"date":"2025-07-28","close":125.38999938964844,"high":127.12999725341797,"low":124.8499984741211,"adjusted_close":123.48603820800781,"volume":6114400},{"date":"2025-07-29","close":126.37000274658203,"high":127.0,"low":125.5,"adjusted_close":124.45116424560547,"volume":5543300},{"date":"2025-07-30","close":125.80999755859375,"high":127.08000183105469,"low":125.27999877929688,"adjusted_close":123.899658203125,"volume":3193300},{"date":"2025-07-31","close":124.52999877929688,"high":125.7699966430664,"low":124.37999725341797,"adjusted_close":122.63909149169922,"volume":4653000},{"date":"2025-08-01","close":126.0,"high":126.2300033569336,"low":123.77999877929688,"adjusted_close":124.08677673339844,"volume":4855400},{"date":"2025-08-04","close":129.22000122070312,"high":129.22000122070312,"low":126.30000305175781,"adjusted_close":127.25787353515625,"volume":4807800},{"date":"2025-08-05","close":128.77000427246094,"high":129.85000610351562,"low":128.47999572753906,"adjusted_close":126.81471252441406,"volume":5178400},{"date":"2025-08-06","close":132.10000610351562,"high":132.16000366210938,"low":128.6300048828125,"adjusted_close":130.09414672851562,"volume":4839400},{"date":"2025-08-07","close":131.97999572753906,"high":132.88999938964844,"low":130.97999572753906,"adjusted_close":129.97596740722656,"volume":6154800},{"date":"2025-08-08","close":131.3699951171875,"high":132.75,"low":131.36000061035156,"adjusted_close":129.375244140625,"volume":4629700},{"date":"2025-08-11","close":132.39999389648438,"high":132.4499969482422,"low":130.8800048828125,"adjusted_close":130.3896026611328,"volume":3304200},{"date":"2025-08-12","close":133.38999938964844,"high":133.66000366210938,"low":132.3300018310547,"adjusted_close":131.36456298828125,"volume":4284500},{"date":"2025-08-13","close":134.10000610351562,"high":134.22999572753906,"low":133.16000366210938,"adjusted_close":132.0637969970703,"volume":5593800},{"date":"2025-08-14","close":132.9499969482422,"high":134.00999450683594,"low":132.7100067138672,"adjusted_close":131.34750366210938,"volume":3763200},{"date":"2025-08-15","close":132.6199951171875,"high":133.61000061035156,"low":132.00999450683594,"adjusted_close":131.02151489257812,"volume":4796100},{"date":"2025-08-18","close":133.05999755859375,"high":134.1300048828125,"low":132.6300048828125,"adjusted_close":131.45619201660156,"volume":6225500},{"date":"2025-08-19","close":134.6199951171875,"high":134.97000122070312,"low":133.33999633789062,"adjusted_close":132.9973907470703,"volume":6727300},{"date":"2025-08-20","close":138.27000427246094,"high":145.5800018310547,"low":137.75999450683594,"adjusted_close":136.60340881347656,"volume":13223200},{"date":"2025-08-21","close":137.50999450683594,"high":138.75999450683594,"low":136.32000732421875,"adjusted_close":135.85255432128906,"volume":7054300},{"date":"2025-08-22","close":136.5399932861328,"high":139.3800048828125,"low":135.9199981689453,"adjusted_close":134.8942413330078,"volume":5776700},{"date":"2025-08-25","close":135.5,"high":137.07000732421875,"low":135.36000061035156,"adjusted_close":133.86679077148438,"volume":4734400},{"date":"2025-08-26","close":136.67999267578125,"high":136.74000549316406,"low":134.75,"adjusted_close":135.03256225585938,"volume":6531600},{"date":"2025-08-27","close":137.22999572753906,"high":137.5,"low":136.22000122070312,"adjusted_close":135.575927734375,"volume":4522000},{"date":"2025-08-28","close":137.1199951171875,"high":137.89999389648438,"low":136.3000030517578,"adjusted_close":135.46725463867188,"volume":5138900},{"date":"2025-08-29","close":136.61000061035156,"high":137.47999572753906,"low":135.89999389648438,"adjusted_close":134.96339416503906,"volume":4118600},{"date":"2025-09-02","close":138.57000732421875,"high":138.60000610351562,"low":136.1999969482422,"adjusted_close":136.89981079101562,"volume":5282500},{"date":"2025-09-03","close":139.47000122070312,"high":139.5800018310547,"low":138.38999938964844,"adjusted_close":137.7889404296875,"volume":4798900},{"date":"2025-09-04","close":141.02000427246094,"high":141.10000610351562,"low":139.7100067138672,"adjusted_close":139.32025146484375,"volume":4172500},{"date":"2025-09-05","close":139.25999450683594,"high":141.5,"low":138.92999267578125,"adjusted_close":137.5814666748047,"volume":6735800},{"date":"2025-09-08","close":140.83999633789062,"high":141.0,"low":139.14999389648438,"adjusted_close":139.14242553710938,"volume":4801400},{"date":"2025-09-09","close":139.97000122070312,"high":140.52999877929688,"low":139.05999755859375,"adjusted_close":138.28289794921875,"volume":3453300},{"date":"2025-09-10","close":139.86000061035156,"high":140.0399932861328,"low":138.7100067138672,"adjusted_close":138.17425537109375,"volume":3573600},{"date":"2025-09-11","close":140.8300018310547,"high":141.25,"low":139.7899932861328,"adjusted_close":139.13255310058594,"volume":5197900},{"date":"2025-09-12","close":139.47999572753906,"high":141.35000610351562,"low":138.89999389648438,"adjusted_close":137.79881286621094,"volume":5173200},{"date":"2025-09-15","close":141.1699981689453,"high":141.24000549316406,"low":139.47000122070312,"adjusted_close":139.46844482421875,"volume":4186600},{"date":"2025-09-16","close":139.5500030517578,"high":141.11000061035156,"low":138.8300018310547,"adjusted_close":137.8679656982422,"volume":3786300},{"date":"2025-09-17","close":140.0399932861328,"high":140.88999938964844,"low":139.22000122070312,"adjusted_close":138.35206604003906,"volume":4617100},{"date":"2025-09-18","close":139.92999267578125,"high":141.02000427246094,"low":139.3699951171875,"adjusted_close":138.24339294433594,"volume":4794700},{"date":"2025-09-19","close":139.77999877929688,"high":140.4199981689453,"low":139.10000610351562,"adjusted_close":138.09519958496094,"volume":7503900},{"date":"2025-09-22","close":139.41000366210938,"high":139.7899932861328,"low":138.6699981689453,"adjusted_close":137.72967529296875,"volume":3683200},{"date":"2025-09-23","close":139.72000122070312,"high":139.86000061035156,"low":138.89999389648438,"adjusted_close":138.03590393066406,"volume":3308500},{"date":"2025-09-24","close":140.44000244140625,"high":141.4499969482422,"low":139.0,"adjusted_close":138.7472381591797,"volume":5027700},{"date":"2025-09-25","close":141.4600067138672,"high":141.57000732421875,"low":140.3000030517578,"adjusted_close":139.7549591064453,"volume":4120000},{"date":"2025-09-26","close":143.08999633789062,"high":143.22000122070312,"low":141.4499969482422,"adjusted_close":141.36529541015625,"volume":4224400},{"date":"2025-09-29","close":143.52000427246094,"high":143.64999389648438,"low":142.0399932861328,"adjusted_close":141.79013061523438,"volume":4260400},{"date":"2025-09-30","close":144.5399932861328,"high":144.8300018310547,"low":143.30999755859375,"adjusted_close":142.79782104492188,"volume":6435800},{"date":"2025-10-01","close":144.32000732421875,"high":145.1199951171875,"low":143.5399932861328,"adjusted_close":142.58047485351562,"volume":6703800},{"date":"2025-10-02","close":142.49000549316406,"high":144.49000549316406,"low":142.1999969482422,"adjusted_close":140.7725372314453,"volume":4449400},{"date":"2025-10-03","close":141.3300018310547,"high":143.25,"low":141.14999389648438,"adjusted_close":139.62652587890625,"volume":2993800},{"date":"2025-10-06","close":143.11000061035156,"high":143.63999938964844,"low":141.24000549316406,"adjusted_close":141.38507080078125,"volume":6309600},{"date":"2025-10-07","close":142.66000366210938,"high":143.64999389648438,"low":140.11000061035156,"adjusted_close":140.9404754638672,"volume":6700900},{"date":"2025-10-08","close":140.7100067138672,"high":142.9499969482422,"low":140.3800048828125,"adjusted_close":139.01400756835938,"volume":5158400},{"date":"2025-10-09","close":138.55999755859375,"high":141.47000122070312,"low":138.4499969482422,"adjusted_close":136.88990783691406,"volume":3750700},{"date":"2025-10-10","close":140.3800048828125,"high":141.07000732421875,"low":138.22999572753906,"adjusted_close":138.68795776367188,"volume":4261200},{"date":"2025-10-13","close":141.38999938964844,"high":141.91000366210938,"low":139.77999877929688,"adjusted_close":139.68577575683594,"volume":4144300},{"date":"2025-10-14","close":144.10000610351562,"high":144.36000061035156,"low":141.16000366210938,"adjusted_close":142.36312866210938,"volume":4431800},{"date":"2025-10-15","close":145.16000366210938,"high":146.4600067138672,"low":144.00999450683594,"adjusted_close":143.4103546142578,"volume":5397600},{"date":"2025-10-16","close":142.5500030517578,"high":145.25999450683594,"low":142.05999755859375,"adjusted_close":140.83181762695312,"volume":3400100},{"date":"2025-10-17","close":143.83999633789062,"high":144.4600067138672,"low":142.64999389648438,"adjusted_close":142.10626220703125,"volume":4003100},{"date":"2025-10-20","close":143.3300018310547,"high":144.3800048828125,"low":142.5500030517578,"adjusted_close":141.6024169921875,"volume":3321600},{"date":"2025-10-21","close":143.91000366210938,"high":144.3000030517578,"low":142.6699981689453,"adjusted_close":142.1754150390625,"volume":3886900},{"date":"2025-10-22","close":143.05999755859375,"high":144.6199951171875,"low":142.92999267578125,"adjusted_close":141.33566284179688,"volume":3800000},{"date":"2025-10-23","close":142.39999389648438,"high":143.38999938964844,"low":142.08999633789062,"adjusted_close":140.68360900878906,"volume":5072500},{"date":"2025-10-24","close":141.91000366210938,"high":142.99000549316406,"low":141.83999633789062,"adjusted_close":140.1995391845703,"volume":3442600},{"date":"2025-10-27","close":143.27000427246094,"high":143.5399932861328,"low":142.08999633789062,"adjusted_close":141.5431365966797,"volume":3775400},{"date":"2025-10-28","close":144.02999877929688,"high":144.0500030517578,"low":142.27000427246094,"adjusted_close":142.29396057128906,"volume":3628100},{"date":"2025-10-29","close":141.69000244140625,"high":143.83999633789062,"low":140.86000061035156,"adjusted_close":139.98219299316406,"volume":4383300},{"date":"2025-10-30","close":142.2899932861328,"high":143.49000549316406,"low":141.39999389648438,"adjusted_close":140.574951171875,"volume":4168600},{"date":"2025-10-31","close":140.13999938964844,"high":142.05999755859375,"low":139.7100067138672,"adjusted_close":138.4508514404297,"volume":4877300},{"date":"2025-11-03","close":140.41000366210938,"high":140.72999572753906,"low":138.82000732421875,"adjusted_close":138.71762084960938,"volume":5195700},{"date":"2025-11-04","close":142.0500030517578,"high":142.10000610351562,"low":139.75999450683594,"adjusted_close":140.3378448486328,"volume":4473300},{"date":"2025-11-05","close":143.6999969482422,"high":145.5500030517578,"low":141.36000061035156,"adjusted_close":141.96795654296875,"volume":6335900},{"date":"2025-11-06","close":143.77000427246094,"high":144.02999877929688,"low":141.85000610351562,"adjusted_close":142.03712463378906,"volume":5554600},{"date":"2025-11-07","close":144.61000061035156,"high":145.11000061035156,"low":143.33999633789062,"adjusted_close":142.8669891357422,"volume":5638000},{"date":"2025-11-10","close":146.72000122070312,"high":146.92999267578125,"low":143.75999450683594,"adjusted_close":144.95155334472656,"volume":4056300},{"date":"2025-11-11","close":146.16000366210938,"high":147.58999633789062,"low":145.6199951171875,"adjusted_close":144.39830017089844,"volume":2980000},{"date":"2025-11-12","close":147.6300048828125,"high":148.11000061035156,"low":144.92999267578125,"adjusted_close":145.8505859375,"volume":5826500},{"date":"2025-11-13","close":146.39999389648438,"high":147.9199981689453,"low":146.25,"adjusted_close":145.052978515625,"volume":3879200},{"date":"2025-11-14","close":146.0800018310547,"high":147.6999969482422,"low":145.42999267578125,"adjusted_close":144.73594665527344,"volume":4774300},{"date":"2025-11-17","close":145.17999267578125,"high":147.0,"low":144.75999450683594,"adjusted_close":143.84420776367188,"volume":10612400},{"date":"2025-11-18","close":145.5800018310547,"high":146.85000610351562,"low":143.82000732421875,"adjusted_close":144.2405548095703,"volume":10007700},{"date":"2025-11-19","close":145.80999755859375,"high":151.0,"low":144.66000366210938,"adjusted_close":144.46839904785156,"volume":8563300},{"date":"2025-11-20","close":148.07000732421875,"high":149.22999572753906,"low":145.94000244140625,"adjusted_close":146.70762634277344,"volume":9023900},{"date":"2025-11-21","close":151.42999267578125,"high":152.5800018310547,"low":148.82000732421875,"adjusted_close":150.03671264648438,"volume":10087100},{"date":"2025-11-24","close":148.86000061035156,"high":151.72000122070312,"low":148.5,"adjusted_close":147.4903564453125,"volume":13003600},{"date":"2025-11-25","close":152.38999938964844,"high":153.02000427246094,"low":148.41000366210938,"adjusted_close":150.98788452148438,"volume":5639100},{"date":"2025-11-26","close":153.1300048828125,"high":154.66000366210938,"low":151.9499969482422,"adjusted_close":151.7210693359375,"volume":4373600},{"date":"2025-11-28","close":151.9199981689453,"high":153.05999755859375,"low":151.52000427246094,"adjusted_close":150.52220153808594,"volume":2496200},{"date":"2025-12-01","close":151.1300048828125,"high":152.74000549316406,"low":150.7100067138672,"adjusted_close":149.73947143554688,"volume":4598200},{"date":"2025-12-02","close":150.02000427246094,"high":151.74000549316406,"low":149.41000366210938,"adjusted_close":148.63967895507812,"volume":5336400},{"date":"2025-12-03","close":150.05999755859375,"high":150.97999572753906,"low":149.66000366210938,"adjusted_close":148.67930603027344,"volume":4517000},{"date":"2025-12-04","close":150.3000030517578,"high":151.30999755859375,"low":150.05999755859375,"adjusted_close":148.9171142578125,"volume":4075400},{"date":"2025-12-05","close":153.27999877929688,"high":153.33999633789062,"low":149.9499969482422,"adjusted_close":151.86968994140625,"volume":6075200},{"date":"2025-12-08","close":153.72000122070312,"high":154.44000244140625,"low":152.8000030517578,"adjusted_close":152.30563354492188,"volume":5633500},{"date":"2025-12-09","close":153.67999267578125,"high":154.05999755859375,"low":153.02000427246094,"adjusted_close":152.26602172851562,"volume":5108800},{"date":"2025-12-10","close":155.6699981689453,"high":156.39999389648438,"low":154.8699951171875,"adjusted_close":154.23770141601562,"volume":6249200},{"date":"2025-12-11","close":155.5800018310547,"high":157.72000122070312,"low":155.2100067138672,"adjusted_close":154.14852905273438,"volume":4444400},{"date":"2025-12-12","close":156.13999938964844,"high":157.13999938964844,"low":155.60000610351562,"adjusted_close":154.703369140625,"volume":4431100},{"date":"2025-12-15","close":156.7100067138672,"high":157.33999633789062,"low":155.92999267578125,"adjusted_close":155.26812744140625,"volume":5709900},{"date":"2025-12-16","close":155.08999633789062,"high":157.8300018310547,"low":155.00999450683594,"adjusted_close":153.6630401611328,"volume":4658900},{"date":"2025-12-17","close":155.66000366210938,"high":155.8699951171875,"low":154.61000061035156,"adjusted_close":154.22779846191406,"volume":3845900},{"date":"2025-12-18","close":154.8800048828125,"high":156.9199981689453,"low":154.66000366210938,"adjusted_close":153.45497131347656,"volume":5513100},{"date":"2025-12-19","close":154.60000610351562,"high":155.42999267578125,"low":154.14999389648438,"adjusted_close":153.1775665283203,"volume":9330800},{"date":"2025-12-22","close":156.5800018310547,"high":156.6300048828125,"low":154.14999389648438,"adjusted_close":155.1393280029297,"volume":3603000},{"date":"2025-12-23","close":155.9199981689453,"high":157.16000366210938,"low":155.61000061035156,"adjusted_close":154.48538208007812,"volume":2793900},{"date":"2025-12-24","close":157.2899932861328,"high":157.47000122070312,"low":155.9199981689453,"adjusted_close":155.84278869628906,"volume":1402700},{"date":"2025-12-26","close":157.11000061035156,"high":157.75999450683594,"low":156.69000244140625,"adjusted_close":155.66445922851562,"volume":1688200},{"date":"2025-12-29","close":156.47000122070312,"high":157.57000732421875,"low":156.02999877929688,"adjusted_close":155.03033447265625,"volume":3214800},{"date":"2025-12-30","close":155.35000610351562,"high":156.5,"low":155.0399932861328,"adjusted_close":153.92063903808594,"volume":2848000},{"date":"2025-12-31","close":153.61000061035156,"high":155.91000366210938,"low":153.55999755859375,"adjusted_close":152.1966552734375,"volume":3040400},{"date":"2026-01-02","close":154.27999877929688,"high":154.35000610351562,"low":152.0500030517578,"adjusted_close":152.8604736328125,"volume":4064700},{"date":"2026-01-05","close":153.83999633789062,"high":155.02000427246094,"low":152.8800048828125,"adjusted_close":152.42453002929688,"volume":5027200},{"date":"2026-01-06","close":153.9199981689453,"high":154.82000732421875,"low":152.1300048828125,"adjusted_close":152.5037841796875,"volume":5327900},{"date":"2026-01-07","close":154.0399932861328,"high":155.5399932861328,"low":153.3300018310547,"adjusted_close":152.62269592285156,"volume":5681800},{"date":"2026-01-08","close":158.25,"high":158.5500030517578,"low":153.4199981689453,"adjusted_close":156.79397583007812,"volume":5950300},{"date":"2026-01-09","close":157.80999755859375,"high":159.47999572753906,"low":157.3000030517578,"adjusted_close":156.35800170898438,"volume":4487900},{"date":"2026-01-12","close":157.10000610351562,"high":158.75999450683594,"low":156.8000030517578,"adjusted_close":155.65455627441406,"volume":5529800},{"date":"2026-01-13","close":158.13999938964844,"high":158.16000366210938,"low":156.2899932861328,"adjusted_close":156.68496704101562,"volume":4104000},{"date":"2026-01-14","close":155.1300048828125,"high":158.11000061035156,"low":154.5399932861328,"adjusted_close":153.70266723632812,"volume":5371200},{"date":"2026-01-15","close":156.16000366210938,"high":156.7899932861328,"low":154.80999755859375,"adjusted_close":154.7231903076172,"volume":4105700},{"date":"2026-01-16","close":157.3800048828125,"high":157.7899932861328,"low":155.7100067138672,"adjusted_close":155.9319610595703,"volume":6270000},{"date":"2026-01-20","close":156.0800018310547,"high":157.60000610351562,"low":155.35000610351562,"adjusted_close":154.6439208984375,"volume":5887600},{"date":"2026-01-21","close":155.85000610351562,"high":157.0,"low":155.00999450683594,"adjusted_close":154.41604614257812,"volume":5511800},{"date":"2026-01-22","close":153.4199981689453,"high":156.69000244140625,"low":152.74000549316406,"adjusted_close":152.00839233398438,"volume":5808100},{"date":"2026-01-23","close":153.24000549316406,"high":153.72999572753906,"low":152.47000122070312,"adjusted_close":151.83006286621094,"volume":5651500},{"date":"2026-01-26","close":150.0800018310547,"high":153.7899932861328,"low":148.88999938964844,"adjusted_close":148.69912719726562,"volume":8152500},{"date":"2026-01-27","close":148.00999450683594,"high":150.91000366210938,"low":147.5500030517578,"adjusted_close":146.64816284179688,"volume":7093800},{"date":"2026-01-28","close":147.7899932861328,"high":148.22999572753906,"low":146.75,"adjusted_close":146.43020629882812,"volume":6424300},{"date":"2026-01-29","close":147.47000122070312,"high":148.8300018310547,"low":145.8300018310547,"adjusted_close":146.11314392089844,"volume":5950400},{"date":"2026-01-30","close":149.80999755859375,"high":149.94000244140625,"low":147.08999633789062,"adjusted_close":148.43162536621094,"volume":6015900},{"date":"2026-02-02","close":150.1699981689453,"high":150.49000549316406,"low":148.75,"adjusted_close":148.78831481933594,"volume":8782100},{"date":"2026-02-03","close":152.07000732421875,"high":152.61000061035156,"low":149.50999450683594,"adjusted_close":150.6708221435547,"volume":5637600},{"date":"2026-02-04","close":153.94000244140625,"high":155.19000244140625,"low":152.6300048828125,"adjusted_close":152.52362060546875,"volume":6879000},{"date":"2026-02-05","close":155.39999389648438,"high":156.38999938964844,"low":153.58999633789062,"adjusted_close":153.97018432617188,"volume":7474700},{"date":"2026-02-06","close":155.86000061035156,"high":156.33999633789062,"low":154.72999572753906,"adjusted_close":154.4259490966797,"volume":4708100},{"date":"2026-02-09","close":156.24000549316406,"high":156.3300018310547,"low":154.02000427246094,"adjusted_close":154.80247497558594,"volume":4337600},{"date":"2026-02-10","close":153.2899932861328,"high":157.16000366210938,"low":153.05999755859375,"adjusted_close":151.8795928955078,"volume":4519400},{"date":"2026-02-11","close":150.75,"high":154.25999450683594,"low":150.27000427246094,"adjusted_close":149.36297607421875,"volume":5469400},{"date":"2026-02-12","close":154.17999267578125,"high":155.58999633789062,"low":151.97999572753906,"adjusted_close":153.19329833984375,"volume":6172400},{"date":"2026-02-13","close":154.4600067138672,"high":155.82000732421875,"low":152.6699981689453,"adjusted_close":153.4715118408203,"volume":3754700},{"date":"2026-02-17","close":156.97000122070312,"high":156.99000549316406,"low":153.41000366210938,"adjusted_close":155.9654541015625,"volume":5506700},{"date":"2026-02-18","close":157.22999572753906,"high":157.32000732421875,"low":155.9600067138672,"adjusted_close":156.22377014160156,"volume":2944200},{"date":"2026-02-19","close":156.50999450683594,"high":157.32000732421875,"low":155.27000427246094,"adjusted_close":155.5083770751953,"volume":3933200},{"date":"2026-02-20","close":158.22999572753906,"high":158.5,"low":155.66000366210938,"adjusted_close":157.21737670898438,"volume":5643200},{"date":"2026-02-23","close":157.69000244140625,"high":160.4600067138672,"low":155.75,"adjusted_close":156.68084716796875,"volume":5710000},{"date":"2026-02-24","close":157.66000366210938,"high":158.9499969482422,"low":157.02000427246094,"adjusted_close":156.65103149414062,"volume":5280900},{"date":"2026-02-25","close":155.82000732421875,"high":162.67999267578125,"low":154.8000030517578,"adjusted_close":154.82281494140625,"volume":8042000},{"date":"2026-02-26","close":158.69000244140625,"high":159.3300018310547,"low":156.4199981689453,"adjusted_close":157.6744384765625,"volume":5987700},{"date":"2026-02-27","close":161.66000366210938,"high":161.66000366210938,"low":158.39999389648438,"adjusted_close":160.62542724609375,"volume":7099900},{"date":"2026-03-02","close":159.94000244140625,"high":161.5,"low":158.75,"adjusted_close":158.9164276123047,"volume":4924400},{"date":"2026-03-03","close":159.7100067138672,"high":159.72000122070312,"low":155.75,"adjusted_close":158.68792724609375,"volume":5060100},{"date":"2026-03-04","close":161.72999572753906,"high":161.89999389648438,"low":158.1999969482422,"adjusted_close":160.69497680664062,"volume":4741100},{"date":"2026-03-05","close":160.92999267578125,"high":161.1999969482422,"low":158.97000122070312,"adjusted_close":159.9001007080078,"volume":6532400},{"date":"2026-03-06","close":159.3300018310547,"high":160.11000061035156,"low":157.6199951171875,"adjusted_close":158.3103485107422,"volume":5923100},{"date":"2026-03-09","close":158.13999938964844,"high":158.92999267578125,"low":155.11000061035156,"adjusted_close":157.12794494628906,"volume":4620600},{"date":"2026-03-10","close":159.52999877929688,"high":162.58999633789062,"low":156.3800048828125,"adjusted_close":158.50906372070312,"volume":5804700},{"date":"2026-03-11","close":157.8800048828125,"high":159.0,"low":157.14999389648438,"adjusted_close":156.86962890625,"volume":3977100},{"date":"2026-03-12","close":155.7899932861328,"high":158.17999267578125,"low":155.69000244140625,"adjusted_close":154.79298400878906,"volume":3664300},{"date":"2026-03-13","close":155.42999267578125,"high":157.8699951171875,"low":155.02999877929688,"adjusted_close":154.43528747558594,"volume":3123500},{"date":"2026-03-16","close":156.02000427246094,"high":157.77999877929688,"low":155.3300018310547,"adjusted_close":155.0215301513672,"volume":4384700},{"date":"2026-03-17","close":155.3800048828125,"high":156.77000427246094,"low":154.38999938964844,"adjusted_close":154.3856201171875,"volume":3861600},{"date":"2026-03-18","close":152.8699951171875,"high":155.75,"low":152.75,"adjusted_close":151.8916778564453,"volume":3103400},{"date":"2026-03-19","close":154.67999267578125,"high":155.58999633789062,"low":152.17999267578125,"adjusted_close":153.69009399414062,"volume":3889100},{"date":"2026-03-20","close":154.97999572753906,"high":156.67999267578125,"low":154.27000427246094,"adjusted_close":153.98817443847656,"volume":7321800},{"date":"2026-03-23","close":156.5,"high":157.82000732421875,"low":155.60000610351562,"adjusted_close":155.49844360351562,"volume":4577100},{"date":"2026-03-24","close":158.3800048828125,"high":159.4600067138672,"low":155.47000122070312,"adjusted_close":157.36642456054688,"volume":4380000},{"date":"2026-03-25","close":159.74000549316406,"high":159.91000366210938,"low":156.77000427246094,"adjusted_close":158.71771240234375,"volume":3606700},{"date":"2026-03-26","close":157.57000732421875,"high":159.92999267578125,"low":157.02999877929688,"adjusted_close":156.5615997314453,"volume":4156600},{"date":"2026-03-27","close":155.1199951171875,"high":158.0,"low":154.4600067138672,"adjusted_close":154.12728881835938,"volume":4319100},{"date":"2026-03-30","close":155.7899932861328,"high":157.66000366210938,"low":155.25,"adjusted_close":154.79298400878906,"volume":3868100},{"date":"2026-03-31","close":159.6999969482422,"high":160.3300018310547,"low":156.82000732421875,"adjusted_close":158.677978515625,"volume":4199500},{"date":"2026-04-01","close":162.02999877929688,"high":162.3699951171875,"low":160.0,"adjusted_close":160.99305725097656,"volume":4003900},{"date":"2026-04-02","close":161.2899932861328,"high":162.33999633789062,"low":160.16000366210938,"adjusted_close":160.25779724121094,"volume":3856700},{"date":"2026-04-06","close":161.82000732421875,"high":162.14999389648438,"low":159.89999389648438,"adjusted_close":160.78440856933594,"volume":3698100},{"date":"2026-04-07","close":157.5800018310547,"high":161.4600067138672,"low":157.42999267578125,"adjusted_close":156.571533203125,"volume":4308600},{"date":"2026-04-08","close":161.63999938964844,"high":161.88999938964844,"low":158.0500030517578,"adjusted_close":160.60556030273438,"volume":4938000},{"date":"2026-04-09","close":165.0,"high":165.82000732421875,"low":160.5399932861328,"adjusted_close":163.94406127929688,"volume":5593300},{"date":"2026-04-10","close":161.60000610351562,"high":164.9499969482422,"low":160.4199981689453,"adjusted_close":160.56581115722656,"volume":3559400},{"date":"2026-04-13","close":159.3300018310547,"high":161.25,"low":157.3300018310547,"adjusted_close":158.3103485107422,"volume":5208400},{"date":"2026-04-14","close":160.27999877929688,"high":160.3699951171875,"low":157.89999389648438,"adjusted_close":159.2542724609375,"volume":4537600},{"date":"2026-04-15","close":160.22999572753906,"high":161.27000427246094,"low":158.9499969482422,"adjusted_close":159.20457458496094,"volume":3366700},{"date":"2026-04-16","close":157.47999572753906,"high":161.16000366210938,"low":156.4199981689453,"adjusted_close":156.47218322753906,"volume":3956100},{"date":"2026-04-17","close":160.67999267578125,"high":161.39999389648438,"low":158.50999450683594,"adjusted_close":159.6516876220703,"volume":5190300},{"date":"2026-04-20","close":159.69000244140625,"high":161.5,"low":159.3699951171875,"adjusted_close":158.6680450439453,"volume":4062200},{"date":"2026-04-21","close":159.25,"high":160.69000244140625,"low":158.47999572753906,"adjusted_close":158.23085021972656,"volume":3236600},{"date":"2026-04-22","close":158.47000122070312,"high":160.22999572753906,"low":158.1999969482422,"adjusted_close":157.45584106445312,"volume":2582000},{"date":"2026-04-23","close":158.35000610351562,"high":160.52999877929688,"low":157.5,"adjusted_close":157.3366241455078,"volume":3179100},{"date":"2026-04-24","close":157.02999877929688,"high":158.55999755859375,"low":155.72000122070312,"adjusted_close":156.02505493164062,"volume":3981400},{"date":"2026-04-27","close":157.47999572753906,"high":158.77000427246094,"low":156.47000122070312,"adjusted_close":156.47218322753906,"volume":3799500},{"date":"2026-04-28","close":157.1999969482422,"high":158.75,"low":155.85000610351562,"adjusted_close":156.1939697265625,"volume":2841000},{"date":"2026-04-29","close":156.07000732421875,"high":156.63999938964844,"low":155.14999389648438,"adjusted_close":155.07119750976562,"volume":3545800},{"date":"2026-04-30","close":156.75,"high":157.5800018310547,"low":155.42999267578125,"adjusted_close":155.74685668945312,"volume":4613200},{"date":"2026-05-01","close":156.8300018310547,"high":158.27999877929688,"low":156.0,"adjusted_close":155.8263397216797,"volume":4125500},{"date":"2026-05-04","close":154.63999938964844,"high":156.80999755859375,"low":153.5,"adjusted_close":153.6503448486328,"volume":4047000},{"date":"2026-05-05","close":154.9600067138672,"high":157.1300048828125,"low":154.6999969482422,"adjusted_close":153.96832275390625,"volume":6108700},{"date":"2026-05-06","close":155.4499969482422,"high":156.14999389648438,"low":153.22000122070312,"adjusted_close":154.45516967773438,"volume":7664700},{"date":"2026-05-07","close":154.47999572753906,"high":157.42999267578125,"low":153.4199981689453,"adjusted_close":153.4913787841797,"volume":4674100},{"date":"2026-05-08","close":153.36000061035156,"high":155.3000030517578,"low":152.52000427246094,"adjusted_close":152.3785400390625,"volume":4908200},{"date":"2026-05-11","close":148.91000366210938,"high":153.8800048828125,"low":147.27000427246094,"adjusted_close":147.95703125,"volume":5770500},{"date":"2026-05-12","close":150.25999450683594,"high":151.0500030517578,"low":147.11000061035156,"adjusted_close":149.29837036132812,"volume":5317800},{"date":"2026-05-13","close":147.02999877929688,"high":149.8000030517578,"low":146.13999938964844,"adjusted_close":146.08905029296875,"volume":6416100},{"date":"2026-05-14","close":147.35000610351562,"high":148.1199951171875,"low":146.39999389648438,"adjusted_close":146.8865509033203,"volume":7764800},{"date":"2026-05-15","close":147.42999267578125,"high":148.3699951171875,"low":147.10000610351562,"adjusted_close":146.96627807617188,"volume":8988100},{"date":"2026-05-18","close":150.25,"high":151.66000366210938,"low":147.8000030517578,"adjusted_close":149.7774200439453,"volume":6911700},{"date":"2026-05-19","close":150.67999267578125,"high":152.55999755859375,"low":148.7100067138672,"adjusted_close":150.2060546875,"volume":8732600},{"date":"2026-05-20","close":159.2100067138672,"high":160.58999633789062,"low":152.4499969482422,"adjusted_close":158.70924377441406,"volume":9371800},{"date":"2026-05-21","close":157.4600067138672,"high":159.97999572753906,"low":156.50999450683594,"adjusted_close":156.96475219726562,"volume":5855000},{"date":"2026-05-22","close":158.27000427246094,"high":158.4600067138672,"low":155.8800048828125,"adjusted_close":157.77220153808594,"volume":4844800},{"date":"2026-05-26","close":158.97000122070312,"high":159.80999755859375,"low":157.0,"adjusted_close":158.47000122070312,"volume":4721700},{"date":"2026-05-27","close":157.00999450683594,"high":160.88999938964844,"low":156.55999755859375,"adjusted_close":156.5161590576172,"volume":5631000},{"date":"2026-05-28","close":154.88999938964844,"high":157.6300048828125,"low":153.77000427246094,"adjusted_close":154.40283203125,"volume":7647200},{"date":"2026-05-29","close":154.75,"high":156.52000427246094,"low":154.25999450683594,"adjusted_close":154.26327514648438,"volume":12110000},{"date":"2026-06-01","close":152.75,"high":154.3300018310547,"low":152.42999267578125,"adjusted_close":152.26956176757812,"volume":5892800},{"date":"2026-06-02","close":153.69000244140625,"high":154.1999969482422,"low":152.33999633789062,"adjusted_close":153.20660400390625,"volume":5004200},{"date":"2026-06-03","close":157.89999389648438,"high":158.07000732421875,"low":153.0,"adjusted_close":157.40335083007812,"volume":5865100},{"date":"2026-06-04","close":158.6300048828125,"high":160.8699951171875,"low":157.92999267578125,"adjusted_close":158.13107299804688,"volume":5847400},{"date":"2026-06-05","close":160.7100067138672,"high":161.77999877929688,"low":158.64999389648438,"adjusted_close":160.20452880859375,"volume":4867000},{"date":"2026-06-08","close":159.75,"high":162.19000244140625,"low":159.1199951171875,"adjusted_close":159.24754333496094,"volume":7123800},{"date":"2026-06-09","close":164.8699951171875,"high":164.8699951171875,"low":160.64999389648438,"adjusted_close":164.3514404296875,"volume":5663300},{"date":"2026-06-10","close":167.66000366210938,"high":167.9199981689453,"low":163.85000610351562,"adjusted_close":167.13265991210938,"volume":7141900},{"date":"2026-06-11","close":168.33999633789062,"high":170.0,"low":167.3300018310547,"adjusted_close":167.81051635742188,"volume":6983900},{"date":"2026-06-12","close":168.41000366210938,"high":169.85000610351562,"low":166.99000549316406,"adjusted_close":167.88031005859375,"volume":4875300},{"date":"2026-06-15","close":167.3300018310547,"high":168.74000549316406,"low":164.50999450683594,"adjusted_close":166.80369567871094,"volume":5819300},{"date":"2026-06-16","close":166.32000732421875,"high":168.0500030517578,"low":165.75,"adjusted_close":165.79689025878906,"volume":5174900},{"date":"2026-06-17","close":164.1300048828125,"high":167.10000610351562,"low":163.44000244140625,"adjusted_close":163.61376953125,"volume":4496800},{"date":"2026-06-18","close":163.80999755859375,"high":166.8800048828125,"low":163.1300048828125,"adjusted_close":163.29476928710938,"volume":9069800},{"date":"2026-06-22","close":164.1699981689453,"high":167.2899932861328,"low":164.05999755859375,"adjusted_close":163.6536407470703,"volume":5211600},{"date":"2026-06-23","close":164.35000610351562,"high":166.52999877929688,"low":163.42999267578125,"adjusted_close":163.8330841064453,"volume":4903200},{"date":"2026-06-24","close":165.1699981689453,"high":166.25999450683594,"low":164.07000732421875,"adjusted_close":164.65049743652344,"volume":4662400},{"date":"2026-06-25","close":155.19000244140625,"high":166.5399932861328,"low":154.64999389648438,"adjusted_close":154.70188903808594,"volume":8558600},{"date":"2026-06-26","close":155.42999267578125,"high":157.1300048828125,"low":153.50999450683594,"adjusted_close":154.9411163330078,"volume":13745400},{"date":"2026-06-29","close":151.22999572753906,"high":155.05999755859375,"low":150.63999938964844,"adjusted_close":150.75433349609375,"volume":7585600},{"date":"2026-06-30","close":151.5,"high":152.3000030517578,"low":149.61000061035156,"adjusted_close":151.0234832763672,"volume":6785800},{"date":"2026-07-01","close":151.35000610351562,"high":152.36000061035156,"low":149.7100067138672,"adjusted_close":150.87396240234375,"volume":5047700},{"date":"2026-07-02","close":154.25999450683594,"high":154.25999450683594,"low":150.52000427246094,"adjusted_close":153.77481079101562,"volume":4918800},{"date":"2026-07-06","close":151.30999755859375,"high":154.0,"low":149.9499969482422,"adjusted_close":150.83409118652344,"volume":5758000},{"date":"2026-07-07","close":154.11000061035156,"high":155.74000549316406,"low":152.47000122070312,"adjusted_close":153.62527465820312,"volume":5301900},{"date":"2026-07-08","close":152.7899932861328,"high":154.1199951171875,"low":152.25,"adjusted_close":152.30943298339844,"volume":4624800},{"date":"2026-07-09","close":150.89999389648438,"high":153.92999267578125,"low":150.25,"adjusted_close":150.4253692626953,"volume":6048800},{"date":"2026-07-10","close":151.33999633789062,"high":151.8699951171875,"low":150.25,"adjusted_close":150.86398315429688,"volume":4169000},{"date":"2026-07-13","close":150.52999877929688,"high":153.94000244140625,"low":150.25,"adjusted_close":150.05653381347656,"volume":3644900},{"date":"2026-07-14","close":150.33999633789062,"high":151.1699981689453,"low":148.8800048828125,"adjusted_close":149.8671417236328,"volume":4990200},{"date":"2026-07-15","close":150.97000122070312,"high":151.8300018310547,"low":148.27000427246094,"adjusted_close":150.4951629638672,"volume":6550100},{"date":"2026-07-16","close":154.7899932861328,"high":155.27000427246094,"low":151.4499969482422,"adjusted_close":154.30313110351562,"volume":4557500},{"date":"2026-07-17","close":154.4600067138672,"high":158.14999389648438,"low":153.8699951171875,"adjusted_close":153.97418212890625,"volume":6184900},{"date":"2026-07-20","close":155.6999969482422,"high":156.0399932861328,"low":153.82000732421875,"adjusted_close":155.2102813720703,"volume":4979100},{"date":"2026-07-21","close":155.0500030517578,"high":155.3699951171875,"low":152.77000427246094,"adjusted_close":154.5623321533203,"volume":4737200},{"date":"2026-07-22","close":155.41000366210938,"high":158.0,"low":154.0399932861328,"adjusted_close":154.92120361328125,"volume":4887800},{"date":"2026-07-23","close":153.47999572753906,"high":155.0800018310547,"low":152.39999389648438,"adjusted_close":152.99725341796875,"volume":3339700},{"date":"2026-07-24","close":154.22000122070312,"high":155.35000610351562,"low":152.1199951171875,"adjusted_close":153.7349395751953,"volume":4249500},{"date":"2026-07-27","close":156.3800048828125,"high":157.6199951171875,"low":155.14999389648438,"adjusted_close":155.88815307617188,"volume":4309200},{"date":"2026-07-28","close":160.8000030517578,"high":161.4499969482422,"low":158.35000610351562,"adjusted_close":160.2942352294922,"volume":5851600},{"date":"2026-07-29","close":161.6300048828125,"high":163.0399932861328,"low":159.3000030517578,"adjusted_close":161.1216278076172,"volume":3961300},{"date":"2026-07-30","close":159.25999450683594,"high":160.14999389648438,"low":157.52000427246094,"adjusted_close":158.7590789794922,"volume":6297700},{"date":"2026-07-31","close":157.33999633789062,"high":159.05999755859375,"low":157.10000610351562,"adjusted_close":156.84512329101562,"volume":3766700},{"date":"2026-08-03","close":157.5,"high":160.49000549316406,"low":155.72999572753906,"adjusted_close":157.00462341308594,"volume":4549800},{"date":"2026-08-04","close":157.5500030517578,"high":158.49000549316406,"low":155.3000030517578,"adjusted_close":157.05445861816406,"volume":7351600},{"date":"2026-08-05","close":159.9199981689453,"high":160.5,"low":157.8300018310547,"adjusted_close":159.41700744628906,"volume":6044900},{"date":"2026-08-06","close":162.05999755859375,"high":162.1199951171875,"low":159.69000244140625,"adjusted_close":161.55027770996094,"volume":6853800},{"date":"2026-08-07","close":161.36000061035156,"high":162.5,"low":159.22999572753906,"adjusted_close":160.85247802734375,"volume":4722500},{"date":"2026-08-10","close":158.82000732421875,"high":160.85000610351562,"low":158.22999572753906,"adjusted_close":158.3204803466797,"volume":4045800},{"date":"2026-08-11","close":155.74000549316406,"high":159.0,"low":155.49000549316406,"adjusted_close":155.25015258789062,"volume":3900400},{"date":"2026-08-12","close":152.61000061035156,"high":155.30999755859375,"low":152.1300048828125,"adjusted_close":152.1300048828125,"volume":4344500},{"date":"2026-08-13","close":153.80999755859375,"high":154.0399932861328,"low":151.42999267578125,"adjusted_close":153.80999755859375,"volume":5377000},{"date":"2026-08-14","close":152.11000061035156,"high":153.57000732421875,"low":151.7100067138672,"adjusted_close":152.11000061035156,"volume":3929800},{"date":"2026-08-17","close":150.85000610351562,"high":153.30999755859375,"low":150.41000366210938,"adjusted_close":150.85000610351562,"volume":6908500},{"date":"2026-08-18","close":150.85000610351562,"high":153.42999267578125,"low":150.85000610351562,"adjusted_close":150.85000610351562,"volume":6574600},{"date":"2026-08-19","close":144.5,"high":150.5399932861328,"low":141.94000244140625,"adjusted_close":144.5,"volume":12894900},{"date":"2026-08-20","close":140.69000244140625,"high":142.49000549316406,"low":139.30999755859375,"adjusted_close":140.69000244140625,"volume":12330200},{"date":"2026-08-21","close":140.52999877929688,"high":141.92999267578125,"low":139.58999633789062,"adjusted_close":140.52999877929688,"volume":9696100},{"date":"2026-08-24","close":140.7100067138672,"high":141.19000244140625,"low":139.1699981689453,"adjusted_close":140.7100067138672,"volume":7310000},{"date":"2026-08-25","close":139.47999572753906,"high":142.49000549316406,"low":139.42999267578125,"adjusted_close":139.47999572753906,"volume":6069500},{"date":"2026-08-26","close":136.8300018310547,"high":139.25,"low":136.74000549316406,"adjusted_close":136.8300018310547,"volume":10469800},{"date":"2026-08-27","close":134.22000122070312,"high":135.89999389648438,"low":134.1699981689453,"adjusted_close":134.22000122070312,"volume":7037900},{"date":"2026-08-28","close":135.1199951171875,"high":135.55999755859375,"low":133.5500030517578,"adjusted_close":135.1199951171875,"volume":6800200},{"date":"2026-08-31","close":133.91000366210938,"high":135.5500030517578,"low":133.0800018310547,"adjusted_close":133.91000366210938,"volume":11952500},{"date":"2026-09-01","close":133.27000427246094,"high":134.67999267578125,"low":133.0399932861328,"adjusted_close":133.27000427246094,"volume":7177700},{"date":"2026-09-02","close":131.30999755859375,"high":133.5,"low":131.17999267578125,"adjusted_close":131.30999755859375,"volume":6998900},{"date":"2026-09-03","close":132.19000244140625,"high":132.36000061035156,"low":130.14999389648438,"adjusted_close":132.19000244140625,"volume":7841200},{"date":"2026-09-04","close":132.0800018310547,"high":133.11000061035156,"low":131.77999877929688,"adjusted_close":132.0800018310547,"volume":7265600},{"date":"2026-09-08","close":128.9199981689453,"high":132.0,"low":128.3699951171875,"adjusted_close":128.9199981689453,"volume":11170900},{"date":"2026-09-09","close":126.12000274658203,"high":128.1300048828125,"low":125.80999755859375,"adjusted_close":126.12000274658203,"volume":8368000},{"date":"2026-09-10","close":126.41999816894531,"high":127.08000183105469,"low":125.55999755859375,"adjusted_close":126.41999816894531,"volume":6192600},{"date":"2026-09-11","close":126.0199966430664,"high":127.36000061035156,"low":124.87000274658203,"adjusted_close":126.0199966430664,"volume":5933200},{"date":"2026-09-14","close":125.98999786376953,"high":127.80000305175781,"low":125.79000091552734,"adjusted_close":125.98999786376953,"volume":7592200},{"date":"2026-09-15","close":124.5999984741211,"high":127.02999877929688,"low":123.83999633789062,"adjusted_close":124.5999984741211,"volume":11102000},{"date":"2026-09-16","close":122.83999633789062,"high":125.75,"low":122.77999877929688,"adjusted_close":122.83999633789062,"volume":10337700},{"date":"2026-09-17","close":126.55000305175781,"high":126.68000030517578,"low":123.26000213623047,"adjusted_close":126.55000305175781,"volume":13314700},{"date":"2026-09-18","close":127.23999786376953,"high":129.47000122070312,"low":126.06999969482422,"adjusted_close":127.23999786376953,"volume":17683900},{"date":"2026-09-21","close":130.9600067138672,"high":131.4199981689453,"low":127.05000305175781,"adjusted_close":130.9600067138672,"volume":11408100},{"date":"2026-09-22","close":130.7899932861328,"high":132.5,"low":129.91000366210938,"adjusted_close":130.7899932861328,"volume":10063200},{"date":"2026-09-23","close":131.58999633789062,"high":132.22999572753906,"low":130.02999877929688,"adjusted_close":131.58999633789062,"volume":8649600},{"date":"2026-09-24","close":131.6300048828125,"high":132.75,"low":130.50999450683594,"adjusted_close":131.6300048828125,"volume":8133800},{"date":"2026-09-25","close":130.05999755859375,"high":130.83999633789062,"low":128.57000732421875,"adjusted_close":130.05999755859375,"volume":8659600},{"date":"2026-09-28","close":130.25,"high":132.19000244140625,"low":129.0,"adjusted_close":130.25,"volume":5886200},{"date":"2026-09-29","close":133.8000030517578,"high":134.35000610351562,"low":129.77000427246094,"adjusted_close":133.8000030517578,"volume":12018500},{"date":"2026-09-30","close":132.30999755859375,"high":134.6699981689453,"low":132.00999450683594,"adjusted_close":132.30999755859375,"volume":7763500},{"date":"2026-10-01","close":133.58999633789062,"high":133.72999572753906,"low":131.44000244140625,"adjusted_close":133.58999633789062,"volume":5896100},{"date":"2026-10-02","close":132.67999267578125,"high":133.97999572753906,"low":132.3699951171875,"adjusted_close":132.67999267578125,"volume":6951300},{"date":"2026-10-05","close":134.41000366210938,"high":136.14999389648438,"low":133.33999633789062,"adjusted_close":134.41000366210938,"volume":9657800},{"date":"2026-10-06","close":137.02999877929688,"high":137.24000549316406,"low":134.52999877929688,"adjusted_close":137.02999877929688,"volume":8447400},{"date":"2026-10-07","close":138.8000030517578,"high":139.6199951171875,"low":137.32000732421875,"adjusted_close":138.8000030517578,"volume":9588900},{"date":"2026-10-08","close":138.75,"high":139.14999389648438,"low":136.52000427246094,"adjusted_close":138.75,"volume":8080000},{"date":"2026-10-09","close":138.75999450683594,"high":139.4600067138672,"low":137.16000366210938,"adjusted_close":138.75999450683594,"volume":4389700},{"date":"2026-10-12","close":141.9199981689453,"high":141.94000244140625,"low":138.19000244140625,"adjusted_close":141.9199981689453,"volume":9121300},{"date":"2026-10-13","close":141.49000549316406,"high":144.0500030517578,"low":141.0399932861328,"adjusted_close":141.49000549316406,"volume":7499500},{"date":"2026-10-14","close":142.8300018310547,"high":142.91000366210938,"low":141.22999572753906,"adjusted_close":142.8300018310547,"volume":6884700},{"date":"2026-10-15","close":144.5800018310547,"high":146.52000427246094,"low":143.83999633789062,"adjusted_close":144.5800018310547,"volume":8959100},{"date":"2026-10-16","close":147.3300018310547,"high":147.4499969482422,"low":145.6699981689453,"adjusted_close":147.3300018310547,"volume":8510100},{"date":"2026-10-19","close":147.36000061035156,"high":147.6999969482422,"low":145.39999389648438,"adjusted_close":147.36000061035156,"volume":4878600},{"date":"2026-10-20","close":146.99000549316406,"high":148.57000732421875,"low":146.41000366210938,"adjusted_close":146.99000549316406,"volume":5892100},{"date":"2026-10-21","close":145.52000427246094,"high":147.11000061035156,"low":145.36000061035156,"adjusted_close":145.52000427246094,"volume":3875300},{"date":"2026-10-22","close":147.3800048828125,"high":147.69000244140625,"low":145.47999572753906,"adjusted_close":147.3800048828125,"volume":4350700},{"date":"2026-10-23","close":145.05999755859375,"high":147.3800048828125,"low":144.72999572753906,"adjusted_close":145.05999755859375,"volume":4857800},{"date":"2026-10-26","close":143.6999969482422,"high":146.13999938964844,"low":143.6199951171875,"adjusted_close":143.6999969482422,"volume":4804800},{"date":"2026-10-27","close":140.1999969482422,"high":143.0,"low":140.07000732421875,"adjusted_close":140.1999969482422,"volume":3998300},{"date":"2026-10-28","close":138.38999938964844,"high":139.85000610351562,"low":138.00999450683594,"adjusted_close":138.38999938964844,"volume":4067200},{"date":"2026-10-29","close":141.38999938964844,"high":141.6300048828125,"low":139.5,"adjusted_close":141.38999938964844,"volume":4327000},{"date":"2026-10-30","close":140.30999755859375,"high":144.25,"low":140.1999969482422,"adjusted_close":140.30999755859375,"volume":4795300},{"date":"2026-11-02","close":141.0,"high":142.13999938964844,"low":139.0800018310547,"adjusted_close":141.0,"volume":6409300},{"date":"2026-11-03","close":137.6300048828125,"high":141.05999755859375,"low":137.02000427246094,"adjusted_close":137.6300048828125,"volume":6297500},{"date":"2026-11-04","close":144.75999450683594,"high":146.69000244140625,"low":140.0,"adjusted_close":144.75999450683594,"volume":6902200},{"date":"2026-11-05","close":138.58999633789062,"high":146.72999572753906,"low":138.4600067138672,"adjusted_close":138.58999633789062,"volume":10014700},{"date":"2026-11-06","close":135.3000030517578,"high":138.07000732421875,"low":134.69000244140625,"adjusted_close":135.3000030517578,"volume":5515347}]},"TLN":{"currency":"USD","rows":[{"date":"2025-05-05","close":222.27999877929688,"high":225.4669952392578,"low":216.1999969482422,"adjusted_close":222.27999877929688,"volume":768500},{"date":"2025-05-06","close":234.72000122070312,"high":238.0,"low":221.94000244140625,"adjusted_close":234.72000122070312,"volume":1398500},{"date":"2025-05-07","close":231.30999755859375,"high":233.50999450683594,"low":228.0,"adjusted_close":231.30999755859375,"volume":1420300},{"date":"2025-05-08","close":228.61000061035156,"high":242.60000610351562,"low":227.5,"adjusted_close":228.61000061035156,"volume":1221600},{"date":"2025-05-09","close":225.16000366210938,"high":226.88999938964844,"low":220.58999633789062,"adjusted_close":225.16000366210938,"volume":802000},{"date":"2025-05-12","close":236.6199951171875,"high":240.13999938964844,"low":232.56100463867188,"adjusted_close":236.6199951171875,"volume":1397100},{"date":"2025-05-13","close":241.0800018310547,"high":246.13999938964844,"low":234.6699981689453,"adjusted_close":241.0800018310547,"volume":878800},{"date":"2025-05-14","close":244.9199981689453,"high":246.52999877929688,"low":239.07699584960938,"adjusted_close":244.9199981689453,"volume":616500},{"date":"2025-05-15","close":244.8000030517578,"high":245.82000732421875,"low":240.35000610351562,"adjusted_close":244.8000030517578,"volume":806900},{"date":"2025-05-16","close":244.86000061035156,"high":247.35299682617188,"low":242.64999389648438,"adjusted_close":244.86000061035156,"volume":796600},{"date":"2025-05-19","close":240.3000030517578,"high":242.13999938964844,"low":236.9739990234375,"adjusted_close":240.3000030517578,"volume":746500},{"date":"2025-05-20","close":241.2100067138672,"high":244.35000610351562,"low":239.6199951171875,"adjusted_close":241.2100067138672,"volume":510000},{"date":"2025-05-21","close":235.38999938964844,"high":241.72900390625,"low":233.9149932861328,"adjusted_close":235.38999938964844,"volume":502600},{"date":"2025-05-22","close":238.6300048828125,"high":240.77999877929688,"low":232.33999633789062,"adjusted_close":238.6300048828125,"volume":608500},{"date":"2025-05-23","close":243.0800018310547,"high":244.5,"low":237.35000610351562,"adjusted_close":243.0800018310547,"volume":457500},{"date":"2025-05-27","close":245.22000122070312,"high":247.86000061035156,"low":242.52000427246094,"adjusted_close":245.22000122070312,"volume":803000},{"date":"2025-05-28","close":244.52000427246094,"high":246.58999633789062,"low":242.5,"adjusted_close":244.52000427246094,"volume":462800},{"date":"2025-05-29","close":244.69000244140625,"high":247.61099243164062,"low":239.1999969482422,"adjusted_close":244.69000244140625,"volume":568300},{"date":"2025-05-30","close":243.9499969482422,"high":246.85000610351562,"low":239.88999938964844,"adjusted_close":243.9499969482422,"volume":727400},{"date":"2025-06-02","close":248.55999755859375,"high":249.88999938964844,"low":240.89999389648438,"adjusted_close":248.55999755859375,"volume":754100},{"date":"2025-06-03","close":255.47999572753906,"high":260.8900146484375,"low":252.01499938964844,"adjusted_close":255.47999572753906,"volume":1588500},{"date":"2025-06-04","close":260.0,"high":261.9800109863281,"low":251.99000549316406,"adjusted_close":260.0,"volume":1009500},{"date":"2025-06-05","close":255.94000244140625,"high":261.0350036621094,"low":252.38999938964844,"adjusted_close":255.94000244140625,"volume":513700},{"date":"2025-06-06","close":258.5400085449219,"high":259.7799987792969,"low":252.25999450683594,"adjusted_close":258.5400085449219,"volume":516900},{"date":"2025-06-09","close":257.0199890136719,"high":274.8869934082031,"low":250.0,"adjusted_close":257.0199890136719,"volume":1913400},{"date":"2025-06-10","close":255.09500122070312,"high":259.0,"low":246.9499969482422,"adjusted_close":255.09500122070312,"volume":1137200},{"date":"2025-06-11","close":274.82000732421875,"high":275.80999755859375,"low":255.52999877929688,"adjusted_close":274.82000732421875,"volume":3265500},{"date":"2025-06-12","close":274.989990234375,"high":277.20001220703125,"low":271.739990234375,"adjusted_close":274.989990234375,"volume":1199800},{"date":"2025-06-13","close":277.1600036621094,"high":280.2900085449219,"low":272.04998779296875,"adjusted_close":277.1600036621094,"volume":1013300},{"date":"2025-06-16","close":280.9200134277344,"high":286.3800048828125,"low":279.0350036621094,"adjusted_close":280.9200134277344,"volume":739500},{"date":"2025-06-17","close":285.8800048828125,"high":287.04998779296875,"low":279.24700927734375,"adjusted_close":285.8800048828125,"volume":685900},{"date":"2025-06-18","close":290.3800048828125,"high":294.4599914550781,"low":285.0400085449219,"adjusted_close":290.3800048828125,"volume":988500},{"date":"2025-06-20","close":288.6600036621094,"high":293.3699951171875,"low":287.69000244140625,"adjusted_close":288.6600036621094,"volume":889300},{"date":"2025-06-23","close":291.5899963378906,"high":294.760009765625,"low":284.6400146484375,"adjusted_close":291.5899963378906,"volume":783800},{"date":"2025-06-24","close":294.1700134277344,"high":296.8900146484375,"low":289.45599365234375,"adjusted_close":294.1700134277344,"volume":606100},{"date":"2025-06-25","close":288.0,"high":300.0,"low":287.3500061035156,"adjusted_close":288.0,"volume":873200},{"date":"2025-06-26","close":291.3800048828125,"high":294.4200134277344,"low":282.9100036621094,"adjusted_close":291.3800048828125,"volume":786900},{"date":"2025-06-27","close":297.8800048828125,"high":298.4599914550781,"low":290.989990234375,"adjusted_close":297.8800048828125,"volume":4503400},{"date":"2025-06-30","close":290.7699890136719,"high":301.69500732421875,"low":289.0799865722656,"adjusted_close":290.7699890136719,"volume":813800},{"date":"2025-07-01","close":279.989990234375,"high":292.489990234375,"low":278.3500061035156,"adjusted_close":279.989990234375,"volume":1277300},{"date":"2025-07-02","close":276.2699890136719,"high":282.1099853515625,"low":273.739990234375,"adjusted_close":276.2699890136719,"volume":819700},{"date":"2025-07-03","close":286.30999755859375,"high":287.5199890136719,"low":276.4360046386719,"adjusted_close":286.30999755859375,"volume":812000},{"date":"2025-07-07","close":285.1000061035156,"high":286.9100036621094,"low":280.29998779296875,"adjusted_close":285.1000061035156,"volume":666200},{"date":"2025-07-08","close":277.4599914550781,"high":286.8399963378906,"low":272.2300109863281,"adjusted_close":277.4599914550781,"volume":646800},{"date":"2025-07-09","close":272.1499938964844,"high":279.1400146484375,"low":271.94000244140625,"adjusted_close":272.1499938964844,"volume":953100},{"date":"2025-07-10","close":267.6199951171875,"high":274.70001220703125,"low":265.0,"adjusted_close":267.6199951171875,"volume":811200},{"date":"2025-07-11","close":276.1700134277344,"high":280.5899963378906,"low":266.7950134277344,"adjusted_close":276.1700134277344,"volume":1018700},{"date":"2025-07-14","close":281.9599914550781,"high":282.80499267578125,"low":270.3699951171875,"adjusted_close":281.9599914550781,"volume":961300},{"date":"2025-07-15","close":268.1499938964844,"high":285.0,"low":264.6700134277344,"adjusted_close":268.1499938964844,"volume":1521200},{"date":"2025-07-16","close":264.7799987792969,"high":269.0400085449219,"low":255.5,"adjusted_close":264.7799987792969,"volume":1513400},{"date":"2025-07-17","close":264.0,"high":267.8599853515625,"low":261.55999755859375,"adjusted_close":264.0,"volume":904000},{"date":"2025-07-18","close":328.6300048828125,"high":330.989990234375,"low":302.489990234375,"adjusted_close":328.6300048828125,"volume":4495300},{"date":"2025-07-21","close":310.1400146484375,"high":329.6099853515625,"low":308.4599914550781,"adjusted_close":310.1400146484375,"volume":1563800},{"date":"2025-07-22","close":313.5799865722656,"high":316.2699890136719,"low":300.0,"adjusted_close":313.5799865722656,"volume":1801200},{"date":"2025-07-23","close":339.239990234375,"high":350.5249938964844,"low":331.0199890136719,"adjusted_close":339.239990234375,"volume":2492300},{"date":"2025-07-24","close":339.1600036621094,"high":344.739990234375,"low":336.0,"adjusted_close":339.1600036621094,"volume":1159200},{"date":"2025-07-25","close":346.6199951171875,"high":352.7699890136719,"low":338.5249938964844,"adjusted_close":346.6199951171875,"volume":1642100},{"date":"2025-07-28","close":358.7699890136719,"high":359.2349853515625,"low":348.0,"adjusted_close":358.7699890136719,"volume":1247700},{"date":"2025-07-29","close":361.2099914550781,"high":365.3999938964844,"low":354.7300109863281,"adjusted_close":361.2099914550781,"volume":731100},{"date":"2025-07-30","close":373.3599853515625,"high":376.1600036621094,"low":360.45001220703125,"adjusted_close":373.3599853515625,"volume":1108000},{"date":"2025-07-31","close":377.57000732421875,"high":380.5299987792969,"low":371.1239929199219,"adjusted_close":377.57000732421875,"volume":892900},{"date":"2025-08-01","close":378.010009765625,"high":384.9150085449219,"low":358.0,"adjusted_close":378.010009765625,"volume":1549000},{"date":"2025-08-04","close":390.67999267578125,"high":394.07000732421875,"low":379.2590026855469,"adjusted_close":390.67999267578125,"volume":1241300},{"date":"2025-08-05","close":384.2699890136719,"high":392.3500061035156,"low":377.0400085449219,"adjusted_close":384.2699890136719,"volume":1256600},{"date":"2025-08-06","close":378.6700134277344,"high":387.625,"low":372.5199890136719,"adjusted_close":378.6700134277344,"volume":1210500},{"date":"2025-08-07","close":375.5799865722656,"high":383.7200012207031,"low":368.25,"adjusted_close":375.5799865722656,"volume":1356900},{"date":"2025-08-08","close":374.67999267578125,"high":377.14300537109375,"low":368.260009765625,"adjusted_close":374.67999267578125,"volume":619800},{"date":"2025-08-11","close":369.95001220703125,"high":380.0,"low":364.7699890136719,"adjusted_close":369.95001220703125,"volume":900500},{"date":"2025-08-12","close":380.6099853515625,"high":381.5,"low":369.55999755859375,"adjusted_close":380.6099853515625,"volume":782300},{"date":"2025-08-13","close":380.25,"high":388.0,"low":365.0799865722656,"adjusted_close":380.25,"volume":828800},{"date":"2025-08-14","close":380.6000061035156,"high":386.1700134277344,"low":378.6000061035156,"adjusted_close":380.6000061035156,"volume":495900},{"date":"2025-08-15","close":377.82000732421875,"high":383.4750061035156,"low":371.04998779296875,"adjusted_close":377.82000732421875,"volume":768500},{"date":"2025-08-18","close":376.8900146484375,"high":381.8399963378906,"low":373.5799865722656,"adjusted_close":376.8900146484375,"volume":876100},{"date":"2025-08-19","close":368.1600036621094,"high":372.44500732421875,"low":361.4259948730469,"adjusted_close":368.1600036621094,"volume":811300},{"date":"2025-08-20","close":360.1000061035156,"high":365.7200012207031,"low":351.0,"adjusted_close":360.1000061035156,"volume":964100},{"date":"2025-08-21","close":357.8599853515625,"high":367.9700012207031,"low":357.4700012207031,"adjusted_close":357.8599853515625,"volume":533500},{"date":"2025-08-22","close":356.1099853515625,"high":364.0400085449219,"low":348.8599853515625,"adjusted_close":356.1099853515625,"volume":808000},{"date":"2025-08-25","close":355.5299987792969,"high":361.6700134277344,"low":353.0400085449219,"adjusted_close":355.5299987792969,"volume":433100},{"date":"2025-08-26","close":378.7900085449219,"high":380.1300048828125,"low":367.010009765625,"adjusted_close":378.7900085449219,"volume":2383600},{"date":"2025-08-27","close":381.5,"high":382.79998779296875,"low":375.0,"adjusted_close":381.5,"volume":7201500},{"date":"2025-08-28","close":388.2200012207031,"high":394.25,"low":375.010009765625,"adjusted_close":388.2200012207031,"volume":1089900},{"date":"2025-08-29","close":378.9200134277344,"high":386.1449890136719,"low":371.1499938964844,"adjusted_close":378.9200134277344,"volume":1200900},{"date":"2025-09-02","close":375.1499938964844,"high":376.489990234375,"low":363.07000732421875,"adjusted_close":375.1499938964844,"volume":807000},{"date":"2025-09-03","close":377.760009765625,"high":385.5299987792969,"low":373.6400146484375,"adjusted_close":377.760009765625,"volume":527200},{"date":"2025-09-04","close":380.44000244140625,"high":387.3500061035156,"low":380.0299987792969,"adjusted_close":380.44000244140625,"volume":524100},{"date":"2025-09-05","close":389.19000244140625,"high":389.6700134277344,"low":366.3999938964844,"adjusted_close":389.19000244140625,"volume":758400},{"date":"2025-09-08","close":383.489990234375,"high":392.989990234375,"low":382.8699951171875,"adjusted_close":383.489990234375,"volume":916000},{"date":"2025-09-09","close":389.42999267578125,"high":398.7799987792969,"low":387.0,"adjusted_close":389.42999267578125,"volume":966600},{"date":"2025-09-10","close":402.6499938964844,"high":410.0,"low":397.2449951171875,"adjusted_close":402.6499938964844,"volume":1053300},{"date":"2025-09-11","close":400.9200134277344,"high":409.20001220703125,"low":398.010009765625,"adjusted_close":400.9200134277344,"volume":606000},{"date":"2025-09-12","close":402.5299987792969,"high":405.9549865722656,"low":397.9100036621094,"adjusted_close":402.5299987792969,"volume":435200},{"date":"2025-09-15","close":405.45001220703125,"high":411.3599853515625,"low":400.04998779296875,"adjusted_close":405.45001220703125,"volume":683500},{"date":"2025-09-16","close":409.6000061035156,"high":411.44000244140625,"low":401.2699890136719,"adjusted_close":409.6000061035156,"volume":676800},{"date":"2025-09-17","close":408.0899963378906,"high":413.0,"low":401.6499938964844,"adjusted_close":408.0899963378906,"volume":727200},{"date":"2025-09-18","close":415.25,"high":422.7699890136719,"low":409.0,"adjusted_close":415.25,"volume":702200},{"date":"2025-09-19","close":423.55999755859375,"high":427.07000732421875,"low":415.0,"adjusted_close":423.55999755859375,"volume":1462400},{"date":"2025-09-22","close":429.7200012207031,"high":430.7099914550781,"low":416.1700134277344,"adjusted_close":429.7200012207031,"volume":856400},{"date":"2025-09-23","close":423.1300048828125,"high":428.2300109863281,"low":417.0,"adjusted_close":423.1300048828125,"volume":691000},{"date":"2025-09-24","close":416.94000244140625,"high":424.5,"low":415.75,"adjusted_close":416.94000244140625,"volume":480400},{"date":"2025-09-25","close":410.7200012207031,"high":413.6000061035156,"low":401.0,"adjusted_close":410.7200012207031,"volume":636300},{"date":"2025-09-26","close":411.2300109863281,"high":415.989990234375,"low":409.0,"adjusted_close":411.2300109863281,"volume":472000},{"date":"2025-09-29","close":420.70001220703125,"high":424.9800109863281,"low":404.57000732421875,"adjusted_close":420.70001220703125,"volume":702000},{"date":"2025-09-30","close":425.3800048828125,"high":428.94000244140625,"low":418.7460021972656,"adjusted_close":425.3800048828125,"volume":653400},{"date":"2025-10-01","close":426.989990234375,"high":437.05999755859375,"low":421.1400146484375,"adjusted_close":426.989990234375,"volume":780600},{"date":"2025-10-02","close":434.07000732421875,"high":434.9800109863281,"low":421.7080078125,"adjusted_close":434.07000732421875,"volume":661400},{"date":"2025-10-03","close":438.5,"high":451.2799987792969,"low":431.1400146484375,"adjusted_close":438.5,"volume":916100},{"date":"2025-10-06","close":430.42999267578125,"high":448.6199951171875,"low":424.81500244140625,"adjusted_close":430.42999267578125,"volume":722400},{"date":"2025-10-07","close":431.0400085449219,"high":435.0,"low":425.8599853515625,"adjusted_close":431.0400085449219,"volume":582400},{"date":"2025-10-08","close":445.8399963378906,"high":446.385009765625,"low":432.2799987792969,"adjusted_close":445.8399963378906,"volume":575400},{"date":"2025-10-09","close":444.5,"high":449.7900085449219,"low":437.0,"adjusted_close":444.5,"volume":503100},{"date":"2025-10-10","close":412.8299865722656,"high":446.0,"low":410.1199951171875,"adjusted_close":412.8299865722656,"volume":1020100},{"date":"2025-10-13","close":435.8299865722656,"high":440.95001220703125,"low":423.6050109863281,"adjusted_close":435.8299865722656,"volume":709800},{"date":"2025-10-14","close":417.75,"high":433.6600036621094,"low":417.1300048828125,"adjusted_close":417.75,"volume":991500},{"date":"2025-10-15","close":415.80999755859375,"high":430.0,"low":407.4549865722656,"adjusted_close":415.80999755859375,"volume":960300},{"date":"2025-10-16","close":418.0299987792969,"high":421.7900085449219,"low":411.1099853515625,"adjusted_close":418.0299987792969,"volume":710300},{"date":"2025-10-17","close":406.45001220703125,"high":416.02099609375,"low":400.7550048828125,"adjusted_close":406.45001220703125,"volume":895200},{"date":"2025-10-20","close":406.8399963378906,"high":417.0899963378906,"low":402.0299987792969,"adjusted_close":406.8399963378906,"volume":583700},{"date":"2025-10-21","close":382.0899963378906,"high":407.14801025390625,"low":379.3399963378906,"adjusted_close":382.0899963378906,"volume":1125200},{"date":"2025-10-22","close":380.69000244140625,"high":381.5299987792969,"low":352.6400146484375,"adjusted_close":380.69000244140625,"volume":2299500},{"date":"2025-10-23","close":383.82000732421875,"high":391.70001220703125,"low":382.0,"adjusted_close":383.82000732421875,"volume":814900},{"date":"2025-10-24","close":407.80999755859375,"high":408.3999938964844,"low":390.2099914550781,"adjusted_close":407.80999755859375,"volume":951300},{"date":"2025-10-27","close":407.1199951171875,"high":416.4700012207031,"low":400.7200012207031,"adjusted_close":407.1199951171875,"volume":502000},{"date":"2025-10-28","close":394.0,"high":410.7699890136719,"low":376.5899963378906,"adjusted_close":394.0,"volume":1404900},{"date":"2025-10-29","close":398.54998779296875,"high":410.0,"low":390.0,"adjusted_close":398.54998779296875,"volume":658500},{"date":"2025-10-30","close":391.82000732421875,"high":400.9599914550781,"low":388.9100036621094,"adjusted_close":391.82000732421875,"volume":544000},{"date":"2025-10-31","close":399.7799987792969,"high":411.2200012207031,"low":392.7300109863281,"adjusted_close":399.7799987792969,"volume":887100},{"date":"2025-11-03","close":413.5400085449219,"high":418.6600036621094,"low":401.0,"adjusted_close":413.5400085449219,"volume":830600},{"date":"2025-11-04","close":395.25,"high":410.0199890136719,"low":390.0400085449219,"adjusted_close":395.25,"volume":795400},{"date":"2025-11-05","close":403.489990234375,"high":410.9100036621094,"low":393.2139892578125,"adjusted_close":403.489990234375,"volume":815200},{"date":"2025-11-06","close":385.92999267578125,"high":404.0,"low":379.17999267578125,"adjusted_close":385.92999267578125,"volume":1025800},{"date":"2025-11-07","close":386.57000732421875,"high":388.67999267578125,"low":362.510009765625,"adjusted_close":386.57000732421875,"volume":842900},{"date":"2025-11-10","close":393.6300048828125,"high":398.44000244140625,"low":379.69000244140625,"adjusted_close":393.6300048828125,"volume":760100},{"date":"2025-11-11","close":374.54998779296875,"high":393.0,"low":370.5,"adjusted_close":374.54998779296875,"volume":716300},{"date":"2025-11-12","close":367.5400085449219,"high":378.8169860839844,"low":360.260009765625,"adjusted_close":367.5400085449219,"volume":1116900},{"date":"2025-11-13","close":355.0400085449219,"high":370.6499938964844,"low":349.1099853515625,"adjusted_close":355.0400085449219,"volume":1450900},{"date":"2025-11-14","close":360.9200134277344,"high":368.739990234375,"low":344.2650146484375,"adjusted_close":360.9200134277344,"volume":1218300},{"date":"2025-11-17","close":368.6499938964844,"high":379.0,"low":358.010009765625,"adjusted_close":368.6499938964844,"volume":958500},{"date":"2025-11-18","close":374.79998779296875,"high":383.0,"low":361.30999755859375,"adjusted_close":374.79998779296875,"volume":977300},{"date":"2025-11-19","close":390.510009765625,"high":395.44000244140625,"low":377.0,"adjusted_close":390.510009765625,"volume":818200},{"date":"2025-11-20","close":369.1000061035156,"high":407.6700134277344,"low":368.6600036621094,"adjusted_close":369.1000061035156,"volume":1293800},{"date":"2025-11-21","close":365.9599914550781,"high":372.3999938964844,"low":353.14898681640625,"adjusted_close":365.9599914550781,"volume":845200},{"date":"2025-11-24","close":380.489990234375,"high":381.4200134277344,"low":364.3800048828125,"adjusted_close":380.489990234375,"volume":552200},{"date":"2025-11-25","close":378.989990234375,"high":379.79998779296875,"low":360.5899963378906,"adjusted_close":378.989990234375,"volume":613100},{"date":"2025-11-26","close":392.4200134277344,"high":393.1199951171875,"low":381.25,"adjusted_close":392.4200134277344,"volume":663800},{"date":"2025-11-28","close":394.2699890136719,"high":397.0,"low":388.6700134277344,"adjusted_close":394.2699890136719,"volume":279700},{"date":"2025-12-01","close":379.989990234375,"high":390.2699890136719,"low":378.0799865722656,"adjusted_close":379.989990234375,"volume":916600},{"date":"2025-12-02","close":367.9599914550781,"high":385.8900146484375,"low":367.0400085449219,"adjusted_close":367.9599914550781,"volume":849000},{"date":"2025-12-03","close":365.4599914550781,"high":374.0150146484375,"low":359.5150146484375,"adjusted_close":365.4599914550781,"volume":1048800},{"date":"2025-12-04","close":367.92999267578125,"high":377.0799865722656,"low":361.1499938964844,"adjusted_close":367.92999267578125,"volume":739000},{"date":"2025-12-05","close":354.239990234375,"high":368.989990234375,"low":347.17498779296875,"adjusted_close":354.239990234375,"volume":1361600},{"date":"2025-12-08","close":353.3800048828125,"high":355.5299987792969,"low":345.6700134277344,"adjusted_close":353.3800048828125,"volume":706200},{"date":"2025-12-09","close":348.3800048828125,"high":361.3800048828125,"low":348.0050048828125,"adjusted_close":348.3800048828125,"volume":552600},{"date":"2025-12-10","close":358.5,"high":361.0,"low":343.3999938964844,"adjusted_close":358.5,"volume":1259900},{"date":"2025-12-11","close":368.82000732421875,"high":369.3599853515625,"low":349.5150146484375,"adjusted_close":368.82000732421875,"volume":672300},{"date":"2025-12-12","close":356.3599853515625,"high":371.1700134277344,"low":350.0,"adjusted_close":356.3599853515625,"volume":1056400},{"date":"2025-12-15","close":357.94000244140625,"high":363.45001220703125,"low":352.9599914550781,"adjusted_close":357.94000244140625,"volume":1138300},{"date":"2025-12-16","close":376.7699890136719,"high":380.8999938964844,"low":354.7349853515625,"adjusted_close":376.7699890136719,"volume":1209800},{"date":"2025-12-17","close":351.9599914550781,"high":381.8599853515625,"low":350.47601318359375,"adjusted_close":351.9599914550781,"volume":1341600},{"date":"2025-12-18","close":371.7200012207031,"high":385.8800048828125,"low":363.0799865722656,"adjusted_close":371.7200012207031,"volume":1445700},{"date":"2025-12-19","close":372.25,"high":381.6700134277344,"low":368.69000244140625,"adjusted_close":372.25,"volume":1774000},{"date":"2025-12-22","close":378.8500061035156,"high":384.989990234375,"low":374.0,"adjusted_close":378.8500061035156,"volume":599900},{"date":"2025-12-23","close":380.75,"high":384.260009765625,"low":375.44000244140625,"adjusted_close":380.75,"volume":409100},{"date":"2025-12-24","close":383.5799865722656,"high":386.95001220703125,"low":377.95001220703125,"adjusted_close":383.5799865722656,"volume":190800},{"date":"2025-12-26","close":384.5199890136719,"high":385.94000244140625,"low":379.1700134277344,"adjusted_close":384.5199890136719,"volume":271300},{"date":"2025-12-29","close":380.2699890136719,"high":387.82000732421875,"low":377.4200134277344,"adjusted_close":380.2699890136719,"volume":531600},{"date":"2025-12-30","close":378.9700012207031,"high":382.6499938964844,"low":377.0,"adjusted_close":378.9700012207031,"volume":320100},{"date":"2025-12-31","close":374.8399963378906,"high":386.0,"low":374.760009765625,"adjusted_close":374.8399963378906,"volume":369000},{"date":"2026-01-02","close":396.7300109863281,"high":397.4200134277344,"low":379.3299865722656,"adjusted_close":396.7300109863281,"volume":597600},{"date":"2026-01-05","close":395.20001220703125,"high":400.42999267578125,"low":381.0,"adjusted_close":395.20001220703125,"volume":891400},{"date":"2026-01-06","close":393.17999267578125,"high":400.8800048828125,"low":385.0,"adjusted_close":393.17999267578125,"volume":534900},{"date":"2026-01-07","close":374.7099914550781,"high":396.2090148925781,"low":365.5400085449219,"adjusted_close":374.7099914550781,"volume":1295100},{"date":"2026-01-08","close":356.0,"high":374.1099853515625,"low":355.4200134277344,"adjusted_close":356.0,"volume":1083500},{"date":"2026-01-09","close":370.8299865722656,"high":387.6700134277344,"low":365.3599853515625,"adjusted_close":370.8299865722656,"volume":946000},{"date":"2026-01-12","close":369.0299987792969,"high":371.2799987792969,"low":364.45001220703125,"adjusted_close":369.0299987792969,"volume":615300},{"date":"2026-01-13","close":376.8599853515625,"high":383.17999267578125,"low":370.0,"adjusted_close":376.8599853515625,"volume":531000},{"date":"2026-01-14","close":374.8299865722656,"high":377.29400634765625,"low":366.0,"adjusted_close":374.8299865722656,"volume":426500},{"date":"2026-01-15","close":419.07000732421875,"high":424.3800048828125,"low":400.45001220703125,"adjusted_close":419.07000732421875,"volume":1773500},{"date":"2026-01-16","close":371.6600036621094,"high":396.4200134277344,"low":366.1400146484375,"adjusted_close":371.6600036621094,"volume":3434000},{"date":"2026-01-20","close":356.6600036621094,"high":375.79998779296875,"low":354.0,"adjusted_close":356.6600036621094,"volume":1031900},{"date":"2026-01-21","close":374.30999755859375,"high":380.8900146484375,"low":353.04998779296875,"adjusted_close":374.30999755859375,"volume":1015500},{"date":"2026-01-22","close":379.8599853515625,"high":383.9800109863281,"low":371.79998779296875,"adjusted_close":379.8599853515625,"volume":557800},{"date":"2026-01-23","close":366.42999267578125,"high":385.3500061035156,"low":363.80999755859375,"adjusted_close":366.42999267578125,"volume":710600},{"date":"2026-01-26","close":350.4100036621094,"high":364.8999938964844,"low":349.2200012207031,"adjusted_close":350.4100036621094,"volume":1035400},{"date":"2026-01-27","close":359.510009765625,"high":360.3299865722656,"low":349.010009765625,"adjusted_close":359.510009765625,"volume":643400},{"date":"2026-01-28","close":365.1700134277344,"high":368.4800109863281,"low":354.3800048828125,"adjusted_close":365.1700134277344,"volume":539500},{"date":"2026-01-29","close":362.20001220703125,"high":372.1700134277344,"low":356.8800048828125,"adjusted_close":362.20001220703125,"volume":685600},{"date":"2026-01-30","close":348.3599853515625,"high":365.92999267578125,"low":345.010009765625,"adjusted_close":348.3599853515625,"volume":794100},{"date":"2026-02-02","close":340.79998779296875,"high":351.989990234375,"low":335.42999267578125,"adjusted_close":340.79998779296875,"volume":961500},{"date":"2026-02-03","close":341.4200134277344,"high":345.5450134277344,"low":328.6300048828125,"adjusted_close":341.4200134277344,"volume":839300},{"date":"2026-02-04","close":317.04998779296875,"high":341.8699951171875,"low":310.0,"adjusted_close":317.04998779296875,"volume":1535000},{"date":"2026-02-05","close":324.6300048828125,"high":326.29998779296875,"low":310.0,"adjusted_close":324.6300048828125,"volume":1139400},{"date":"2026-02-06","close":345.0,"high":349.11199951171875,"low":332.4949951171875,"adjusted_close":345.0,"volume":844200},{"date":"2026-02-09","close":353.6600036621094,"high":359.510009765625,"low":343.8599853515625,"adjusted_close":353.6600036621094,"volume":860900},{"date":"2026-02-10","close":357.92999267578125,"high":366.8500061035156,"low":334.0,"adjusted_close":357.92999267578125,"volume":1810500},{"date":"2026-02-11","close":354.6199951171875,"high":364.5400085449219,"low":344.375,"adjusted_close":354.6199951171875,"volume":792900},{"date":"2026-02-12","close":367.80999755859375,"high":371.4200134277344,"low":353.69000244140625,"adjusted_close":367.80999755859375,"volume":944000},{"date":"2026-02-13","close":376.70001220703125,"high":381.0,"low":361.29998779296875,"adjusted_close":376.70001220703125,"volume":663400},{"date":"2026-02-17","close":388.2799987792969,"high":388.67999267578125,"low":368.4429931640625,"adjusted_close":388.2799987792969,"volume":531600},{"date":"2026-02-18","close":380.2900085449219,"high":390.0,"low":376.25,"adjusted_close":380.2900085449219,"volume":817800},{"date":"2026-02-19","close":380.05999755859375,"high":383.8900146484375,"low":376.95001220703125,"adjusted_close":380.05999755859375,"volume":481000},{"date":"2026-02-20","close":382.25,"high":389.6000061035156,"low":377.2900085449219,"adjusted_close":382.25,"volume":607200},{"date":"2026-02-23","close":367.8399963378906,"high":385.0,"low":361.8699951171875,"adjusted_close":367.8399963378906,"volume":593200},{"date":"2026-02-24","close":375.239990234375,"high":376.989990234375,"low":354.1499938964844,"adjusted_close":375.239990234375,"volume":479600},{"date":"2026-02-25","close":391.42999267578125,"high":392.239990234375,"low":376.57000732421875,"adjusted_close":391.42999267578125,"volume":656900},{"date":"2026-02-26","close":390.04998779296875,"high":393.04998779296875,"low":379.2799987792969,"adjusted_close":390.04998779296875,"volume":633100},{"date":"2026-02-27","close":370.9700012207031,"high":397.3999938964844,"low":362.18499755859375,"adjusted_close":370.9700012207031,"volume":1241200},{"date":"2026-03-02","close":353.239990234375,"high":373.05999755859375,"low":352.0299987792969,"adjusted_close":353.239990234375,"volume":807800},{"date":"2026-03-03","close":341.3900146484375,"high":346.19000244140625,"low":334.1700134277344,"adjusted_close":341.3900146484375,"volume":1007500},{"date":"2026-03-04","close":336.57000732421875,"high":350.0,"low":336.0,"adjusted_close":336.57000732421875,"volume":1158900},{"date":"2026-03-05","close":334.8599853515625,"high":344.9100036621094,"low":326.94000244140625,"adjusted_close":334.8599853515625,"volume":713100},{"date":"2026-03-06","close":320.55999755859375,"high":338.010009765625,"low":319.94000244140625,"adjusted_close":320.55999755859375,"volume":691700},{"date":"2026-03-09","close":335.1099853515625,"high":337.1099853515625,"low":310.8269958496094,"adjusted_close":335.1099853515625,"volume":1033600},{"date":"2026-03-10","close":331.5799865722656,"high":343.8399963378906,"low":330.0,"adjusted_close":331.5799865722656,"volume":691900},{"date":"2026-03-11","close":316.2200012207031,"high":332.2650146484375,"low":315.0,"adjusted_close":316.2200012207031,"volume":983500},{"date":"2026-03-12","close":311.45001220703125,"high":317.06500244140625,"low":307.7900085449219,"adjusted_close":311.45001220703125,"volume":990900},{"date":"2026-03-13","close":316.1400146484375,"high":321.8500061035156,"low":312.2409973144531,"adjusted_close":316.1400146484375,"volume":606900},{"date":"2026-03-16","close":317.6000061035156,"high":327.1000061035156,"low":313.55999755859375,"adjusted_close":317.6000061035156,"volume":684300},{"date":"2026-03-17","close":327.1400146484375,"high":327.75,"low":319.04998779296875,"adjusted_close":327.1400146484375,"volume":917600},{"date":"2026-03-18","close":338.6000061035156,"high":345.2900085449219,"low":329.1099853515625,"adjusted_close":338.6000061035156,"volume":707800},{"date":"2026-03-19","close":340.07000732421875,"high":342.4700012207031,"low":328.0,"adjusted_close":340.07000732421875,"volume":386800},{"date":"2026-03-20","close":302.9700012207031,"high":337.4049987792969,"low":301.45001220703125,"adjusted_close":302.9700012207031,"volume":1834800},{"date":"2026-03-23","close":311.0199890136719,"high":320.1400146484375,"low":306.5299987792969,"adjusted_close":311.0199890136719,"volume":943500},{"date":"2026-03-24","close":315.7699890136719,"high":319.2900085449219,"low":308.510009765625,"adjusted_close":315.7699890136719,"volume":545400},{"date":"2026-03-25","close":328.2900085449219,"high":330.0,"low":318.82000732421875,"adjusted_close":328.2900085449219,"volume":776300},{"date":"2026-03-26","close":323.1300048828125,"high":335.0,"low":318.4150085449219,"adjusted_close":323.1300048828125,"volume":595700},{"date":"2026-03-27","close":324.5400085449219,"high":329.70001220703125,"low":317.7300109863281,"adjusted_close":324.5400085449219,"volume":478000},{"date":"2026-03-30","close":313.0299987792969,"high":329.0,"low":310.5,"adjusted_close":313.0299987792969,"volume":691200},{"date":"2026-03-31","close":319.2300109863281,"high":321.0,"low":302.0,"adjusted_close":319.2300109863281,"volume":884800},{"date":"2026-04-01","close":328.0799865722656,"high":332.4800109863281,"low":324.53900146484375,"adjusted_close":328.0799865722656,"volume":451400},{"date":"2026-04-02","close":327.5799865722656,"high":331.2200012207031,"low":316.0,"adjusted_close":327.5799865722656,"volume":427500},{"date":"2026-04-06","close":324.0899963378906,"high":330.760009765625,"low":320.1300048828125,"adjusted_close":324.0899963378906,"volume":373000},{"date":"2026-04-07","close":330.07000732421875,"high":331.55499267578125,"low":320.27099609375,"adjusted_close":330.07000732421875,"volume":290700},{"date":"2026-04-08","close":328.6499938964844,"high":346.67999267578125,"low":327.3800048828125,"adjusted_close":328.6499938964844,"volume":833500},{"date":"2026-04-09","close":312.760009765625,"high":334.0,"low":310.9800109863281,"adjusted_close":312.760009765625,"volume":1075800},{"date":"2026-04-10","close":321.3299865722656,"high":325.4800109863281,"low":312.260009765625,"adjusted_close":321.3299865722656,"volume":481000},{"date":"2026-04-13","close":326.0799865722656,"high":331.5849914550781,"low":316.80499267578125,"adjusted_close":326.0799865722656,"volume":734400},{"date":"2026-04-14","close":345.760009765625,"high":347.7950134277344,"low":331.2650146484375,"adjusted_close":345.760009765625,"volume":947600},{"date":"2026-04-15","close":353.29998779296875,"high":358.6199951171875,"low":345.92999267578125,"adjusted_close":353.29998779296875,"volume":745600},{"date":"2026-04-16","close":362.3999938964844,"high":362.8800048828125,"low":351.0,"adjusted_close":362.3999938964844,"volume":639700},{"date":"2026-04-17","close":365.3500061035156,"high":371.0,"low":357.20001220703125,"adjusted_close":365.3500061035156,"volume":937500},{"date":"2026-04-20","close":346.260009765625,"high":362.6000061035156,"low":343.2799987792969,"adjusted_close":346.260009765625,"volume":777300},{"date":"2026-04-21","close":329.739990234375,"high":351.7900085449219,"low":328.32000732421875,"adjusted_close":329.739990234375,"volume":560000},{"date":"2026-04-22","close":339.32000732421875,"high":343.7900085449219,"low":332.0,"adjusted_close":339.32000732421875,"volume":611500},{"date":"2026-04-23","close":345.25,"high":350.0,"low":338.32000732421875,"adjusted_close":345.25,"volume":356600},{"date":"2026-04-24","close":364.32000732421875,"high":364.8500061035156,"low":343.989990234375,"adjusted_close":364.32000732421875,"volume":566800},{"date":"2026-04-27","close":369.6700134277344,"high":370.0,"low":352.010009765625,"adjusted_close":369.6700134277344,"volume":515500},{"date":"2026-04-28","close":361.1700134277344,"high":367.6499938964844,"low":355.0,"adjusted_close":361.1700134277344,"volume":398600},{"date":"2026-04-29","close":351.9100036621094,"high":363.0,"low":347.0,"adjusted_close":351.9100036621094,"volume":487400},{"date":"2026-04-30","close":372.4200134277344,"high":375.45001220703125,"low":356.6400146484375,"adjusted_close":372.4200134277344,"volume":675600},{"date":"2026-05-01","close":372.1600036621094,"high":383.82000732421875,"low":367.94000244140625,"adjusted_close":372.1600036621094,"volume":574600},{"date":"2026-05-04","close":384.6400146484375,"high":385.1300048828125,"low":373.1000061035156,"adjusted_close":384.6400146484375,"volume":749600},{"date":"2026-05-05","close":384.8999938964844,"high":391.3699951171875,"low":384.42999267578125,"adjusted_close":384.8999938964844,"volume":615400},{"date":"2026-05-06","close":409.989990234375,"high":412.8299865722656,"low":388.7099914550781,"adjusted_close":409.989990234375,"volume":1183300},{"date":"2026-05-07","close":390.54998779296875,"high":416.67999267578125,"low":384.0,"adjusted_close":390.54998779296875,"volume":840700},{"date":"2026-05-08","close":386.3699951171875,"high":397.989990234375,"low":381.1000061035156,"adjusted_close":386.3699951171875,"volume":521400},{"date":"2026-05-11","close":383.44000244140625,"high":389.239990234375,"low":376.6199951171875,"adjusted_close":383.44000244140625,"volume":633000},{"date":"2026-05-12","close":374.6099853515625,"high":380.0,"low":368.3800048828125,"adjusted_close":374.6099853515625,"volume":639800},{"date":"2026-05-13","close":351.0299987792969,"high":379.17999267578125,"low":336.218994140625,"adjusted_close":351.0299987792969,"volume":1471100},{"date":"2026-05-14","close":352.8800048828125,"high":356.6199951171875,"low":347.9100036621094,"adjusted_close":352.8800048828125,"volume":595500},{"date":"2026-05-15","close":334.239990234375,"high":346.7349853515625,"low":331.3699951171875,"adjusted_close":334.239990234375,"volume":647000},{"date":"2026-05-18","close":324.2099914550781,"high":336.1000061035156,"low":319.79998779296875,"adjusted_close":324.2099914550781,"volume":580800},{"date":"2026-05-19","close":314.57000732421875,"high":320.07000732421875,"low":309.3599853515625,"adjusted_close":314.57000732421875,"volume":843900},{"date":"2026-05-20","close":344.4599914550781,"high":347.20001220703125,"low":329.25,"adjusted_close":344.4599914550781,"volume":886600},{"date":"2026-05-21","close":360.4800109863281,"high":360.8999938964844,"low":344.5199890136719,"adjusted_close":360.4800109863281,"volume":868400},{"date":"2026-05-22","close":372.45001220703125,"high":378.5,"low":362.989990234375,"adjusted_close":372.45001220703125,"volume":847800},{"date":"2026-05-26","close":389.0,"high":394.6300048828125,"low":378.0,"adjusted_close":389.0,"volume":1277600},{"date":"2026-05-27","close":379.7799987792969,"high":391.0,"low":376.8800048828125,"adjusted_close":379.7799987792969,"volume":667400},{"date":"2026-05-28","close":381.4700012207031,"high":390.260009765625,"low":370.0,"adjusted_close":381.4700012207031,"volume":526800},{"date":"2026-05-29","close":386.79998779296875,"high":391.3450012207031,"low":374.989990234375,"adjusted_close":386.79998779296875,"volume":674100},{"date":"2026-06-01","close":377.20001220703125,"high":380.7799987792969,"low":366.0,"adjusted_close":377.20001220703125,"volume":763300},{"date":"2026-06-02","close":385.510009765625,"high":391.70001220703125,"low":371.3500061035156,"adjusted_close":385.510009765625,"volume":733000},{"date":"2026-06-03","close":379.5899963378906,"high":385.510009765625,"low":376.5199890136719,"adjusted_close":379.5899963378906,"volume":725300},{"date":"2026-06-04","close":378.0799865722656,"high":379.9700012207031,"low":372.2049865722656,"adjusted_close":378.0799865722656,"volume":524000},{"date":"2026-06-05","close":364.739990234375,"high":375.0899963378906,"low":359.8299865722656,"adjusted_close":364.739990234375,"volume":1058900},{"date":"2026-06-08","close":364.7799987792969,"high":370.25,"low":360.739990234375,"adjusted_close":364.7799987792969,"volume":357600},{"date":"2026-06-09","close":358.739990234375,"high":372.0,"low":343.6199951171875,"adjusted_close":358.739990234375,"volume":630900},{"date":"2026-06-10","close":336.5899963378906,"high":355.1499938964844,"low":329.1300048828125,"adjusted_close":336.5899963378906,"volume":1096200},{"date":"2026-06-11","close":344.79998779296875,"high":350.0,"low":337.5150146484375,"adjusted_close":344.79998779296875,"volume":464500},{"date":"2026-06-12","close":360.5400085449219,"high":362.0,"low":348.8349914550781,"adjusted_close":360.5400085449219,"volume":753400},{"date":"2026-06-15","close":386.2099914550781,"high":390.82000732421875,"low":369.0299987792969,"adjusted_close":386.2099914550781,"volume":1011800},{"date":"2026-06-16","close":406.510009765625,"high":426.989990234375,"low":387.989990234375,"adjusted_close":406.510009765625,"volume":1564000},{"date":"2026-06-17","close":409.80999755859375,"high":422.3269958496094,"low":402.1499938964844,"adjusted_close":409.80999755859375,"volume":1041400},{"date":"2026-06-18","close":436.2900085449219,"high":449.84100341796875,"low":420.3800048828125,"adjusted_close":436.2900085449219,"volume":1997500},{"date":"2026-06-22","close":438.1199951171875,"high":443.2099914550781,"low":431.4100036621094,"adjusted_close":438.1199951171875,"volume":826800},{"date":"2026-06-23","close":411.9200134277344,"high":424.5,"low":408.0,"adjusted_close":411.9200134277344,"volume":1063300},{"date":"2026-06-24","close":405.8900146484375,"high":420.19500732421875,"low":399.3500061035156,"adjusted_close":405.8900146484375,"volume":1591700},{"date":"2026-06-25","close":416.79998779296875,"high":423.9800109863281,"low":414.0899963378906,"adjusted_close":416.79998779296875,"volume":951100},{"date":"2026-06-26","close":404.0899963378906,"high":413.25,"low":398.25,"adjusted_close":404.0899963378906,"volume":1551100},{"date":"2026-06-29","close":399.3399963378906,"high":408.6300048828125,"low":393.4599914550781,"adjusted_close":399.3399963378906,"volume":712400},{"date":"2026-06-30","close":384.260009765625,"high":411.2900085449219,"low":376.6600036621094,"adjusted_close":384.260009765625,"volume":1426500},{"date":"2026-07-01","close":360.7900085449219,"high":382.49200439453125,"low":356.95001220703125,"adjusted_close":360.7900085449219,"volume":1199800},{"date":"2026-07-02","close":364.6700134277344,"high":376.44000244140625,"low":357.375,"adjusted_close":364.6700134277344,"volume":913300},{"date":"2026-07-06","close":377.7900085449219,"high":381.7900085449219,"low":366.5299987792969,"adjusted_close":377.7900085449219,"volume":707600},{"date":"2026-07-07","close":366.6600036621094,"high":379.3340148925781,"low":363.1199951171875,"adjusted_close":366.6600036621094,"volume":515300},{"date":"2026-07-08","close":367.8800048828125,"high":369.9150085449219,"low":357.4700012207031,"adjusted_close":367.8800048828125,"volume":481900},{"date":"2026-07-09","close":384.44000244140625,"high":392.3800048828125,"low":377.6499938964844,"adjusted_close":384.44000244140625,"volume":700300},{"date":"2026-07-10","close":385.79998779296875,"high":391.0799865722656,"low":380.32000732421875,"adjusted_close":385.79998779296875,"volume":458800},{"date":"2026-07-13","close":396.3500061035156,"high":397.0,"low":380.0,"adjusted_close":396.3500061035156,"volume":551300},{"date":"2026-07-14","close":396.95001220703125,"high":412.30999755859375,"low":394.0,"adjusted_close":396.95001220703125,"volume":702700},{"date":"2026-07-15","close":400.1199951171875,"high":414.7900085449219,"low":391.8349914550781,"adjusted_close":400.1199951171875,"volume":654700},{"date":"2026-07-16","close":368.2900085449219,"high":393.5899963378906,"low":363.05999755859375,"adjusted_close":368.2900085449219,"volume":875500},{"date":"2026-07-17","close":372.3699951171875,"high":379.17999267578125,"low":354.44500732421875,"adjusted_close":372.3699951171875,"volume":558300},{"date":"2026-07-20","close":360.32000732421875,"high":380.8699951171875,"low":359.7799987792969,"adjusted_close":360.32000732421875,"volume":575700},{"date":"2026-07-21","close":366.1400146484375,"high":374.3800048828125,"low":360.55999755859375,"adjusted_close":366.1400146484375,"volume":728700},{"date":"2026-07-22","close":377.4100036621094,"high":380.1099853515625,"low":363.8900146484375,"adjusted_close":377.4100036621094,"volume":432600},{"date":"2026-07-23","close":379.2699890136719,"high":380.18499755859375,"low":372.6600036621094,"adjusted_close":379.2699890136719,"volume":367000},{"date":"2026-07-24","close":359.8999938964844,"high":381.5,"low":357.260009765625,"adjusted_close":359.8999938964844,"volume":560200},{"date":"2026-07-27","close":347.07000732421875,"high":368.0,"low":340.7799987792969,"adjusted_close":347.07000732421875,"volume":642400},{"date":"2026-07-28","close":326.04998779296875,"high":337.5,"low":315.30999755859375,"adjusted_close":326.04998779296875,"volume":1185000},{"date":"2026-07-29","close":316.19000244140625,"high":328.9200134277344,"low":312.8900146484375,"adjusted_close":316.19000244140625,"volume":939800},{"date":"2026-07-30","close":332.5400085449219,"high":341.9200134277344,"low":328.0,"adjusted_close":332.5400085449219,"volume":865800},{"date":"2026-07-31","close":334.1000061035156,"high":346.0,"low":331.5920104980469,"adjusted_close":334.1000061035156,"volume":641000},{"date":"2026-08-03","close":344.489990234375,"high":348.5,"low":327.8500061035156,"adjusted_close":344.489990234375,"volume":760900},{"date":"2026-08-04","close":340.0,"high":347.739990234375,"low":332.1499938964844,"adjusted_close":340.0,"volume":977200},{"date":"2026-08-05","close":329.8399963378906,"high":345.6700134277344,"low":329.3399963378906,"adjusted_close":329.8399963378906,"volume":736400},{"date":"2026-08-06","close":338.30999755859375,"high":345.0,"low":329.42999267578125,"adjusted_close":338.30999755859375,"volume":1173600},{"date":"2026-08-07","close":347.7099914550781,"high":351.42999267578125,"low":330.0799865722656,"adjusted_close":347.7099914550781,"volume":860500},{"date":"2026-08-10","close":343.19000244140625,"high":351.0299987792969,"low":338.2200012207031,"adjusted_close":343.19000244140625,"volume":629000},{"date":"2026-08-11","close":357.8800048828125,"high":361.30999755859375,"low":343.614990234375,"adjusted_close":357.8800048828125,"volume":768900},{"date":"2026-08-12","close":365.07000732421875,"high":373.9700012207031,"low":362.197998046875,"adjusted_close":365.07000732421875,"volume":902900},{"date":"2026-08-13","close":358.3999938964844,"high":371.0899963378906,"low":355.614990234375,"adjusted_close":358.3999938964844,"volume":579400},{"date":"2026-08-14","close":362.739990234375,"high":372.7799987792969,"low":359.3399963378906,"adjusted_close":362.739990234375,"volume":492600},{"date":"2026-08-17","close":356.9200134277344,"high":367.8800048828125,"low":354.3800048828125,"adjusted_close":356.9200134277344,"volume":517900},{"date":"2026-08-18","close":317.6600036621094,"high":354.8500061035156,"low":308.4809875488281,"adjusted_close":317.6600036621094,"volume":2177900},{"date":"2026-08-19","close":322.3500061035156,"high":327.7200012207031,"low":311.7300109863281,"adjusted_close":322.3500061035156,"volume":1617300},{"date":"2026-08-20","close":316.989990234375,"high":322.0169982910156,"low":307.9200134277344,"adjusted_close":316.989990234375,"volume":1015400},{"date":"2026-08-21","close":314.4599914550781,"high":320.7200012207031,"low":311.2799987792969,"adjusted_close":314.4599914550781,"volume":938000},{"date":"2026-08-24","close":305.5350036621094,"high":317.5199890136719,"low":304.0299987792969,"adjusted_close":305.5350036621094,"volume":835300},{"date":"2026-08-25","close":307.6700134277344,"high":313.79998779296875,"low":305.1099853515625,"adjusted_close":307.6700134277344,"volume":550600},{"date":"2026-08-26","close":306.2900085449219,"high":316.5,"low":304.8299865722656,"adjusted_close":306.2900085449219,"volume":531500},{"date":"2026-08-27","close":304.5799865722656,"high":312.218994140625,"low":300.510009765625,"adjusted_close":304.5799865722656,"volume":645900},{"date":"2026-08-28","close":296.1050109863281,"high":307.82000732421875,"low":294.75,"adjusted_close":296.1050109863281,"volume":684400},{"date":"2026-08-31","close":295.760009765625,"high":297.989990234375,"low":292.260009765625,"adjusted_close":295.760009765625,"volume":741500},{"date":"2026-09-01","close":293.7300109863281,"high":302.9800109863281,"low":288.5799865722656,"adjusted_close":293.7300109863281,"volume":948000},{"date":"2026-09-02","close":302.0299987792969,"high":304.0799865722656,"low":290.19000244140625,"adjusted_close":302.0299987792969,"volume":834000},{"date":"2026-09-03","close":305.5199890136719,"high":313.97100830078125,"low":301.55499267578125,"adjusted_close":305.5199890136719,"volume":680600},{"date":"2026-09-04","close":317.0,"high":317.4700012207031,"low":304.7300109863281,"adjusted_close":317.0,"volume":577700},{"date":"2026-09-08","close":325.7699890136719,"high":330.635009765625,"low":319.70001220703125,"adjusted_close":325.7699890136719,"volume":867500},{"date":"2026-09-09","close":319.6700134277344,"high":326.0899963378906,"low":318.260009765625,"adjusted_close":319.6700134277344,"volume":887100},{"date":"2026-09-10","close":311.5400085449219,"high":318.8699951171875,"low":310.75,"adjusted_close":311.5400085449219,"volume":526800},{"date":"2026-09-11","close":312.739990234375,"high":317.5,"low":308.1549987792969,"adjusted_close":312.739990234375,"volume":351800},{"date":"2026-09-14","close":286.5199890136719,"high":303.5199890136719,"low":285.8599853515625,"adjusted_close":286.5199890136719,"volume":1165600},{"date":"2026-09-15","close":282.1499938964844,"high":290.9800109863281,"low":279.7699890136719,"adjusted_close":282.1499938964844,"volume":881700},{"date":"2026-09-16","close":287.6000061035156,"high":292.7300109863281,"low":282.8500061035156,"adjusted_close":287.6000061035156,"volume":809000},{"date":"2026-09-17","close":293.30999755859375,"high":302.9649963378906,"low":291.2900085449219,"adjusted_close":293.30999755859375,"volume":748300},{"date":"2026-09-18","close":292.29998779296875,"high":298.32000732421875,"low":288.5899963378906,"adjusted_close":292.29998779296875,"volume":1222400},{"date":"2026-09-21","close":299.9700012207031,"high":301.79998779296875,"low":285.6499938964844,"adjusted_close":299.9700012207031,"volume":686600},{"date":"2026-09-22","close":294.5400085449219,"high":302.760009765625,"low":293.114990234375,"adjusted_close":294.5400085449219,"volume":581400},{"date":"2026-09-23","close":300.3399963378906,"high":302.55999755859375,"low":288.1700134277344,"adjusted_close":300.3399963378906,"volume":924400},{"date":"2026-09-24","close":300.010009765625,"high":303.3399963378906,"low":292.45001220703125,"adjusted_close":300.010009765625,"volume":465200},{"date":"2026-09-25","close":304.4200134277344,"high":307.4100036621094,"low":299.6000061035156,"adjusted_close":304.4200134277344,"volume":550700},{"date":"2026-09-28","close":303.5,"high":306.5150146484375,"low":296.0,"adjusted_close":303.5,"volume":616900},{"date":"2026-09-29","close":314.8399963378906,"high":317.989990234375,"low":307.8699951171875,"adjusted_close":314.8399963378906,"volume":898800},{"date":"2026-09-30","close":312.69000244140625,"high":320.0,"low":305.1499938964844,"adjusted_close":312.69000244140625,"volume":2367600},{"date":"2026-10-01","close":323.0899963378906,"high":329.239990234375,"low":310.7900085449219,"adjusted_close":323.0899963378906,"volume":1125800},{"date":"2026-10-02","close":320.7699890136719,"high":331.0199890136719,"low":311.0,"adjusted_close":320.7699890136719,"volume":1112200},{"date":"2026-10-05","close":331.8699951171875,"high":337.2200012207031,"low":319.2300109863281,"adjusted_close":331.8699951171875,"volume":1106000},{"date":"2026-10-06","close":373.1099853515625,"high":377.989990234375,"low":349.1499938964844,"adjusted_close":373.1099853515625,"volume":2816200},{"date":"2026-10-07","close":378.32000732421875,"high":380.0,"low":360.2130126953125,"adjusted_close":378.32000732421875,"volume":1545400},{"date":"2026-10-08","close":359.2200012207031,"high":380.9649963378906,"low":356.0,"adjusted_close":359.2200012207031,"volume":1440800},{"date":"2026-10-09","close":378.57000732421875,"high":379.3500061035156,"low":362.56500244140625,"adjusted_close":378.57000732421875,"volume":1249900},{"date":"2026-10-12","close":379.7699890136719,"high":390.5400085449219,"low":376.44000244140625,"adjusted_close":379.7699890136719,"volume":1565400},{"date":"2026-10-13","close":382.1400146484375,"high":386.19000244140625,"low":368.3800048828125,"adjusted_close":382.1400146484375,"volume":994800},{"date":"2026-10-14","close":358.4200134277344,"high":378.739990234375,"low":355.739990234375,"adjusted_close":358.4200134277344,"volume":1128900},{"date":"2026-10-15","close":353.6000061035156,"high":356.1700134277344,"low":337.989990234375,"adjusted_close":353.6000061035156,"volume":1219500},{"date":"2026-10-16","close":354.80999755859375,"high":358.8800048828125,"low":348.3500061035156,"adjusted_close":354.80999755859375,"volume":737500},{"date":"2026-10-19","close":351.2200012207031,"high":364.70001220703125,"low":344.0299987792969,"adjusted_close":351.2200012207031,"volume":1026300},{"date":"2026-10-20","close":349.42999267578125,"high":357.07000732421875,"low":341.0,"adjusted_close":349.42999267578125,"volume":791400},{"date":"2026-10-21","close":359.489990234375,"high":371.2300109863281,"low":353.9800109863281,"adjusted_close":359.489990234375,"volume":964000},{"date":"2026-10-22","close":331.4200134277344,"high":356.2430114746094,"low":326.0,"adjusted_close":331.4200134277344,"volume":1466100},{"date":"2026-10-23","close":327.9100036621094,"high":330.0,"low":315.5,"adjusted_close":327.9100036621094,"volume":876300},{"date":"2026-10-26","close":337.7799987792969,"high":343.57000732421875,"low":327.3550109863281,"adjusted_close":337.7799987792969,"volume":701500},{"date":"2026-10-27","close":345.7300109863281,"high":349.4129943847656,"low":339.25,"adjusted_close":345.7300109863281,"volume":739000},{"date":"2026-10-28","close":347.75,"high":352.6199951171875,"low":339.6449890136719,"adjusted_close":347.75,"volume":608000},{"date":"2026-10-29","close":348.8500061035156,"high":358.2149963378906,"low":346.70001220703125,"adjusted_close":348.8500061035156,"volume":653700},{"date":"2026-10-30","close":343.1199951171875,"high":344.3900146484375,"low":335.0,"adjusted_close":343.1199951171875,"volume":865400},{"date":"2026-11-02","close":332.989990234375,"high":351.2300109863281,"low":329.17498779296875,"adjusted_close":332.989990234375,"volume":1066700},{"date":"2026-11-03","close":357.2799987792969,"high":365.9150085449219,"low":333.010009765625,"adjusted_close":357.2799987792969,"volume":2215500},{"date":"2026-11-04","close":326.7799987792969,"high":340.7200012207031,"low":317.5299987792969,"adjusted_close":326.7799987792969,"volume":2191500},{"date":"2026-11-05","close":316.2250061035156,"high":323.4200134277344,"low":306.0899963378906,"adjusted_close":316.2250061035156,"volume":2305700},{"date":"2026-11-06","close":338.6400146484375,"high":341.42999267578125,"low":323.6449890136719,"adjusted_close":338.6400146484375,"volume":1264398}]},"TMO":{"currency":"USD","rows":[{"date":"2025-05-05","close":422.2699890136719,"high":424.9800109863281,"low":417.8599853515625,"adjusted_close":419.9786376953125,"volume":2637200},{"date":"2025-05-06","close":407.0199890136719,"high":423.55999755859375,"low":406.5,"adjusted_close":404.8113708496094,"volume":4070200},{"date":"2025-05-07","close":407.8500061035156,"high":413.3500061035156,"low":404.57000732421875,"adjusted_close":405.63690185546875,"volume":2959400},{"date":"2025-05-08","close":410.7799987792969,"high":415.75,"low":402.80999755859375,"adjusted_close":408.5509948730469,"volume":3013600},{"date":"2025-05-09","close":403.1300048828125,"high":412.489990234375,"low":401.75,"adjusted_close":400.9425048828125,"volume":2318700},{"date":"2025-05-12","close":432.5899963378906,"high":432.7300109863281,"low":409.70001220703125,"adjusted_close":430.24261474609375,"volume":3716400},{"date":"2025-05-13","close":428.95001220703125,"high":434.9800109863281,"low":427.29998779296875,"adjusted_close":426.6224365234375,"volume":2726900},{"date":"2025-05-14","close":406.04998779296875,"high":430.54998779296875,"low":405.7799987792969,"adjusted_close":403.8466796875,"volume":3201100},{"date":"2025-05-15","close":404.92999267578125,"high":407.0400085449219,"low":390.5,"adjusted_close":402.73272705078125,"volume":4129600},{"date":"2025-05-16","close":412.05999755859375,"high":412.6300048828125,"low":401.6700134277344,"adjusted_close":409.8240661621094,"volume":2498200},{"date":"2025-05-19","close":413.9200134277344,"high":414.07000732421875,"low":407.260009765625,"adjusted_close":411.6739501953125,"volume":1665000},{"date":"2025-05-20","close":413.75,"high":415.3999938964844,"low":409.8900146484375,"adjusted_close":411.5048828125,"volume":2142000},{"date":"2025-05-21","close":398.2799987792969,"high":412.6600036621094,"low":397.3599853515625,"adjusted_close":396.1187744140625,"volume":2965800},{"date":"2025-05-22","close":400.4800109863281,"high":401.739990234375,"low":393.80999755859375,"adjusted_close":398.306884765625,"volume":2891400},{"date":"2025-05-23","close":393.6600036621094,"high":396.3399963378906,"low":390.6600036621094,"adjusted_close":391.52386474609375,"volume":2318100},{"date":"2025-05-27","close":403.54998779296875,"high":407.75,"low":400.5,"adjusted_close":401.3602294921875,"volume":2705700},{"date":"2025-05-28","close":402.1300048828125,"high":406.1600036621094,"low":400.3900146484375,"adjusted_close":399.9479064941406,"volume":1931400},{"date":"2025-05-29","close":403.75,"high":407.3699951171875,"low":401.4200134277344,"adjusted_close":401.55914306640625,"volume":2499300},{"date":"2025-05-30","close":402.82000732421875,"high":405.44000244140625,"low":397.32000732421875,"adjusted_close":400.6341857910156,"volume":2521300},{"date":"2025-06-02","close":396.4700012207031,"high":400.510009765625,"low":392.69000244140625,"adjusted_close":394.31866455078125,"volume":2584000},{"date":"2025-06-03","close":399.92999267578125,"high":402.3999938964844,"low":391.2799987792969,"adjusted_close":397.7598571777344,"volume":3204100},{"date":"2025-06-04","close":403.6600036621094,"high":408.4800109863281,"low":402.19000244140625,"adjusted_close":401.4696350097656,"volume":2280700},{"date":"2025-06-05","close":398.3599853515625,"high":405.239990234375,"low":396.75,"adjusted_close":396.1983642578125,"volume":2504000},{"date":"2025-06-06","close":401.8999938964844,"high":406.6000061035156,"low":400.55999755859375,"adjusted_close":399.71917724609375,"volume":2630000},{"date":"2025-06-09","close":408.5299987792969,"high":412.6099853515625,"low":401.5199890136719,"adjusted_close":406.313232421875,"volume":2164000},{"date":"2025-06-10","close":414.5400085449219,"high":419.9700012207031,"low":406.7300109863281,"adjusted_close":412.2906188964844,"volume":2573800},{"date":"2025-06-11","close":415.1499938964844,"high":424.510009765625,"low":413.2799987792969,"adjusted_close":412.89727783203125,"volume":3062700},{"date":"2025-06-12","close":415.3299865722656,"high":416.80999755859375,"low":409.9100036621094,"adjusted_close":413.0763244628906,"volume":2067600},{"date":"2025-06-13","close":402.760009765625,"high":413.3299865722656,"low":401.57000732421875,"adjusted_close":400.98968505859375,"volume":2385800},{"date":"2025-06-16","close":405.0799865722656,"high":406.8800048828125,"low":397.20001220703125,"adjusted_close":403.2994384765625,"volume":1973200},{"date":"2025-06-17","close":390.260009765625,"high":403.55999755859375,"low":389.8599853515625,"adjusted_close":388.5445861816406,"volume":3040400},{"date":"2025-06-18","close":392.55999755859375,"high":395.7799987792969,"low":385.4599914550781,"adjusted_close":390.83453369140625,"volume":2884300},{"date":"2025-06-20","close":397.8800048828125,"high":397.8999938964844,"low":390.5,"adjusted_close":396.131103515625,"volume":3812600},{"date":"2025-06-23","close":400.2099914550781,"high":400.6000061035156,"low":393.0,"adjusted_close":398.45086669921875,"volume":2486100},{"date":"2025-06-24","close":404.3699951171875,"high":406.1600036621094,"low":399.17999267578125,"adjusted_close":402.59259033203125,"volume":2083000},{"date":"2025-06-25","close":410.6499938964844,"high":415.0,"low":398.0799865722656,"adjusted_close":408.844970703125,"volume":3100800},{"date":"2025-06-26","close":412.1199951171875,"high":415.30999755859375,"low":409.2799987792969,"adjusted_close":410.3085021972656,"volume":2927700},{"date":"2025-06-27","close":408.2799987792969,"high":414.3999938964844,"low":406.95001220703125,"adjusted_close":406.48541259765625,"volume":3923100},{"date":"2025-06-30","close":405.4599914550781,"high":413.2799987792969,"low":401.45001220703125,"adjusted_close":403.67779541015625,"volume":3919100},{"date":"2025-07-01","close":421.4700012207031,"high":429.1000061035156,"low":404.8500061035156,"adjusted_close":419.617431640625,"volume":2603000},{"date":"2025-07-02","close":427.760009765625,"high":430.4599914550781,"low":421.75,"adjusted_close":425.87982177734375,"volume":2669300},{"date":"2025-07-03","close":429.3299865722656,"high":432.8999938964844,"low":426.0799865722656,"adjusted_close":427.4428405761719,"volume":1359300},{"date":"2025-07-07","close":418.70001220703125,"high":429.32000732421875,"low":415.4200134277344,"adjusted_close":416.8595886230469,"volume":2497200},{"date":"2025-07-08","close":426.1700134277344,"high":433.1400146484375,"low":418.5799865722656,"adjusted_close":424.2967529296875,"volume":2620900},{"date":"2025-07-09","close":419.8800048828125,"high":429.3900146484375,"low":411.8800048828125,"adjusted_close":418.034423828125,"volume":2735100},{"date":"2025-07-10","close":430.7300109863281,"high":438.489990234375,"low":418.32000732421875,"adjusted_close":428.83673095703125,"volume":2932800},{"date":"2025-07-11","close":434.8599853515625,"high":436.32000732421875,"low":425.6499938964844,"adjusted_close":432.94854736328125,"volume":2511400},{"date":"2025-07-14","close":425.3399963378906,"high":430.5,"low":422.0400085449219,"adjusted_close":423.4704284667969,"volume":2819300},{"date":"2025-07-15","close":417.989990234375,"high":429.0,"low":417.20001220703125,"adjusted_close":416.1527404785156,"volume":2090500},{"date":"2025-07-16","close":416.30999755859375,"high":420.54998779296875,"low":413.7799987792969,"adjusted_close":414.4801025390625,"volume":2762300},{"date":"2025-07-17","close":424.9800109863281,"high":427.0,"low":413.2900085449219,"adjusted_close":423.1120300292969,"volume":2494600},{"date":"2025-07-18","close":414.75,"high":427.9100036621094,"low":411.4100036621094,"adjusted_close":412.92694091796875,"volume":2652500},{"date":"2025-07-21","close":404.94000244140625,"high":415.0,"low":403.3599853515625,"adjusted_close":403.16009521484375,"volume":2733800},{"date":"2025-07-22","close":427.6199951171875,"high":428.989990234375,"low":405.1499938964844,"adjusted_close":425.7403869628906,"volume":3674200},{"date":"2025-07-23","close":466.7099914550781,"high":487.92999267578125,"low":465.54998779296875,"adjusted_close":464.6585693359375,"volume":8928300},{"date":"2025-07-24","close":475.0299987792969,"high":484.6000061035156,"low":465.0400085449219,"adjusted_close":472.9419860839844,"volume":6234000},{"date":"2025-07-25","close":478.32000732421875,"high":483.6000061035156,"low":474.4100036621094,"adjusted_close":476.217529296875,"volume":4205500},{"date":"2025-07-28","close":484.9599914550781,"high":487.1099853515625,"low":474.8699951171875,"adjusted_close":482.828369140625,"volume":3412200},{"date":"2025-07-29","close":482.1600036621094,"high":488.5199890136719,"low":480.4100036621094,"adjusted_close":480.0406799316406,"volume":3164200},{"date":"2025-07-30","close":477.2799987792969,"high":484.8800048828125,"low":473.6499938964844,"adjusted_close":475.1820983886719,"volume":2583500},{"date":"2025-07-31","close":467.67999267578125,"high":483.8699951171875,"low":466.739990234375,"adjusted_close":465.6242980957031,"volume":3413900},{"date":"2025-08-01","close":463.0400085449219,"high":464.1000061035156,"low":451.45001220703125,"adjusted_close":461.0047302246094,"volume":2756900},{"date":"2025-08-04","close":466.57000732421875,"high":467.7699890136719,"low":456.5400085449219,"adjusted_close":464.5191955566406,"volume":2092800},{"date":"2025-08-05","close":466.4200134277344,"high":469.8699951171875,"low":464.8399963378906,"adjusted_close":464.3698425292969,"volume":1992300},{"date":"2025-08-06","close":448.94000244140625,"high":466.5,"low":446.2799987792969,"adjusted_close":446.9667053222656,"volume":2539300},{"date":"2025-08-07","close":454.739990234375,"high":457.0899963378906,"low":451.1700134277344,"adjusted_close":452.7411804199219,"volume":1490100},{"date":"2025-08-08","close":460.7200012207031,"high":461.7200012207031,"low":451.44000244140625,"adjusted_close":458.6949157714844,"volume":1689900},{"date":"2025-08-11","close":462.3900146484375,"high":467.70001220703125,"low":459.3299865722656,"adjusted_close":460.3575744628906,"volume":1706700},{"date":"2025-08-12","close":477.4100036621094,"high":478.19000244140625,"low":460.9100036621094,"adjusted_close":475.3115539550781,"volume":2104200},{"date":"2025-08-13","close":484.7900085449219,"high":486.9800109863281,"low":478.7200012207031,"adjusted_close":482.65911865234375,"volume":2054800},{"date":"2025-08-14","close":485.0400085449219,"high":485.8999938964844,"low":479.239990234375,"adjusted_close":482.9079895019531,"volume":1955200},{"date":"2025-08-15","close":489.010009765625,"high":491.54998779296875,"low":486.0,"adjusted_close":486.8605651855469,"volume":2462500},{"date":"2025-08-18","close":487.5400085449219,"high":493.239990234375,"low":487.1400146484375,"adjusted_close":485.39697265625,"volume":2211100},{"date":"2025-08-19","close":498.2900085449219,"high":500.92999267578125,"low":489.8900146484375,"adjusted_close":496.0997619628906,"volume":2578500},{"date":"2025-08-20","close":494.80999755859375,"high":500.3699951171875,"low":492.760009765625,"adjusted_close":492.635009765625,"volume":2351500},{"date":"2025-08-21","close":483.760009765625,"high":494.7799987792969,"low":482.80999755859375,"adjusted_close":481.6336364746094,"volume":1360600},{"date":"2025-08-22","close":499.989990234375,"high":502.3900146484375,"low":486.8900146484375,"adjusted_close":497.79229736328125,"volume":1778400},{"date":"2025-08-25","close":490.75,"high":499.5799865722656,"low":489.17999267578125,"adjusted_close":488.5928955078125,"volume":1044300},{"date":"2025-08-26","close":488.4800109863281,"high":491.5199890136719,"low":486.7300109863281,"adjusted_close":486.3328857421875,"volume":1341600},{"date":"2025-08-27","close":488.1199951171875,"high":490.9800109863281,"low":482.9800109863281,"adjusted_close":485.9744567871094,"volume":1294800},{"date":"2025-08-28","close":489.739990234375,"high":491.1400146484375,"low":483.3900146484375,"adjusted_close":487.5873107910156,"volume":1407700},{"date":"2025-08-29","close":492.7200012207031,"high":494.2799987792969,"low":485.9200134277344,"adjusted_close":490.55426025390625,"volume":1228200},{"date":"2025-09-02","close":487.5299987792969,"high":492.70001220703125,"low":479.0299987792969,"adjusted_close":485.3870544433594,"volume":1303800},{"date":"2025-09-03","close":484.54998779296875,"high":489.5400085449219,"low":481.5299987792969,"adjusted_close":482.4201354980469,"volume":1219100},{"date":"2025-09-04","close":489.489990234375,"high":490.260009765625,"low":471.6099853515625,"adjusted_close":487.33843994140625,"volume":1404200},{"date":"2025-09-05","close":492.6000061035156,"high":502.0,"low":489.1199951171875,"adjusted_close":490.434814453125,"volume":1442600},{"date":"2025-09-08","close":487.6499938964844,"high":490.07000732421875,"low":480.95001220703125,"adjusted_close":485.5065612792969,"volume":2223700},{"date":"2025-09-09","close":482.4100036621094,"high":489.989990234375,"low":481.5199890136719,"adjusted_close":480.28955078125,"volume":1505900},{"date":"2025-09-10","close":476.5400085449219,"high":485.82000732421875,"low":475.6400146484375,"adjusted_close":474.44537353515625,"volume":1442700},{"date":"2025-09-11","close":491.4100036621094,"high":492.0,"low":480.3599853515625,"adjusted_close":489.2500305175781,"volume":1509800},{"date":"2025-09-12","close":479.4599914550781,"high":491.260009765625,"low":479.4599914550781,"adjusted_close":477.3525390625,"volume":1543200},{"date":"2025-09-15","close":474.4599914550781,"high":482.94000244140625,"low":470.739990234375,"adjusted_close":472.79852294921875,"volume":1663500},{"date":"2025-09-16","close":480.739990234375,"high":484.5899963378906,"low":470.04998779296875,"adjusted_close":479.0565490722656,"volume":1799800},{"date":"2025-09-17","close":472.6400146484375,"high":486.57000732421875,"low":469.1400146484375,"adjusted_close":470.98492431640625,"volume":1947500},{"date":"2025-09-18","close":481.1000061035156,"high":482.260009765625,"low":473.0299987792969,"adjusted_close":479.4153137207031,"volume":1576400},{"date":"2025-09-19","close":479.5799865722656,"high":487.989990234375,"low":478.0199890136719,"adjusted_close":477.9006042480469,"volume":4244100},{"date":"2025-09-22","close":474.989990234375,"high":481.739990234375,"low":470.739990234375,"adjusted_close":473.3266906738281,"volume":2352200},{"date":"2025-09-23","close":469.75,"high":475.57000732421875,"low":467.2799987792969,"adjusted_close":468.10504150390625,"volume":3244900},{"date":"2025-09-24","close":468.0,"high":471.3299865722656,"low":462.92999267578125,"adjusted_close":466.36114501953125,"volume":2409600},{"date":"2025-09-25","close":459.2200012207031,"high":468.760009765625,"low":457.4100036621094,"adjusted_close":457.6119079589844,"volume":3229300},{"date":"2025-09-26","close":464.239990234375,"high":465.739990234375,"low":460.30999755859375,"adjusted_close":462.6143493652344,"volume":1886400},{"date":"2025-09-29","close":462.0400085449219,"high":467.3500061035156,"low":456.6700134277344,"adjusted_close":460.42205810546875,"volume":3018300},{"date":"2025-09-30","close":485.0199890136719,"high":486.25,"low":460.0,"adjusted_close":483.321533203125,"volume":4363900},{"date":"2025-10-01","close":530.72998046875,"high":534.9000244140625,"low":486.94000244140625,"adjusted_close":528.8713989257812,"volume":6092700},{"date":"2025-10-02","close":524.9600219726562,"high":539.9000244140625,"low":523.0,"adjusted_close":523.1217041015625,"volume":3262000},{"date":"2025-10-03","close":543.3200073242188,"high":545.4400024414062,"low":525.3599853515625,"adjusted_close":541.4174194335938,"volume":3048500},{"date":"2025-10-06","close":543.9500122070312,"high":545.8599853515625,"low":536.4600219726562,"adjusted_close":542.0452880859375,"volume":2560100},{"date":"2025-10-07","close":539.1699829101562,"high":549.4400024414062,"low":538.3400268554688,"adjusted_close":537.281982421875,"volume":1870800},{"date":"2025-10-08","close":536.1900024414062,"high":549.260009765625,"low":535.6300048828125,"adjusted_close":534.3123779296875,"volume":2153200},{"date":"2025-10-09","close":534.6799926757812,"high":537.5700073242188,"low":528.8400268554688,"adjusted_close":532.8077392578125,"volume":1830700},{"date":"2025-10-10","close":524.7999877929688,"high":537.9299926757812,"low":523.6500244140625,"adjusted_close":522.962158203125,"volume":1415800},{"date":"2025-10-13","close":524.5800170898438,"high":530.8300170898438,"low":523.8900146484375,"adjusted_close":522.7430419921875,"volume":1686600},{"date":"2025-10-14","close":525.8300170898438,"high":529.8499755859375,"low":519.4500122070312,"adjusted_close":523.98876953125,"volume":1601000},{"date":"2025-10-15","close":527.8699951171875,"high":532.4099731445312,"low":522.4199829101562,"adjusted_close":526.0215454101562,"volume":1430400},{"date":"2025-10-16","close":536.780029296875,"high":544.5999755859375,"low":534.1599731445312,"adjusted_close":534.9003295898438,"volume":2115900},{"date":"2025-10-17","close":538.9199829101562,"high":540.8699951171875,"low":532.0,"adjusted_close":537.0328369140625,"volume":2010200},{"date":"2025-10-20","close":543.8400268554688,"high":550.4600219726562,"low":540.0,"adjusted_close":541.9356079101562,"volume":1665200},{"date":"2025-10-21","close":557.989990234375,"high":568.3900146484375,"low":553.739990234375,"adjusted_close":556.0360717773438,"volume":3932400},{"date":"2025-10-22","close":567.2000122070312,"high":571.2899780273438,"low":550.8800048828125,"adjusted_close":565.2138061523438,"volume":3461200},{"date":"2025-10-23","close":571.9099731445312,"high":578.239990234375,"low":562.3800048828125,"adjusted_close":569.9072875976562,"volume":1979300},{"date":"2025-10-24","close":572.5,"high":575.8200073242188,"low":569.7899780273438,"adjusted_close":570.4951782226562,"volume":1655700},{"date":"2025-10-27","close":563.780029296875,"high":572.6699829101562,"low":561.0399780273438,"adjusted_close":561.8058471679688,"volume":1563600},{"date":"2025-10-28","close":557.6300048828125,"high":565.6500244140625,"low":555.5700073242188,"adjusted_close":555.6773071289062,"volume":992700},{"date":"2025-10-29","close":558.3099975585938,"high":571.5700073242188,"low":555.0599975585938,"adjusted_close":556.3549194335938,"volume":1953600},{"date":"2025-10-30","close":556.219970703125,"high":565.6300048828125,"low":551.5999755859375,"adjusted_close":554.272216796875,"volume":1315100},{"date":"2025-10-31","close":567.3900146484375,"high":569.9199829101562,"low":551.8699951171875,"adjusted_close":565.4031372070312,"volume":1872200},{"date":"2025-11-03","close":564.8800048828125,"high":565.7000122070312,"low":554.2000122070312,"adjusted_close":562.9019165039062,"volume":1835000},{"date":"2025-11-04","close":565.239990234375,"high":569.2999877929688,"low":557.0,"adjusted_close":563.2606201171875,"volume":1636000},{"date":"2025-11-05","close":567.6400146484375,"high":570.1599731445312,"low":554.2000122070312,"adjusted_close":565.6522827148438,"volume":1682900},{"date":"2025-11-06","close":565.97998046875,"high":570.8599853515625,"low":559.3499755859375,"adjusted_close":563.9979858398438,"volume":1277800},{"date":"2025-11-07","close":572.4099731445312,"high":577.3499755859375,"low":563.2999877929688,"adjusted_close":570.405517578125,"volume":2264000},{"date":"2025-11-10","close":576.3499755859375,"high":583.6599731445312,"low":568.3599853515625,"adjusted_close":574.3317260742188,"volume":1380300},{"date":"2025-11-11","close":586.489990234375,"high":587.5900268554688,"low":574.8200073242188,"adjusted_close":584.4362182617188,"volume":1377700},{"date":"2025-11-12","close":588.02001953125,"high":591.1699829101562,"low":582.0,"adjusted_close":585.9608764648438,"volume":1504200},{"date":"2025-11-13","close":580.1300048828125,"high":598.52001953125,"low":578.25,"adjusted_close":578.0985107421875,"volume":2745400},{"date":"2025-11-14","close":578.7100219726562,"high":584.3300170898438,"low":573.0,"adjusted_close":576.6835327148438,"volume":1318000},{"date":"2025-11-17","close":567.1599731445312,"high":579.7899780273438,"low":566.5900268554688,"adjusted_close":565.1738891601562,"volume":1624400},{"date":"2025-11-18","close":576.030029296875,"high":578.219970703125,"low":556.4600219726562,"adjusted_close":574.0128784179688,"volume":1916000},{"date":"2025-11-19","close":573.7899780273438,"high":574.6199951171875,"low":567.2100219726562,"adjusted_close":571.7806396484375,"volume":1247900},{"date":"2025-11-20","close":572.739990234375,"high":580.4500122070312,"low":568.4600219726562,"adjusted_close":570.7343139648438,"volume":1167800},{"date":"2025-11-21","close":587.47998046875,"high":589.8499755859375,"low":569.5499877929688,"adjusted_close":585.4227905273438,"volume":1933500},{"date":"2025-11-24","close":586.0700073242188,"high":587.9199829101562,"low":579.0999755859375,"adjusted_close":584.0177612304688,"volume":1803100},{"date":"2025-11-25","close":597.780029296875,"high":602.3200073242188,"low":581.7999877929688,"adjusted_close":595.6867065429688,"volume":1803400},{"date":"2025-11-26","close":593.25,"high":596.5499877929688,"low":587.1900024414062,"adjusted_close":591.1725463867188,"volume":2059900},{"date":"2025-11-28","close":590.8300170898438,"high":594.0,"low":587.9500122070312,"adjusted_close":588.7611083984375,"volume":746000},{"date":"2025-12-01","close":585.1500244140625,"high":597.6799926757812,"low":582.75,"adjusted_close":583.1008911132812,"volume":1754200},{"date":"2025-12-02","close":580.3699951171875,"high":584.4500122070312,"low":577.9600219726562,"adjusted_close":578.337646484375,"volume":1918100},{"date":"2025-12-03","close":580.4500122070312,"high":588.1099853515625,"low":580.010009765625,"adjusted_close":578.4173583984375,"volume":1186600},{"date":"2025-12-04","close":575.239990234375,"high":580.4500122070312,"low":560.1599731445312,"adjusted_close":573.2255859375,"volume":1961600},{"date":"2025-12-05","close":572.77001953125,"high":579.0900268554688,"low":569.6199951171875,"adjusted_close":570.7643432617188,"volume":1873700},{"date":"2025-12-08","close":568.2100219726562,"high":574.5399780273438,"low":566.010009765625,"adjusted_close":566.22021484375,"volume":1412100},{"date":"2025-12-09","close":563.0700073242188,"high":575.25,"low":561.9099731445312,"adjusted_close":561.0982055664062,"volume":1416000},{"date":"2025-12-10","close":573.8099975585938,"high":574.4600219726562,"low":563.0,"adjusted_close":571.8006591796875,"volume":1275600},{"date":"2025-12-11","close":578.9000244140625,"high":579.0800170898438,"low":570.8400268554688,"adjusted_close":576.8727416992188,"volume":1226400},{"date":"2025-12-12","close":572.280029296875,"high":579.0599975585938,"low":570.1900024414062,"adjusted_close":570.2760620117188,"volume":1576500},{"date":"2025-12-15","close":575.9099731445312,"high":576.3400268554688,"low":565.6699829101562,"adjusted_close":574.3247680664062,"volume":1702200},{"date":"2025-12-16","close":570.1599731445312,"high":574.8599853515625,"low":561.0,"adjusted_close":568.590576171875,"volume":2015300},{"date":"2025-12-17","close":562.5599975585938,"high":572.989990234375,"low":561.489990234375,"adjusted_close":561.0115966796875,"volume":2301800},{"date":"2025-12-18","close":562.3900146484375,"high":569.4099731445312,"low":554.530029296875,"adjusted_close":560.8421020507812,"volume":2287300},{"date":"2025-12-19","close":567.8300170898438,"high":569.8699951171875,"low":558.9299926757812,"adjusted_close":566.2671508789062,"volume":3862600},{"date":"2025-12-22","close":575.7000122070312,"high":576.1500244140625,"low":565.75,"adjusted_close":574.1154174804688,"volume":1108400},{"date":"2025-12-23","close":579.9400024414062,"high":580.5599975585938,"low":573.7000122070312,"adjusted_close":578.34375,"volume":732000},{"date":"2025-12-24","close":579.1199951171875,"high":579.8099975585938,"low":576.3300170898438,"adjusted_close":577.5260009765625,"volume":401000},{"date":"2025-12-26","close":580.739990234375,"high":581.1699829101562,"low":576.8599853515625,"adjusted_close":579.1415405273438,"volume":466100},{"date":"2025-12-29","close":585.0700073242188,"high":585.2999877929688,"low":580.1199951171875,"adjusted_close":583.4596557617188,"volume":1042800},{"date":"2025-12-30","close":583.4500122070312,"high":584.4500122070312,"low":579.8400268554688,"adjusted_close":581.8441162109375,"volume":665000},{"date":"2025-12-31","close":579.4500122070312,"high":585.6099853515625,"low":579.0,"adjusted_close":577.8551025390625,"volume":739300},{"date":"2026-01-02","close":592.510009765625,"high":593.7100219726562,"low":577.0,"adjusted_close":590.8790893554688,"volume":2052300},{"date":"2026-01-05","close":611.2000122070312,"high":611.4500122070312,"low":592.510009765625,"adjusted_close":609.5177001953125,"volume":2488100},{"date":"2026-01-06","close":620.719970703125,"high":628.0800170898438,"low":606.0599975585938,"adjusted_close":619.011474609375,"volume":2554800},{"date":"2026-01-07","close":617.1500244140625,"high":626.77001953125,"low":614.719970703125,"adjusted_close":615.4513549804688,"volume":2404300},{"date":"2026-01-08","close":606.5,"high":623.3599853515625,"low":603.989990234375,"adjusted_close":604.8306274414062,"volume":3147700},{"date":"2026-01-09","close":618.8599853515625,"high":622.4000244140625,"low":604.5499877929688,"adjusted_close":617.1565551757812,"volume":2286500},{"date":"2026-01-12","close":615.4500122070312,"high":624.7899780273438,"low":606.6099853515625,"adjusted_close":613.7559814453125,"volume":3184800},{"date":"2026-01-13","close":607.0800170898438,"high":620.219970703125,"low":594.2999877929688,"adjusted_close":605.4089965820312,"volume":2847700},{"date":"2026-01-14","close":621.8300170898438,"high":622.719970703125,"low":607.0999755859375,"adjusted_close":620.1184692382812,"volume":2460400},{"date":"2026-01-15","close":624.6500244140625,"high":629.8699951171875,"low":618.6099853515625,"adjusted_close":622.9306640625,"volume":2541500},{"date":"2026-01-16","close":618.719970703125,"high":629.72998046875,"low":618.7100219726562,"adjusted_close":617.0169677734375,"volume":2881000},{"date":"2026-01-20","close":619.010009765625,"high":620.8499755859375,"low":606.0,"adjusted_close":617.3062133789062,"volume":3108800},{"date":"2026-01-21","close":636.2999877929688,"high":637.97998046875,"low":620.27001953125,"adjusted_close":634.548583984375,"volume":3182400},{"date":"2026-01-22","close":639.4500122070312,"high":643.989990234375,"low":634.8099975585938,"adjusted_close":637.6900024414062,"volume":2621700},{"date":"2026-01-23","close":625.97998046875,"high":639.2000122070312,"low":622.6799926757812,"adjusted_close":624.2570190429688,"volume":2847400},{"date":"2026-01-26","close":626.6199951171875,"high":633.6500244140625,"low":623.22998046875,"adjusted_close":624.8952026367188,"volume":1758300},{"date":"2026-01-27","close":623.9099731445312,"high":629.3200073242188,"low":618.0,"adjusted_close":622.192626953125,"volume":1638200},{"date":"2026-01-28","close":608.02001953125,"high":620.5999755859375,"low":606.3200073242188,"adjusted_close":606.346435546875,"volume":2338100},{"date":"2026-01-29","close":592.1599731445312,"high":596.3499755859375,"low":572.2100219726562,"adjusted_close":590.5300903320312,"volume":3950400},{"date":"2026-01-30","close":578.6099853515625,"high":585.9500122070312,"low":574.22998046875,"adjusted_close":577.0173950195312,"volume":3760700},{"date":"2026-02-02","close":581.77001953125,"high":584.0999755859375,"low":573.3099975585938,"adjusted_close":580.168701171875,"volume":1778800},{"date":"2026-02-03","close":570.0900268554688,"high":588.8499755859375,"low":566.4099731445312,"adjusted_close":568.5208740234375,"volume":2249800},{"date":"2026-02-04","close":565.219970703125,"high":576.280029296875,"low":562.9199829101562,"adjusted_close":563.6641845703125,"volume":2740600},{"date":"2026-02-05","close":542.3599853515625,"high":566.8300170898438,"low":541.3400268554688,"adjusted_close":540.8671875,"volume":3224900},{"date":"2026-02-06","close":542.8300170898438,"high":546.260009765625,"low":537.0499877929688,"adjusted_close":541.3358764648438,"volume":2959400},{"date":"2026-02-09","close":546.760009765625,"high":548.7999877929688,"low":537.010009765625,"adjusted_close":545.2550659179688,"volume":2107600},{"date":"2026-02-10","close":539.7999877929688,"high":550.9500122070312,"low":537.5499877929688,"adjusted_close":538.314208984375,"volume":2022100},{"date":"2026-02-11","close":527.1699829101562,"high":539.3900146484375,"low":522.3499755859375,"adjusted_close":525.718994140625,"volume":3367600},{"date":"2026-02-12","close":509.82000732421875,"high":527.0,"low":493.6400146484375,"adjusted_close":508.416748046875,"volume":4742000},{"date":"2026-02-13","close":504.82000732421875,"high":520.3499755859375,"low":504.25,"adjusted_close":503.43048095703125,"volume":3188300},{"date":"2026-02-17","close":501.5899963378906,"high":507.1499938964844,"low":498.1600036621094,"adjusted_close":500.2093811035156,"volume":3775400},{"date":"2026-02-18","close":513.5599975585938,"high":514.1599731445312,"low":498.4200134277344,"adjusted_close":512.1464233398438,"volume":2662300},{"date":"2026-02-19","close":515.1199951171875,"high":515.510009765625,"low":504.0,"adjusted_close":513.7022094726562,"volume":1776100},{"date":"2026-02-20","close":510.92999267578125,"high":514.8800048828125,"low":506.510009765625,"adjusted_close":509.523681640625,"volume":1362500},{"date":"2026-02-23","close":516.4400024414062,"high":518.9199829101562,"low":505.79998779296875,"adjusted_close":515.0184936523438,"volume":1618300},{"date":"2026-02-24","close":515.5999755859375,"high":521.6300048828125,"low":513.2100219726562,"adjusted_close":514.1808471679688,"volume":1314400},{"date":"2026-02-25","close":513.6799926757812,"high":519.0,"low":511.260009765625,"adjusted_close":512.26611328125,"volume":1480700},{"date":"2026-02-26","close":520.1199951171875,"high":520.6599731445312,"low":510.0799865722656,"adjusted_close":518.6884155273438,"volume":1551100},{"date":"2026-02-27","close":521.1099853515625,"high":521.280029296875,"low":509.4800109863281,"adjusted_close":519.6756591796875,"volume":2031100},{"date":"2026-03-02","close":508.5799865722656,"high":513.7000122070312,"low":502.30999755859375,"adjusted_close":507.1801452636719,"volume":2050800},{"date":"2026-03-03","close":508.1000061035156,"high":510.7200012207031,"low":493.3699951171875,"adjusted_close":506.7014465332031,"volume":2211500},{"date":"2026-03-04","close":512.6900024414062,"high":517.6500244140625,"low":508.95001220703125,"adjusted_close":511.2788391113281,"volume":1679200},{"date":"2026-03-05","close":518.8400268554688,"high":520.5800170898438,"low":502.0,"adjusted_close":517.4119262695312,"volume":3283700},{"date":"2026-03-06","close":501.9700012207031,"high":514.3800048828125,"low":500.0,"adjusted_close":500.5883483886719,"volume":1637000},{"date":"2026-03-09","close":509.9700012207031,"high":510.6000061035156,"low":492.1300048828125,"adjusted_close":508.5663146972656,"volume":2210500},{"date":"2026-03-10","close":500.0799865722656,"high":509.94000244140625,"low":497.94000244140625,"adjusted_close":498.7035217285156,"volume":1864700},{"date":"2026-03-11","close":495.7200012207031,"high":501.29998779296875,"low":491.1300048828125,"adjusted_close":494.35552978515625,"volume":1627400},{"date":"2026-03-12","close":475.8900146484375,"high":491.6099853515625,"low":474.0,"adjusted_close":474.58013916015625,"volume":2516300},{"date":"2026-03-13","close":464.3699951171875,"high":481.5799865722656,"low":463.80999755859375,"adjusted_close":463.5496520996094,"volume":3018600},{"date":"2026-03-16","close":470.0,"high":474.5,"low":467.239990234375,"adjusted_close":469.1697082519531,"volume":2995700},{"date":"2026-03-17","close":472.7099914550781,"high":480.989990234375,"low":471.42999267578125,"adjusted_close":471.8749084472656,"volume":2794900},{"date":"2026-03-18","close":464.69000244140625,"high":470.489990234375,"low":462.0299987792969,"adjusted_close":463.86907958984375,"volume":2419800},{"date":"2026-03-19","close":470.2099914550781,"high":470.989990234375,"low":458.3399963378906,"adjusted_close":469.37933349609375,"volume":1843800},{"date":"2026-03-20","close":474.3900146484375,"high":476.92999267578125,"low":469.05999755859375,"adjusted_close":473.5519714355469,"volume":2285000},{"date":"2026-03-23","close":478.1199951171875,"high":487.92999267578125,"low":475.6300048828125,"adjusted_close":477.2753601074219,"volume":1913200},{"date":"2026-03-24","close":490.2900085449219,"high":495.7900085449219,"low":470.0,"adjusted_close":489.4238586425781,"volume":2241300},{"date":"2026-03-25","close":490.7699890136719,"high":499.95001220703125,"low":482.9599914550781,"adjusted_close":489.90301513671875,"volume":1729500},{"date":"2026-03-26","close":488.8500061035156,"high":496.260009765625,"low":485.82000732421875,"adjusted_close":487.9864196777344,"volume":1301900},{"date":"2026-03-27","close":473.3599853515625,"high":490.75,"low":471.8299865722656,"adjusted_close":472.5237731933594,"volume":1677800},{"date":"2026-03-30","close":480.04998779296875,"high":483.5799865722656,"low":474.1600036621094,"adjusted_close":479.2019348144531,"volume":1819600},{"date":"2026-03-31","close":491.5299987792969,"high":494.3599853515625,"low":479.6600036621094,"adjusted_close":490.66168212890625,"volume":2272000},{"date":"2026-04-01","close":494.5400085449219,"high":501.04998779296875,"low":491.8599853515625,"adjusted_close":493.6663818359375,"volume":1505100},{"date":"2026-04-02","close":491.4599914550781,"high":506.82000732421875,"low":485.1099853515625,"adjusted_close":490.591796875,"volume":1696200},{"date":"2026-04-06","close":488.19000244140625,"high":493.3399963378906,"low":479.95001220703125,"adjusted_close":487.32757568359375,"volume":1473700},{"date":"2026-04-07","close":489.5,"high":490.3500061035156,"low":480.0,"adjusted_close":488.63525390625,"volume":1287600},{"date":"2026-04-08","close":503.4599914550781,"high":507.2799987792969,"low":499.7300109863281,"adjusted_close":502.5705871582031,"volume":1507900},{"date":"2026-04-09","close":500.4599914550781,"high":505.3500061035156,"low":490.25,"adjusted_close":499.5758972167969,"volume":1491000},{"date":"2026-04-10","close":496.1099853515625,"high":503.82000732421875,"low":495.80999755859375,"adjusted_close":495.2335510253906,"volume":1308700},{"date":"2026-04-13","close":514.22998046875,"high":515.6500244140625,"low":492.0400085449219,"adjusted_close":513.321533203125,"volume":1828900},{"date":"2026-04-14","close":527.219970703125,"high":530.0,"low":514.0,"adjusted_close":526.2886352539062,"volume":2572100},{"date":"2026-04-15","close":531.6699829101562,"high":532.8599853515625,"low":524.760009765625,"adjusted_close":530.7307739257812,"volume":2003600},{"date":"2026-04-16","close":516.0,"high":530.5,"low":514.2999877929688,"adjusted_close":515.0884399414062,"volume":1375100},{"date":"2026-04-17","close":526.5999755859375,"high":530.0800170898438,"low":518.0,"adjusted_close":525.669677734375,"volume":1988100},{"date":"2026-04-20","close":526.02001953125,"high":528.8200073242188,"low":521.1400146484375,"adjusted_close":525.0907592773438,"volume":1437500},{"date":"2026-04-21","close":524.5700073242188,"high":538.4099731445312,"low":522.9500122070312,"adjusted_close":523.643310546875,"volume":2141400},{"date":"2026-04-22","close":513.97998046875,"high":529.989990234375,"low":513.97998046875,"adjusted_close":513.072021484375,"volume":1801700},{"date":"2026-04-23","close":466.70001220703125,"high":476.3900146484375,"low":455.6000061035156,"adjusted_close":465.87554931640625,"volume":5729400},{"date":"2026-04-24","close":469.7099914550781,"high":475.0,"low":464.6600036621094,"adjusted_close":468.8802185058594,"volume":2684400},{"date":"2026-04-27","close":468.0400085449219,"high":475.2099914550781,"low":462.0,"adjusted_close":467.21319580078125,"volume":2280000},{"date":"2026-04-28","close":470.2200012207031,"high":473.0199890136719,"low":464.1199951171875,"adjusted_close":469.3893127441406,"volume":2243000},{"date":"2026-04-29","close":466.260009765625,"high":475.0,"low":462.25,"adjusted_close":465.43634033203125,"volume":1387200},{"date":"2026-04-30","close":478.9599914550781,"high":479.9800109863281,"low":461.0,"adjusted_close":478.1138610839844,"volume":2161200},{"date":"2026-05-01","close":469.2099914550781,"high":481.8299865722656,"low":468.1000061035156,"adjusted_close":468.381103515625,"volume":1425400},{"date":"2026-05-04","close":462.6000061035156,"high":470.3900146484375,"low":461.9100036621094,"adjusted_close":461.78277587890625,"volume":1815700},{"date":"2026-05-05","close":466.760009765625,"high":476.4700012207031,"low":459.6400146484375,"adjusted_close":465.9354553222656,"volume":2045900},{"date":"2026-05-06","close":472.95001220703125,"high":477.4200134277344,"low":466.6000061035156,"adjusted_close":472.114501953125,"volume":1861500},{"date":"2026-05-07","close":474.4599914550781,"high":480.29998779296875,"low":468.2799987792969,"adjusted_close":473.621826171875,"volume":2533600},{"date":"2026-05-08","close":465.0,"high":473.489990234375,"low":456.3599853515625,"adjusted_close":464.17852783203125,"volume":3905600},{"date":"2026-05-11","close":452.6000061035156,"high":466.7900085449219,"low":447.8800048828125,"adjusted_close":451.8004455566406,"volume":3952900},{"date":"2026-05-12","close":459.29998779296875,"high":463.1000061035156,"low":452.8500061035156,"adjusted_close":458.48858642578125,"volume":3055700},{"date":"2026-05-13","close":446.0299987792969,"high":463.3999938964844,"low":444.5199890136719,"adjusted_close":445.2420654296875,"volume":2801200},{"date":"2026-05-14","close":448.2099914550781,"high":459.17999267578125,"low":446.04998779296875,"adjusted_close":447.4181823730469,"volume":2100300},{"date":"2026-05-15","close":438.3399963378906,"high":444.95001220703125,"low":437.32000732421875,"adjusted_close":437.5656433105469,"volume":2037800},{"date":"2026-05-18","close":442.0,"high":444.44000244140625,"low":435.2699890136719,"adjusted_close":441.21917724609375,"volume":1908500},{"date":"2026-05-19","close":447.80999755859375,"high":455.0,"low":440.010009765625,"adjusted_close":447.0188903808594,"volume":3418500},{"date":"2026-05-20","close":451.7900085449219,"high":452.239990234375,"low":438.6600036621094,"adjusted_close":450.99188232421875,"volume":2851600},{"date":"2026-05-21","close":449.3699951171875,"high":451.7099914550781,"low":441.1199951171875,"adjusted_close":448.5761413574219,"volume":2012700},{"date":"2026-05-22","close":448.2799987792969,"high":454.4599914550781,"low":444.4100036621094,"adjusted_close":447.4880676269531,"volume":1686100},{"date":"2026-05-26","close":448.17999267578125,"high":450.25,"low":443.6099853515625,"adjusted_close":447.38824462890625,"volume":1942600},{"date":"2026-05-27","close":456.2099914550781,"high":457.3999938964844,"low":447.44000244140625,"adjusted_close":455.4040832519531,"volume":2958600},{"date":"2026-05-28","close":487.2200012207031,"high":491.010009765625,"low":461.2300109863281,"adjusted_close":486.3592834472656,"volume":4372700},{"date":"2026-05-29","close":492.510009765625,"high":499.0,"low":481.0299987792969,"adjusted_close":491.6399841308594,"volume":4184100},{"date":"2026-06-01","close":494.0400085449219,"high":496.2799987792969,"low":483.5,"adjusted_close":493.167236328125,"volume":3194400},{"date":"2026-06-02","close":482.0799865722656,"high":491.9599914550781,"low":476.510009765625,"adjusted_close":481.2283630371094,"volume":1774500},{"date":"2026-06-03","close":473.95001220703125,"high":475.7799987792969,"low":469.1099853515625,"adjusted_close":473.1127624511719,"volume":1938900},{"date":"2026-06-04","close":482.0299987792969,"high":488.6499938964844,"low":476.0799865722656,"adjusted_close":481.1784362792969,"volume":2241900},{"date":"2026-06-05","close":472.79998779296875,"high":486.7900085449219,"low":469.6199951171875,"adjusted_close":471.9647521972656,"volume":1728100},{"date":"2026-06-08","close":469.6300048828125,"high":476.4200134277344,"low":468.9100036621094,"adjusted_close":468.80035400390625,"volume":1939500},{"date":"2026-06-09","close":494.07000732421875,"high":494.3599853515625,"low":473.3900146484375,"adjusted_close":493.1971740722656,"volume":2791000},{"date":"2026-06-10","close":482.0400085449219,"high":493.8900146484375,"low":481.9100036621094,"adjusted_close":481.1884460449219,"volume":2051000},{"date":"2026-06-11","close":475.6600036621094,"high":484.239990234375,"low":466.79998779296875,"adjusted_close":474.8197021484375,"volume":1776600},{"date":"2026-06-12","close":469.3399963378906,"high":481.9200134277344,"low":467.6300048828125,"adjusted_close":468.5108642578125,"volume":2389700},{"date":"2026-06-15","close":473.7200012207031,"high":476.3399963378906,"low":468.5,"adjusted_close":473.357177734375,"volume":1873600},{"date":"2026-06-16","close":472.6300048828125,"high":477.44000244140625,"low":470.5899963378906,"adjusted_close":472.26800537109375,"volume":1517100},{"date":"2026-06-17","close":461.69000244140625,"high":472.1499938964844,"low":457.6400146484375,"adjusted_close":461.3363952636719,"volume":2042500},{"date":"2026-06-18","close":464.6099853515625,"high":467.94000244140625,"low":459.0,"adjusted_close":464.2541198730469,"volume":3358500},{"date":"2026-06-22","close":464.010009765625,"high":468.3500061035156,"low":458.9100036621094,"adjusted_close":463.65460205078125,"volume":1524600},{"date":"2026-06-23","close":469.3500061035156,"high":471.1199951171875,"low":460.1300048828125,"adjusted_close":468.9905090332031,"volume":1824600},{"date":"2026-06-24","close":492.20001220703125,"high":493.0,"low":473.5,"adjusted_close":491.8230285644531,"volume":2125200},{"date":"2026-06-25","close":505.75,"high":515.9600219726562,"low":492.489990234375,"adjusted_close":505.3626403808594,"volume":2975400},{"date":"2026-06-26","close":513.030029296875,"high":514.7999877929688,"low":499.55999755859375,"adjusted_close":512.6370849609375,"volume":4570100},{"date":"2026-06-29","close":506.4200134277344,"high":511.6700134277344,"low":501.44000244140625,"adjusted_close":506.0321350097656,"volume":2076300},{"date":"2026-06-30","close":501.3599853515625,"high":508.3800048828125,"low":495.1000061035156,"adjusted_close":500.9759826660156,"volume":2423600},{"date":"2026-07-01","close":513.3300170898438,"high":521.1699829101562,"low":502.8699951171875,"adjusted_close":512.9368286132812,"volume":2220000},{"date":"2026-07-02","close":523.4400024414062,"high":529.1500244140625,"low":511.9800109863281,"adjusted_close":523.0390625,"volume":2321800},{"date":"2026-07-06","close":517.5999755859375,"high":520.0,"low":506.8299865722656,"adjusted_close":517.2035522460938,"volume":1857600},{"date":"2026-07-07","close":516.6199951171875,"high":527.3699951171875,"low":513.4199829101562,"adjusted_close":516.2243041992188,"volume":1366600},{"date":"2026-07-08","close":510.1300048828125,"high":512.9600219726562,"low":507.0,"adjusted_close":509.7392883300781,"volume":2021600},{"date":"2026-07-09","close":524.7100219726562,"high":524.8499755859375,"low":506.9800109863281,"adjusted_close":524.3081665039062,"volume":1383900},{"date":"2026-07-10","close":527.0499877929688,"high":533.0800170898438,"low":522.5999755859375,"adjusted_close":526.6463012695312,"volume":1233000},{"date":"2026-07-13","close":528.510009765625,"high":534.72998046875,"low":521.77001953125,"adjusted_close":528.105224609375,"volume":1168700},{"date":"2026-07-14","close":534.0700073242188,"high":537.8200073242188,"low":523.3499755859375,"adjusted_close":533.6609497070312,"volume":2122400},{"date":"2026-07-15","close":535.2899780273438,"high":540.3699951171875,"low":533.8300170898438,"adjusted_close":534.8800048828125,"volume":2108100},{"date":"2026-07-16","close":543.1900024414062,"high":544.4500122070312,"low":532.010009765625,"adjusted_close":542.7739868164062,"volume":1895600},{"date":"2026-07-17","close":532.47998046875,"high":542.02001953125,"low":531.6199951171875,"adjusted_close":532.0721435546875,"volume":1476000},{"date":"2026-07-20","close":526.22998046875,"high":532.5499877929688,"low":522.5599975585938,"adjusted_close":525.826904296875,"volume":1590900},{"date":"2026-07-21","close":523.4600219726562,"high":526.3800048828125,"low":495.0400085449219,"adjusted_close":523.05908203125,"volume":3525000},{"date":"2026-07-22","close":526.4600219726562,"high":528.8099975585938,"low":517.5999755859375,"adjusted_close":526.0568237304688,"volume":2334500},{"date":"2026-07-23","close":572.3200073242188,"high":587.489990234375,"low":568.8400268554688,"adjusted_close":571.8816528320312,"volume":5806200},{"date":"2026-07-24","close":568.260009765625,"high":574.0,"low":555.9099731445312,"adjusted_close":567.8247680664062,"volume":2939400},{"date":"2026-07-27","close":559.530029296875,"high":568.3499755859375,"low":556.010009765625,"adjusted_close":559.1015014648438,"volume":1962000},{"date":"2026-07-28","close":576.4099731445312,"high":588.5599975585938,"low":568.97998046875,"adjusted_close":575.968505859375,"volume":3034300},{"date":"2026-07-29","close":576.4600219726562,"high":584.5399780273438,"low":571.2000122070312,"adjusted_close":576.0184936523438,"volume":2546800},{"date":"2026-07-30","close":576.77001953125,"high":577.0499877929688,"low":560.4199829101562,"adjusted_close":576.3282470703125,"volume":2264700},{"date":"2026-07-31","close":574.2999877929688,"high":577.5900268554688,"low":562.8699951171875,"adjusted_close":573.860107421875,"volume":2112900},{"date":"2026-08-03","close":574.030029296875,"high":583.6400146484375,"low":572.75,"adjusted_close":573.5903930664062,"volume":1588900},{"date":"2026-08-04","close":564.75,"high":582.3099975585938,"low":562.5,"adjusted_close":564.3174438476562,"volume":1941800},{"date":"2026-08-05","close":577.8300170898438,"high":578.0,"low":564.4000244140625,"adjusted_close":577.387451171875,"volume":1552800},{"date":"2026-08-06","close":580.02001953125,"high":580.3099975585938,"low":569.6300048828125,"adjusted_close":579.5757446289062,"volume":1719400},{"date":"2026-08-07","close":594.0,"high":594.260009765625,"low":574.77001953125,"adjusted_close":593.5450439453125,"volume":2206600},{"date":"2026-08-10","close":599.6900024414062,"high":599.6900024414062,"low":588.530029296875,"adjusted_close":599.230712890625,"volume":1862600},{"date":"2026-08-11","close":605.0,"high":606.2100219726562,"low":594.8099975585938,"adjusted_close":604.53662109375,"volume":1656100},{"date":"2026-08-12","close":603.010009765625,"high":604.1900024414062,"low":595.0,"adjusted_close":602.5481567382812,"volume":1531600},{"date":"2026-08-13","close":595.8900146484375,"high":606.75,"low":593.3900146484375,"adjusted_close":595.43359375,"volume":1448300},{"date":"2026-08-14","close":588.2899780273438,"high":594.739990234375,"low":587.510009765625,"adjusted_close":587.8394165039062,"volume":1057600},{"date":"2026-08-17","close":585.510009765625,"high":592.3200073242188,"low":580.0,"adjusted_close":585.0615844726562,"volume":887300},{"date":"2026-08-18","close":589.0399780273438,"high":592.219970703125,"low":584.8599853515625,"adjusted_close":588.5888061523438,"volume":1721600},{"date":"2026-08-19","close":613.5399780273438,"high":620.47998046875,"low":595.0,"adjusted_close":613.070068359375,"volume":2507200},{"date":"2026-08-20","close":627.5499877929688,"high":634.7000122070312,"low":607.3699951171875,"adjusted_close":627.0693359375,"volume":2750100},{"date":"2026-08-21","close":629.27001953125,"high":629.510009765625,"low":616.27001953125,"adjusted_close":628.7880249023438,"volume":1556000},{"date":"2026-08-24","close":628.739990234375,"high":630.0,"low":615.969970703125,"adjusted_close":628.2584228515625,"volume":1727100},{"date":"2026-08-25","close":628.1500244140625,"high":647.0,"low":618.030029296875,"adjusted_close":627.6688842773438,"volume":1535300},{"date":"2026-08-26","close":633.7100219726562,"high":636.0599975585938,"low":622.22998046875,"adjusted_close":633.2246704101562,"volume":1843000},{"date":"2026-08-27","close":630.7000122070312,"high":637.1300048828125,"low":626.3300170898438,"adjusted_close":630.2169189453125,"volume":1466900},{"date":"2026-08-28","close":622.1799926757812,"high":630.0,"low":617.4500122070312,"adjusted_close":621.7034301757812,"volume":1016600},{"date":"2026-08-31","close":617.0999755859375,"high":620.719970703125,"low":610.3499755859375,"adjusted_close":616.6273193359375,"volume":1429100},{"date":"2026-09-01","close":600.5,"high":621.0,"low":599.52001953125,"adjusted_close":600.0400390625,"volume":1385000},{"date":"2026-09-02","close":608.5399780273438,"high":614.5999755859375,"low":600.7000122070312,"adjusted_close":608.0739135742188,"volume":1617000},{"date":"2026-09-03","close":618.4299926757812,"high":622.9099731445312,"low":603.52001953125,"adjusted_close":617.956298828125,"volume":1804900},{"date":"2026-09-04","close":613.780029296875,"high":615.739990234375,"low":605.530029296875,"adjusted_close":613.3099365234375,"volume":1228900},{"date":"2026-09-08","close":603.02001953125,"high":608.0999755859375,"low":595.8200073242188,"adjusted_close":602.5581665039062,"volume":2695300},{"date":"2026-09-09","close":605.6900024414062,"high":609.510009765625,"low":597.3099975585938,"adjusted_close":605.22607421875,"volume":1962400},{"date":"2026-09-10","close":603.1799926757812,"high":606.6300048828125,"low":594.8200073242188,"adjusted_close":602.718017578125,"volume":1545800},{"date":"2026-09-11","close":609.8200073242188,"high":615.239990234375,"low":606.1500244140625,"adjusted_close":609.3529052734375,"volume":1787000},{"date":"2026-09-14","close":613.6199951171875,"high":616.0,"low":605.6500244140625,"adjusted_close":613.1500244140625,"volume":1271100},{"date":"2026-09-15","close":641.3900146484375,"high":641.969970703125,"low":613.9500122070312,"adjusted_close":641.3900146484375,"volume":3022500},{"date":"2026-09-16","close":648.4299926757812,"high":653.4000244140625,"low":638.0,"adjusted_close":648.4299926757812,"volume":2880000},{"date":"2026-09-17","close":658.3200073242188,"high":663.5700073242188,"low":649.0,"adjusted_close":658.3200073242188,"volume":4199600},{"date":"2026-09-18","close":651.4500122070312,"high":660.0999755859375,"low":646.8099975585938,"adjusted_close":651.4500122070312,"volume":4579500},{"date":"2026-09-21","close":658.760009765625,"high":660.4400024414062,"low":649.1199951171875,"adjusted_close":658.760009765625,"volume":2303800},{"date":"2026-09-22","close":658.52001953125,"high":662.8699951171875,"low":651.5399780273438,"adjusted_close":658.52001953125,"volume":2104900},{"date":"2026-09-23","close":665.2999877929688,"high":671.469970703125,"low":655.780029296875,"adjusted_close":665.2999877929688,"volume":2345600},{"date":"2026-09-24","close":678.3900146484375,"high":682.97998046875,"low":655.9500122070312,"adjusted_close":678.3900146484375,"volume":2097800},{"date":"2026-09-25","close":675.0,"high":678.0,"low":664.530029296875,"adjusted_close":675.0,"volume":2097500},{"date":"2026-09-28","close":678.5999755859375,"high":682.6099853515625,"low":664.22998046875,"adjusted_close":678.5999755859375,"volume":1904500},{"date":"2026-09-29","close":679.6099853515625,"high":681.3800048828125,"low":670.9000244140625,"adjusted_close":679.6099853515625,"volume":1850900},{"date":"2026-09-30","close":675.0499877929688,"high":683.6300048828125,"low":671.6300048828125,"adjusted_close":675.0499877929688,"volume":2323500},{"date":"2026-10-01","close":652.510009765625,"high":673.1199951171875,"low":651.77001953125,"adjusted_close":652.510009765625,"volume":2375300},{"date":"2026-10-02","close":654.7999877929688,"high":659.469970703125,"low":648.2899780273438,"adjusted_close":654.7999877929688,"volume":1667700},{"date":"2026-10-05","close":676.760009765625,"high":676.760009765625,"low":648.0399780273438,"adjusted_close":676.760009765625,"volume":2124400},{"date":"2026-10-06","close":656.5800170898438,"high":694.3300170898438,"low":654.510009765625,"adjusted_close":656.5800170898438,"volume":2748200},{"date":"2026-10-07","close":662.0599975585938,"high":671.6699829101562,"low":651.1199951171875,"adjusted_close":662.0599975585938,"volume":1825300},{"date":"2026-10-08","close":651.97998046875,"high":658.5599975585938,"low":635.3200073242188,"adjusted_close":651.97998046875,"volume":2585500},{"date":"2026-10-09","close":658.02001953125,"high":661.9400024414062,"low":644.1599731445312,"adjusted_close":658.02001953125,"volume":1580700},{"date":"2026-10-12","close":662.239990234375,"high":662.5399780273438,"low":652.5,"adjusted_close":662.239990234375,"volume":1384600},{"date":"2026-10-13","close":663.0399780273438,"high":666.3800048828125,"low":655.72998046875,"adjusted_close":663.0399780273438,"volume":2299300},{"date":"2026-10-14","close":673.2000122070312,"high":681.5,"low":659.0,"adjusted_close":673.2000122070312,"volume":2485700},{"date":"2026-10-15","close":696.489990234375,"high":704.0,"low":671.469970703125,"adjusted_close":696.489990234375,"volume":3962800},{"date":"2026-10-16","close":690.0,"high":699.2000122070312,"low":683.6300048828125,"adjusted_close":690.0,"volume":2106500},{"date":"2026-10-19","close":679.3800048828125,"high":692.989990234375,"low":673.469970703125,"adjusted_close":679.3800048828125,"volume":2403800},{"date":"2026-10-20","close":687.3699951171875,"high":693.3699951171875,"low":679.3200073242188,"adjusted_close":687.3699951171875,"volume":3527700},{"date":"2026-10-21","close":694.02001953125,"high":705.7899780273438,"low":661.2999877929688,"adjusted_close":694.02001953125,"volume":4049200},{"date":"2026-10-22","close":676.5399780273438,"high":703.2000122070312,"low":674.0999755859375,"adjusted_close":676.5399780273438,"volume":3599900},{"date":"2026-10-23","close":673.8200073242188,"high":677.280029296875,"low":662.5,"adjusted_close":673.8200073242188,"volume":2039900},{"date":"2026-10-26","close":684.8900146484375,"high":685.47998046875,"low":674.3699951171875,"adjusted_close":684.8900146484375,"volume":1947500},{"date":"2026-10-27","close":693.02001953125,"high":700.989990234375,"low":676.0,"adjusted_close":693.02001953125,"volume":1829800},{"date":"2026-10-28","close":704.1500244140625,"high":710.8400268554688,"low":691.030029296875,"adjusted_close":704.1500244140625,"volume":1647600},{"date":"2026-10-29","close":709.1799926757812,"high":711.8499755859375,"low":699.9000244140625,"adjusted_close":709.1799926757812,"volume":1472500},{"date":"2026-10-30","close":697.0,"high":711.7899780273438,"low":691.739990234375,"adjusted_close":697.0,"volume":2091700},{"date":"2026-11-02","close":682.6500244140625,"high":699.8599853515625,"low":679.4000244140625,"adjusted_close":682.6500244140625,"volume":1851800},{"date":"2026-11-03","close":698.3400268554688,"high":700.2000122070312,"low":671.989990234375,"adjusted_close":698.3400268554688,"volume":1653800},{"date":"2026-11-04","close":706.1599731445312,"high":712.1699829101562,"low":691.9600219726562,"adjusted_close":706.1599731445312,"volume":2460700},{"date":"2026-11-05","close":676.9400024414062,"high":708.9299926757812,"low":676.1300048828125,"adjusted_close":676.9400024414062,"volume":2835700},{"date":"2026-11-06","close":694.760009765625,"high":697.7775268554688,"low":661.5999755859375,"adjusted_close":694.760009765625,"volume":2059817}]},"TQQQ":{"currency":"USD","rows":[{"date":"2025-05-05","close":29.200000762939453,"high":29.75,"low":28.850000381469727,"adjusted_close":28.874814987182617,"volume":138579000},{"date":"2025-05-06","close":28.3700008392334,"high":29.020000457763672,"low":27.78499984741211,"adjusted_close":28.054058074951172,"volume":165885800},{"date":"2025-05-07","close":28.700000762939453,"high":29.1299991607666,"low":27.545000076293945,"adjusted_close":28.380386352539062,"volume":207867200},{"date":"2025-05-08","close":29.55500030517578,"high":30.354999542236328,"low":28.829999923706055,"adjusted_close":29.22586441040039,"volume":197621600},{"date":"2025-05-09","close":29.485000610351562,"high":30.135000228881836,"low":29.165000915527344,"adjusted_close":29.15664291381836,"volume":146818800},{"date":"2025-05-12","close":33.05500030517578,"high":33.08000183105469,"low":31.924999237060547,"adjusted_close":32.68688201904297,"volume":202490000},{"date":"2025-05-13","close":34.56999969482422,"high":34.93000030517578,"low":33.18000030517578,"adjusted_close":34.18501281738281,"volume":170595400},{"date":"2025-05-14","close":35.18000030517578,"high":35.30500030517578,"low":34.60499954223633,"adjusted_close":34.7882194519043,"volume":161184800},{"date":"2025-05-15","close":35.290000915527344,"high":35.845001220703125,"low":34.46500015258789,"adjusted_close":34.89699172973633,"volume":161694800},{"date":"2025-05-16","close":35.724998474121094,"high":35.7599983215332,"low":34.82500076293945,"adjusted_close":35.3271484375,"volume":127627200},{"date":"2025-05-19","close":35.81999969482422,"high":35.93000030517578,"low":34.21500015258789,"adjusted_close":35.42109298706055,"volume":143794200},{"date":"2025-05-20","close":35.44499969482422,"high":35.584999084472656,"low":34.70000076293945,"adjusted_close":35.05027389526367,"volume":134069400},{"date":"2025-05-21","close":33.970001220703125,"high":35.994998931884766,"low":33.59000015258789,"adjusted_close":33.59169387817383,"volume":219255200},{"date":"2025-05-22","close":34.14500045776367,"high":34.875,"low":33.810001373291016,"adjusted_close":33.764747619628906,"volume":173542000},{"date":"2025-05-23","close":33.15999984741211,"high":33.66999816894531,"low":32.43000030517578,"adjusted_close":32.790714263916016,"volume":214220800},{"date":"2025-05-27","close":35.470001220703125,"high":35.57500076293945,"low":34.19499969482422,"adjusted_close":35.074989318847656,"volume":130539600},{"date":"2025-05-28","close":35.01499938964844,"high":35.970001220703125,"low":34.88999938964844,"adjusted_close":34.625057220458984,"volume":132542600},{"date":"2025-05-29","close":35.185001373291016,"high":36.529998779296875,"low":34.665000915527344,"adjusted_close":34.79316329956055,"volume":193248800},{"date":"2025-05-30","close":35.0,"high":35.29999923706055,"low":33.52000045776367,"adjusted_close":34.610225677490234,"volume":187118200},{"date":"2025-06-02","close":35.80500030517578,"high":35.86000061035156,"low":34.345001220703125,"adjusted_close":35.4062614440918,"volume":137925400},{"date":"2025-06-03","close":36.63999938964844,"high":36.939998626708984,"low":35.70000076293945,"adjusted_close":36.23196029663086,"volume":128728400},{"date":"2025-06-04","close":36.935001373291016,"high":37.15999984741211,"low":36.35499954223633,"adjusted_close":36.52367401123047,"volume":128889000},{"date":"2025-06-05","close":36.07500076293945,"high":37.82500076293945,"low":35.650001525878906,"adjusted_close":35.673255920410156,"volume":198008800},{"date":"2025-06-06","close":37.10499954223633,"high":37.505001068115234,"low":36.77000045776367,"adjusted_close":36.6917839050293,"volume":131215400},{"date":"2025-06-09","close":37.27000045776367,"high":37.619998931884766,"low":36.91999816894531,"adjusted_close":36.85494613647461,"volume":100363800},{"date":"2025-06-10","close":37.9900016784668,"high":38.14500045776367,"low":36.880001068115234,"adjusted_close":37.56692886352539,"volume":122693000},{"date":"2025-06-11","close":37.599998474121094,"high":38.540000915527344,"low":37.11000061035156,"adjusted_close":37.1812629699707,"volume":181652000},{"date":"2025-06-12","close":37.845001220703125,"high":38.064998626708984,"low":37.2599983215332,"adjusted_close":37.42353820800781,"volume":126110000},{"date":"2025-06-13","close":36.415000915527344,"high":37.44499969482422,"low":36.1349983215332,"adjusted_close":36.00946807861328,"volume":210666200},{"date":"2025-06-16","close":37.900001525878906,"high":38.125,"low":37.11000061035156,"adjusted_close":37.477928161621094,"volume":116668600},{"date":"2025-06-17","close":36.779998779296875,"high":37.689998626708984,"low":36.540000915527344,"adjusted_close":36.37040328979492,"volume":135418200},{"date":"2025-06-18","close":36.72999954223633,"high":37.47999954223633,"low":36.41999816894531,"adjusted_close":36.32095718383789,"volume":142661400},{"date":"2025-06-20","close":36.224998474121094,"high":37.665000915527344,"low":35.86000061035156,"adjusted_close":35.82157897949219,"volume":163355000},{"date":"2025-06-23","close":37.349998474121094,"high":37.46500015258789,"low":35.709999084472656,"adjusted_close":36.934051513671875,"volume":167572800},{"date":"2025-06-24","close":39.04999923706055,"high":39.255001068115234,"low":38.33000183105469,"adjusted_close":38.61511993408203,"volume":113191600},{"date":"2025-06-25","close":39.2400016784668,"high":39.709999084472656,"low":38.86000061035156,"adjusted_close":38.911617279052734,"volume":101438200},{"date":"2025-06-26","close":40.314998626708984,"high":40.42499923706055,"low":39.310001373291016,"adjusted_close":39.977622985839844,"volume":100144200},{"date":"2025-06-27","close":40.709999084472656,"high":41.125,"low":39.92499923706055,"adjusted_close":40.36931610107422,"volume":146023600},{"date":"2025-06-30","close":41.5,"high":41.744998931884766,"low":40.915000915527344,"adjusted_close":41.15270233154297,"volume":113721400},{"date":"2025-07-01","close":40.44499969482422,"high":41.27000045776367,"low":39.904998779296875,"adjusted_close":40.106536865234375,"volume":140390000},{"date":"2025-07-02","close":41.25,"high":41.29499816894531,"low":40.21500015258789,"adjusted_close":40.90480041503906,"volume":100285000},{"date":"2025-07-03","close":42.404998779296875,"high":42.64500045776367,"low":41.744998931884766,"adjusted_close":42.05012893676758,"volume":83484600},{"date":"2025-07-07","close":41.459999084472656,"high":41.98500061035156,"low":40.900001525878906,"adjusted_close":41.113037109375,"volume":139674800},{"date":"2025-07-08","close":41.51499938964844,"high":41.88999938964844,"low":41.23500061035156,"adjusted_close":41.167579650878906,"volume":115515400},{"date":"2025-07-09","close":42.375,"high":42.69499969482422,"low":41.67499923706055,"adjusted_close":42.0203857421875,"volume":117976200},{"date":"2025-07-10","close":42.18000030517578,"high":42.61000061035156,"low":41.56999969482422,"adjusted_close":41.82701110839844,"volume":110317800},{"date":"2025-07-11","close":41.86000061035156,"high":42.224998474121094,"low":41.375,"adjusted_close":41.50969696044922,"volume":106937600},{"date":"2025-07-14","close":42.30500030517578,"high":42.470001220703125,"low":41.275001525878906,"adjusted_close":41.950965881347656,"volume":97311400},{"date":"2025-07-15","close":42.415000915527344,"high":43.334999084472656,"low":42.400001525878906,"adjusted_close":42.06005096435547,"volume":123257600},{"date":"2025-07-16","close":42.53499984741211,"high":42.67499923706055,"low":41.220001220703125,"adjusted_close":42.179046630859375,"volume":166357600},{"date":"2025-07-17","close":43.525001525878906,"high":43.65999984741211,"low":42.5,"adjusted_close":43.16075897216797,"volume":97330800},{"date":"2025-07-18","close":43.375,"high":43.869998931884766,"low":43.095001220703125,"adjusted_close":43.01201629638672,"volume":98496200},{"date":"2025-07-21","close":44.03499984741211,"high":44.4900016784668,"low":43.560001373291016,"adjusted_close":43.6664924621582,"volume":87720400},{"date":"2025-07-22","close":43.349998474121094,"high":44.08000183105469,"low":42.73500061035156,"adjusted_close":42.98722457885742,"volume":108345200},{"date":"2025-07-23","close":43.91999816894531,"high":43.939998626708984,"low":42.95000076293945,"adjusted_close":43.552452087402344,"volume":118025200},{"date":"2025-07-24","close":44.209999084472656,"high":44.47999954223633,"low":43.79999923706055,"adjusted_close":43.840023040771484,"volume":90378200},{"date":"2025-07-25","close":44.459999084472656,"high":44.790000915527344,"low":43.9900016784668,"adjusted_close":44.08793258666992,"volume":79003200},{"date":"2025-07-28","close":44.89500045776367,"high":45.095001220703125,"low":44.59000015258789,"adjusted_close":44.5192985534668,"volume":95592000},{"date":"2025-07-29","close":44.689998626708984,"high":45.814998626708984,"low":44.4900016784668,"adjusted_close":44.316009521484375,"volume":116251200},{"date":"2025-07-30","close":44.845001220703125,"high":45.439998626708984,"low":44.130001068115234,"adjusted_close":44.46971130371094,"volume":145527600},{"date":"2025-07-31","close":44.10499954223633,"high":46.375,"low":43.83000183105469,"adjusted_close":43.73590850830078,"volume":178874600},{"date":"2025-08-01","close":41.459999084472656,"high":42.65999984741211,"low":40.93000030517578,"adjusted_close":41.113037109375,"volume":219781200},{"date":"2025-08-04","close":43.72999954223633,"high":43.78499984741211,"low":42.58000183105469,"adjusted_close":43.364044189453125,"volume":108586000},{"date":"2025-08-05","close":42.81999969482422,"high":44.30500030517578,"low":42.709999084472656,"adjusted_close":42.46165466308594,"volume":152088400},{"date":"2025-08-06","close":44.41999816894531,"high":44.53499984741211,"low":42.904998779296875,"adjusted_close":44.04826736450195,"volume":128995200},{"date":"2025-08-07","close":44.869998931884766,"high":45.834999084472656,"low":43.90999984741211,"adjusted_close":44.49449920654297,"volume":169239200},{"date":"2025-08-08","close":46.08000183105469,"high":46.13999938964844,"low":45.04999923706055,"adjusted_close":45.694374084472656,"volume":104522600},{"date":"2025-08-11","close":45.67499923706055,"high":46.619998931884766,"low":45.36000061035156,"adjusted_close":45.29276657104492,"volume":94617000},{"date":"2025-08-12","close":47.36000061035156,"high":47.44499969482422,"low":45.564998626708984,"adjusted_close":46.96367263793945,"volume":119469600},{"date":"2025-08-13","close":47.43000030517578,"high":48.15999984741211,"low":47.09000015258789,"adjusted_close":47.0330810546875,"volume":96058600},{"date":"2025-08-14","close":47.29999923706055,"high":47.79499816894531,"low":46.81999969482422,"adjusted_close":46.904170989990234,"volume":106385800},{"date":"2025-08-15","close":46.630001068115234,"high":47.255001068115234,"low":46.209999084472656,"adjusted_close":46.239776611328125,"volume":96167400},{"date":"2025-08-18","close":46.56999969482422,"high":46.72999954223633,"low":46.1150016784668,"adjusted_close":46.18027877807617,"volume":73371400},{"date":"2025-08-19","close":44.66999816894531,"high":46.43000030517578,"low":44.40999984741211,"adjusted_close":44.29617691040039,"volume":111118600},{"date":"2025-08-20","close":43.85499954223633,"high":44.44499969482422,"low":42.189998626708984,"adjusted_close":43.487998962402344,"volume":164404200},{"date":"2025-08-21","close":43.244998931884766,"high":43.974998474121094,"low":42.69499969482422,"adjusted_close":42.88310241699219,"volume":119920000},{"date":"2025-08-22","close":45.189998626708984,"high":45.65999984741211,"low":43.185001373291016,"adjusted_close":44.811824798583984,"volume":132726400},{"date":"2025-08-25","close":44.79499816894531,"high":45.4900016784668,"low":44.51499938964844,"adjusted_close":44.42013168334961,"volume":80452600},{"date":"2025-08-26","close":45.314998626708984,"high":45.3849983215332,"low":44.41999816894531,"adjusted_close":44.9357795715332,"volume":84374600},{"date":"2025-08-27","close":45.52000045776367,"high":45.720001220703125,"low":44.77000045776367,"adjusted_close":45.13906478881836,"volume":90055200},{"date":"2025-08-28","close":46.349998474121094,"high":46.55500030517578,"low":45.255001068115234,"adjusted_close":45.96211242675781,"volume":90658000},{"date":"2025-08-29","close":44.68000030517578,"high":45.79499816894531,"low":44.244998931884766,"adjusted_close":44.30609130859375,"volume":121887000},{"date":"2025-09-02","close":43.540000915527344,"high":43.619998931884766,"low":42.125,"adjusted_close":43.17563247680664,"volume":166668000},{"date":"2025-09-03","close":44.55500030517578,"high":44.939998626708984,"low":43.79499816894531,"adjusted_close":44.1821403503418,"volume":119929800},{"date":"2025-09-04","close":45.7599983215332,"high":45.83000183105469,"low":44.310001373291016,"adjusted_close":45.377052307128906,"volume":101759600},{"date":"2025-09-05","close":45.90999984741211,"high":47.119998931884766,"low":44.845001220703125,"adjusted_close":45.52580261230469,"volume":172625800},{"date":"2025-09-08","close":46.564998626708984,"high":47.04999923706055,"low":46.31999969482422,"adjusted_close":46.175315856933594,"volume":101696800},{"date":"2025-09-09","close":46.94499969482422,"high":47.05500030517578,"low":46.119998931884766,"adjusted_close":46.55213928222656,"volume":94620800},{"date":"2025-09-10","close":46.994998931884766,"high":47.72999954223633,"low":46.470001220703125,"adjusted_close":46.601715087890625,"volume":120818800},{"date":"2025-09-11","close":47.78499984741211,"high":47.9900016784668,"low":47.20500183105469,"adjusted_close":47.38510513305664,"volume":91247200},{"date":"2025-09-12","close":48.380001068115234,"high":48.685001373291016,"low":47.76499938964844,"adjusted_close":47.975135803222656,"volume":92235200},{"date":"2025-09-15","close":49.6150016784668,"high":49.6349983215332,"low":48.78499984741211,"adjusted_close":49.199790954589844,"volume":78114400},{"date":"2025-09-16","close":49.47999954223633,"high":49.904998779296875,"low":49.30500030517578,"adjusted_close":49.06592559814453,"volume":77137200},{"date":"2025-09-17","close":49.165000915527344,"high":49.599998474121094,"low":47.755001068115234,"adjusted_close":48.753562927246094,"volume":147697200},{"date":"2025-09-18","close":50.4900016784668,"high":51.185001373291016,"low":49.89500045776367,"adjusted_close":50.06747817993164,"volume":123401600},{"date":"2025-09-19","close":51.4900016784668,"high":51.64500045776367,"low":50.57500076293945,"adjusted_close":51.059104919433594,"volume":84365400},{"date":"2025-09-22","close":52.36000061035156,"high":52.540000915527344,"low":51.209999084472656,"adjusted_close":51.92182159423828,"volume":81054600},{"date":"2025-09-23","close":51.30500030517578,"high":52.45000076293945,"low":50.9900016784668,"adjusted_close":50.87565231323242,"volume":99930600},{"date":"2025-09-24","close":50.70500183105469,"high":51.68000030517578,"low":49.994998931884766,"adjusted_close":50.32874298095703,"volume":101055600},{"date":"2025-09-25","close":50.025001525878906,"high":50.435001373291016,"low":48.75,"adjusted_close":49.653785705566406,"volume":122820600},{"date":"2025-09-26","close":50.625,"high":50.689998626708984,"low":49.369998931884766,"adjusted_close":50.249332427978516,"volume":124097400},{"date":"2025-09-29","close":51.29999923706055,"high":52.13999938964844,"low":50.970001220703125,"adjusted_close":50.9193229675293,"volume":92393200},{"date":"2025-09-30","close":51.70000076293945,"high":51.78499984741211,"low":50.61000061035156,"adjusted_close":51.31635665893555,"volume":92323800},{"date":"2025-10-01","close":52.43000030517578,"high":52.56999969482422,"low":50.650001525878906,"adjusted_close":52.04093933105469,"volume":93996400},{"date":"2025-10-02","close":53.06999969482422,"high":53.41999816894531,"low":52.33000183105469,"adjusted_close":52.676185607910156,"volume":89158600},{"date":"2025-10-03","close":52.349998474121094,"high":53.435001373291016,"low":51.880001068115234,"adjusted_close":51.961524963378906,"volume":103096400},{"date":"2025-10-06","close":53.52000045776367,"high":53.939998626708984,"low":53.064998626708984,"adjusted_close":53.12284851074219,"volume":82476800},{"date":"2025-10-07","close":52.654998779296875,"high":54.029998779296875,"low":52.2599983215332,"adjusted_close":52.2642707824707,"volume":100185800},{"date":"2025-10-08","close":54.439998626708984,"high":54.525001525878906,"low":52.83000183105469,"adjusted_close":54.03601837158203,"volume":86931000},{"date":"2025-10-09","close":54.224998474121094,"high":54.47999954223633,"low":53.380001068115234,"adjusted_close":53.82261657714844,"volume":87956200},{"date":"2025-10-10","close":48.53499984741211,"high":54.83000183105469,"low":48.415000915527344,"adjusted_close":48.174842834472656,"volume":238009400},{"date":"2025-10-13","close":51.6150016784668,"high":51.84000015258789,"low":50.42499923706055,"adjusted_close":51.231990814208984,"volume":114511200},{"date":"2025-10-14","close":50.564998626708984,"high":51.76499938964844,"low":48.53499984741211,"adjusted_close":50.18977737426758,"volume":147230000},{"date":"2025-10-15","close":51.599998474121094,"high":52.755001068115234,"low":50.02000045776367,"adjusted_close":51.21709442138672,"volume":127069400},{"date":"2025-10-16","close":51.025001525878906,"high":53.165000915527344,"low":49.875,"adjusted_close":50.646366119384766,"volume":159344000},{"date":"2025-10-17","close":51.994998931884766,"high":52.3849983215332,"low":50.060001373291016,"adjusted_close":51.60916519165039,"volume":142274000},{"date":"2025-10-20","close":53.94499969482422,"high":54.2599983215332,"low":52.775001525878906,"adjusted_close":53.54469680786133,"volume":79928800},{"date":"2025-10-21","close":53.8849983215332,"high":54.2400016784668,"low":53.334999084472656,"adjusted_close":53.485137939453125,"volume":79811400},{"date":"2025-10-22","close":52.29999923706055,"high":53.869998931884766,"low":50.790000915527344,"adjusted_close":51.91189956665039,"volume":134380800},{"date":"2025-10-23","close":53.61000061035156,"high":53.814998626708984,"low":52.040000915527344,"adjusted_close":53.21218490600586,"volume":91245000},{"date":"2025-10-24","close":55.279998779296875,"high":55.630001068115234,"low":54.76499938964844,"adjusted_close":54.86979293823242,"volume":84387600},{"date":"2025-10-27","close":58.21500015258789,"high":58.345001220703125,"low":57.1349983215332,"adjusted_close":57.78301239013672,"volume":77489400},{"date":"2025-10-28","close":59.54499816894531,"high":60.040000915527344,"low":58.529998779296875,"adjusted_close":59.10314178466797,"volume":92239400},{"date":"2025-10-29","close":60.30500030517578,"high":60.685001373291016,"low":58.77000045776367,"adjusted_close":59.85750198364258,"volume":133060800},{"date":"2025-10-30","close":57.54499816894531,"high":59.66999816894531,"low":57.51499938964844,"adjusted_close":57.117977142333984,"volume":127234200},{"date":"2025-10-31","close":58.36000061035156,"high":59.744998931884766,"low":57.689998626708984,"adjusted_close":57.92693328857422,"volume":122666800},{"date":"2025-11-03","close":59.15999984741211,"high":60.209999084472656,"low":58.540000915527344,"adjusted_close":58.72100067138672,"volume":83598000},{"date":"2025-11-04","close":55.540000915527344,"high":57.70500183105469,"low":55.31999969482422,"adjusted_close":55.12785720825195,"volume":124762800},{"date":"2025-11-05","close":56.619998931884766,"high":57.5,"low":54.970001220703125,"adjusted_close":56.19984817504883,"volume":109730000},{"date":"2025-11-06","close":53.44499969482422,"high":56.25,"low":53.060001373291016,"adjusted_close":53.048404693603516,"volume":156461400},{"date":"2025-11-07","close":52.88999938964844,"high":52.91999816894531,"low":49.97999954223633,"adjusted_close":52.49752426147461,"volume":183589400},{"date":"2025-11-10","close":56.35499954223633,"high":56.625,"low":54.70500183105469,"adjusted_close":55.93680953979492,"volume":119878800},{"date":"2025-11-11","close":55.88999938964844,"high":56.209999084472656,"low":54.79999923706055,"adjusted_close":55.47526550292969,"volume":102665600},{"date":"2025-11-12","close":55.775001525878906,"high":56.77000045776367,"low":54.8650016784668,"adjusted_close":55.36111831665039,"volume":125708400},{"date":"2025-11-13","close":52.33000183105469,"high":54.939998626708984,"low":51.70000076293945,"adjusted_close":51.941680908203125,"volume":201264400},{"date":"2025-11-14","close":52.369998931884766,"high":53.54499816894531,"low":49.3849983215332,"adjusted_close":51.981380462646484,"volume":222397600},{"date":"2025-11-17","close":51.025001525878906,"high":53.314998626708984,"low":50.05500030517578,"adjusted_close":50.646366119384766,"volume":186327000},{"date":"2025-11-18","close":49.18000030517578,"high":50.66999816894531,"low":47.900001525878906,"adjusted_close":48.81505584716797,"volume":267348000},{"date":"2025-11-19","close":50.025001525878906,"high":51.57500076293945,"low":48.71500015258789,"adjusted_close":49.653785705566406,"volume":184263600},{"date":"2025-11-20","close":46.45000076293945,"high":53.540000915527344,"low":46.22999954223633,"adjusted_close":46.10531234741211,"volume":178246300},{"date":"2025-11-21","close":47.47999954223633,"high":49.099998474121094,"low":45.2400016784668,"adjusted_close":47.12766647338867,"volume":179618600},{"date":"2025-11-24","close":51.08000183105469,"high":51.45000076293945,"low":48.66999816894531,"adjusted_close":50.700958251953125,"volume":93894200},{"date":"2025-11-25","close":52.0099983215332,"high":52.36000061035156,"low":49.08000183105469,"adjusted_close":51.624053955078125,"volume":101851900},{"date":"2025-11-26","close":53.369998931884766,"high":53.86000061035156,"low":52.369998931884766,"adjusted_close":52.973960876464844,"volume":75598100},{"date":"2025-11-28","close":54.540000915527344,"high":54.61000061035156,"low":53.630001068115234,"adjusted_close":54.13528060913086,"volume":34381600},{"date":"2025-12-01","close":54.04999923706055,"high":54.650001525878906,"low":52.81999969482422,"adjusted_close":53.64891815185547,"volume":66359600},{"date":"2025-12-02","close":55.29999923706055,"high":55.7599983215332,"low":54.13999938964844,"adjusted_close":54.889644622802734,"volume":79504400},{"date":"2025-12-03","close":55.689998626708984,"high":55.880001068115234,"low":54.22999954223633,"adjusted_close":55.2767448425293,"volume":69844900},{"date":"2025-12-04","close":55.5099983215332,"high":56.04999923706055,"low":54.61000061035156,"adjusted_close":55.098079681396484,"volume":63958000},{"date":"2025-12-05","close":56.150001525878906,"high":57.08000183105469,"low":55.68000030517578,"adjusted_close":55.73333740234375,"volume":73206000},{"date":"2025-12-08","close":55.79999923706055,"high":57.040000915527344,"low":55.119998931884766,"adjusted_close":55.385929107666016,"volume":69700000},{"date":"2025-12-09","close":56.0099983215332,"high":56.220001220703125,"low":55.09000015258789,"adjusted_close":55.5943717956543,"volume":48736000},{"date":"2025-12-10","close":56.650001525878906,"high":57.09000015258789,"low":54.88999938964844,"adjusted_close":56.2296257019043,"volume":100261100},{"date":"2025-12-11","close":56.11000061035156,"high":56.15999984741211,"low":53.97999954223633,"adjusted_close":55.693634033203125,"volume":99683900},{"date":"2025-12-12","close":52.81999969482422,"high":55.52000045776367,"low":52.22999954223633,"adjusted_close":52.428043365478516,"volume":138448500},{"date":"2025-12-15","close":52.02000045776367,"high":54.060001373291016,"low":51.720001220703125,"adjusted_close":51.63398361206055,"volume":98696300},{"date":"2025-12-16","close":52.33000183105469,"high":52.77000045776367,"low":51.099998474121094,"adjusted_close":51.941680908203125,"volume":105953700},{"date":"2025-12-17","close":49.400001525878906,"high":52.79999923706055,"low":49.369998931884766,"adjusted_close":49.033424377441406,"volume":125606200},{"date":"2025-12-18","close":51.5099983215332,"high":52.459999084472656,"low":50.97999954223633,"adjusted_close":51.12776565551758,"volume":109222100},{"date":"2025-12-19","close":53.52000045776367,"high":53.63999938964844,"low":52.189998626708984,"adjusted_close":53.12284851074219,"volume":72957800},{"date":"2025-12-22","close":54.25,"high":54.88999938964844,"low":53.880001068115234,"adjusted_close":53.847434997558594,"volume":64783100},{"date":"2025-12-23","close":55.0099983215332,"high":55.06999969482422,"low":53.86000061035156,"adjusted_close":54.60179138183594,"volume":48197100},{"date":"2025-12-24","close":55.36000061035156,"high":55.45000076293945,"low":54.779998779296875,"adjusted_close":55.035240173339844,"volume":25855000},{"date":"2025-12-26","close":55.310001373291016,"high":55.75,"low":55.11000061035156,"adjusted_close":54.985530853271484,"volume":37244200},{"date":"2025-12-29","close":54.4900016784668,"high":54.9900016784668,"low":53.91999816894531,"adjusted_close":54.17034149169922,"volume":50635300},{"date":"2025-12-30","close":54.099998474121094,"high":54.81999969482422,"low":54.040000915527344,"adjusted_close":53.78262710571289,"volume":38976800},{"date":"2025-12-31","close":52.720001220703125,"high":54.20000076293945,"low":52.63999938964844,"adjusted_close":52.41072463989258,"volume":57199400},{"date":"2026-01-02","close":52.349998474121094,"high":54.880001068115234,"low":51.61000061035156,"adjusted_close":52.04289245605469,"volume":107226600},{"date":"2026-01-05","close":53.599998474121094,"high":54.33000183105469,"low":53.290000915527344,"adjusted_close":53.285560607910156,"volume":77968000},{"date":"2026-01-06","close":55.0099983215332,"high":55.16999816894531,"low":53.7400016784668,"adjusted_close":54.687286376953125,"volume":68915800},{"date":"2026-01-07","close":55.16999816894531,"high":56.189998626708984,"low":54.77000045776367,"adjusted_close":54.846351623535156,"volume":65588300},{"date":"2026-01-08","close":54.189998626708984,"high":54.97999954223633,"low":53.5,"adjusted_close":53.872100830078125,"volume":83760300},{"date":"2026-01-09","close":55.7599983215332,"high":56.099998474121094,"low":53.790000915527344,"adjusted_close":55.432884216308594,"volume":78706300},{"date":"2026-01-12","close":55.88999938964844,"high":56.34000015258789,"low":54.58000183105469,"adjusted_close":55.56212615966797,"volume":59673900},{"date":"2026-01-13","close":55.599998474121094,"high":56.5,"low":54.959999084472656,"adjusted_close":55.273826599121094,"volume":88611000},{"date":"2026-01-14","close":53.83000183105469,"high":54.880001068115234,"low":52.5,"adjusted_close":53.51421356201172,"volume":117421500},{"date":"2026-01-15","close":54.380001068115234,"high":55.83000183105469,"low":54.130001068115234,"adjusted_close":54.06098937988281,"volume":90483000},{"date":"2026-01-16","close":54.13999938964844,"high":55.459999084472656,"low":53.58000183105469,"adjusted_close":53.822391510009766,"volume":75855900},{"date":"2026-01-20","close":50.72999954223633,"high":52.560001373291016,"low":50.47999954223633,"adjusted_close":50.432395935058594,"volume":129209100},{"date":"2026-01-21","close":52.72999954223633,"high":53.79999923706055,"low":50.66999816894531,"adjusted_close":52.4206657409668,"volume":150230100},{"date":"2026-01-22","close":53.900001525878906,"high":54.33000183105469,"low":53.150001525878906,"adjusted_close":53.58380126953125,"volume":90992300},{"date":"2026-01-23","close":54.380001068115234,"high":55.06999969482422,"low":53.31999969482422,"adjusted_close":54.06098937988281,"volume":78066100},{"date":"2026-01-26","close":55.08000183105469,"high":55.630001068115234,"low":54.209999084472656,"adjusted_close":54.75688171386719,"volume":58084300},{"date":"2026-01-27","close":56.540000915527344,"high":56.79999923706055,"low":55.560001373291016,"adjusted_close":56.208316802978516,"volume":51981200},{"date":"2026-01-28","close":57.060001373291016,"high":58.0099983215332,"low":56.72999954223633,"adjusted_close":56.72526550292969,"volume":76172100},{"date":"2026-01-29","close":56.040000915527344,"high":57.209999084472656,"low":53.060001373291016,"adjusted_close":55.711246490478516,"volume":122642300},{"date":"2026-01-30","close":54.0,"high":55.709999084472656,"low":53.31999969482422,"adjusted_close":53.68321228027344,"volume":110170700},{"date":"2026-02-02","close":55.099998474121094,"high":55.709999084472656,"low":53.150001525878906,"adjusted_close":54.77676010131836,"volume":74665800},{"date":"2026-02-03","close":52.52000045776367,"high":55.7599983215332,"low":51.08000183105469,"adjusted_close":52.21189498901367,"volume":129992200},{"date":"2026-02-04","close":49.7599983215332,"high":52.150001525878906,"low":48.43000030517578,"adjusted_close":49.46808624267578,"volume":142536200},{"date":"2026-02-05","close":47.63999938964844,"high":49.529998779296875,"low":47.060001373291016,"adjusted_close":47.36052322387695,"volume":158712900},{"date":"2026-02-06","close":50.59000015258789,"high":51.0099983215332,"low":48.0,"adjusted_close":50.29322052001953,"volume":117934600},{"date":"2026-02-09","close":51.7400016784668,"high":52.27000045776367,"low":49.439998626708984,"adjusted_close":51.43647384643555,"volume":71272700},{"date":"2026-02-10","close":51.02000045776367,"high":52.400001525878906,"low":50.88999938964844,"adjusted_close":50.72069549560547,"volume":70660900},{"date":"2026-02-11","close":51.400001525878906,"high":52.5,"low":50.040000915527344,"adjusted_close":51.09846878051758,"volume":92393800},{"date":"2026-02-12","close":48.2599983215332,"high":52.06999969482422,"low":47.9900016784668,"adjusted_close":47.97688674926758,"volume":131150000},{"date":"2026-02-13","close":48.470001220703125,"high":49.59000015258789,"low":47.18000030517578,"adjusted_close":48.1856575012207,"volume":123216600},{"date":"2026-02-17","close":48.349998474121094,"high":48.97999954223633,"low":46.41999816894531,"adjusted_close":48.06635665893555,"volume":117089700},{"date":"2026-02-18","close":49.38999938964844,"high":50.36000061035156,"low":48.20000076293945,"adjusted_close":49.100257873535156,"volume":81370800},{"date":"2026-02-19","close":48.83000183105469,"high":49.400001525878906,"low":48.15999984741211,"adjusted_close":48.54354476928711,"volume":83447500},{"date":"2026-02-20","close":50.060001373291016,"high":50.45000076293945,"low":47.7599983215332,"adjusted_close":49.76633071899414,"volume":118813800},{"date":"2026-02-23","close":48.2400016784668,"high":49.880001068115234,"low":47.65999984741211,"adjusted_close":47.95700454711914,"volume":91951800},{"date":"2026-02-24","close":49.779998779296875,"high":50.040000915527344,"low":47.81999969482422,"adjusted_close":49.48796844482422,"volume":71023300},{"date":"2026-02-25","close":51.869998931884766,"high":51.959999084472656,"low":50.529998779296875,"adjusted_close":51.56570816040039,"volume":54217200},{"date":"2026-02-26","close":50.04999923706055,"high":51.63999938964844,"low":48.709999084472656,"adjusted_close":49.756385803222656,"volume":105583800},{"date":"2026-02-27","close":49.52000045776367,"high":49.77000045776367,"low":48.2599983215332,"adjusted_close":49.229496002197266,"volume":93802200},{"date":"2026-03-02","close":49.70000076293945,"high":50.150001525878906,"low":47.22999954223633,"adjusted_close":49.40843963623047,"volume":108545900},{"date":"2026-03-03","close":48.099998474121094,"high":48.66999816894531,"low":45.720001220703125,"adjusted_close":47.81782531738281,"volume":163365500},{"date":"2026-03-04","close":50.2599983215332,"high":50.790000915527344,"low":48.52000045776367,"adjusted_close":49.965152740478516,"volume":99738400},{"date":"2026-03-05","close":49.79999923706055,"high":50.7599983215332,"low":48.16999816894531,"adjusted_close":49.507850646972656,"volume":129713200},{"date":"2026-03-06","close":47.540000915527344,"high":49.04999923706055,"low":47.18000030517578,"adjusted_close":47.2611083984375,"volume":141012200},{"date":"2026-03-09","close":49.38999938964844,"high":49.77000045776367,"low":45.5,"adjusted_close":49.100257873535156,"volume":159005500},{"date":"2026-03-10","close":49.400001525878906,"high":50.7400016784668,"low":48.83000183105469,"adjusted_close":49.110198974609375,"volume":115057200},{"date":"2026-03-11","close":49.349998474121094,"high":50.52000045776367,"low":48.72999954223633,"adjusted_close":49.060489654541016,"volume":91104300},{"date":"2026-03-12","close":46.83000183105469,"high":48.4900016784668,"low":46.75,"adjusted_close":46.55527877807617,"volume":130823900},{"date":"2026-03-13","close":45.93000030517578,"high":48.25,"low":45.66999816894531,"adjusted_close":45.66055679321289,"volume":141952500},{"date":"2026-03-16","close":47.459999084472656,"high":48.27000045776367,"low":47.18000030517578,"adjusted_close":47.18157958984375,"volume":81421500},{"date":"2026-03-17","close":48.15999984741211,"high":48.7599983215332,"low":47.810001373291016,"adjusted_close":47.877471923828125,"volume":74570100},{"date":"2026-03-18","close":46.099998474121094,"high":48.11000061035156,"low":46.04999923706055,"adjusted_close":45.82955551147461,"volume":105059300},{"date":"2026-03-19","close":45.689998626708984,"high":46.31999969482422,"low":44.29999923706055,"adjusted_close":45.42196273803711,"volume":138384900},{"date":"2026-03-20","close":43.08000183105469,"high":45.209999084472656,"low":42.29999923706055,"adjusted_close":42.82727813720703,"volume":137952500},{"date":"2026-03-23","close":44.56999969482422,"high":46.150001525878906,"low":44.130001068115234,"adjusted_close":44.308536529541016,"volume":139354300},{"date":"2026-03-24","close":43.619998931884766,"high":44.54999923706055,"low":43.189998626708984,"adjusted_close":43.364105224609375,"volume":105505200},{"date":"2026-03-25","close":44.38999938964844,"high":45.220001220703125,"low":43.95000076293945,"adjusted_close":44.20254898071289,"volume":79294400},{"date":"2026-03-26","close":41.22999954223633,"high":43.68000030517578,"low":41.150001525878906,"adjusted_close":41.0558967590332,"volume":117558900},{"date":"2026-03-27","close":38.779998779296875,"high":40.59000015258789,"low":38.560001373291016,"adjusted_close":38.616241455078125,"volume":124795700},{"date":"2026-03-30","close":37.88999938964844,"high":39.90999984741211,"low":37.31999969482422,"adjusted_close":37.72999954223633,"volume":111446500},{"date":"2026-03-31","close":41.68000030517578,"high":42.0,"low":39.06999969482422,"adjusted_close":41.503997802734375,"volume":149516200},{"date":"2026-04-01","close":43.22999954223633,"high":43.97999954223633,"low":42.40999984741211,"adjusted_close":43.04745101928711,"volume":116135500},{"date":"2026-04-02","close":43.33000183105469,"high":43.54999923706055,"low":40.439998626708984,"adjusted_close":43.14703369140625,"volume":111377300},{"date":"2026-04-06","close":44.099998474121094,"high":44.59000015258789,"low":43.27000045776367,"adjusted_close":43.91377639770508,"volume":69245100},{"date":"2026-04-07","close":44.150001525878906,"high":44.209999084472656,"low":41.84000015258789,"adjusted_close":43.96356964111328,"volume":131796200},{"date":"2026-04-08","close":48.0,"high":48.91999816894531,"low":47.150001525878906,"adjusted_close":47.79730987548828,"volume":102015100},{"date":"2026-04-09","close":48.959999084472656,"high":49.09000015258789,"low":47.310001373291016,"adjusted_close":48.75325393676758,"volume":78953600},{"date":"2026-04-10","close":49.16999816894531,"high":49.810001373291016,"low":48.81999969482422,"adjusted_close":48.96236801147461,"volume":65481600},{"date":"2026-04-13","close":50.65999984741211,"high":50.7400016784668,"low":48.459999084472656,"adjusted_close":50.446075439453125,"volume":67169100},{"date":"2026-04-14","close":53.40999984741211,"high":53.43000030517578,"low":51.380001068115234,"adjusted_close":53.18446350097656,"volume":72362300},{"date":"2026-04-15","close":55.650001525878906,"high":55.7400016784668,"low":53.33000183105469,"adjusted_close":55.415008544921875,"volume":83244000},{"date":"2026-04-16","close":56.43000030517578,"high":56.91999816894531,"low":55.099998474121094,"adjusted_close":56.19171142578125,"volume":86398100},{"date":"2026-04-17","close":58.59000015258789,"high":58.939998626708984,"low":57.369998931884766,"adjusted_close":58.34259033203125,"volume":103604000},{"date":"2026-04-20","close":58.08000183105469,"high":58.58000183105469,"low":56.90999984741211,"adjusted_close":57.83474349975586,"volume":67652800},{"date":"2026-04-21","close":57.400001525878906,"high":58.970001220703125,"low":56.81999969482422,"adjusted_close":57.157615661621094,"volume":91775200},{"date":"2026-04-22","close":60.209999084472656,"high":60.29999923706055,"low":58.4900016784668,"adjusted_close":59.95574951171875,"volume":73399800},{"date":"2026-04-23","close":59.220001220703125,"high":60.72999954223633,"low":57.59000015258789,"adjusted_close":58.96992874145508,"volume":92856900},{"date":"2026-04-24","close":62.560001373291016,"high":62.7400016784668,"low":60.560001373291016,"adjusted_close":62.29582977294922,"volume":80250700},{"date":"2026-04-27","close":62.63999938964844,"high":62.70000076293945,"low":61.63999938964844,"adjusted_close":62.37548828125,"volume":56615000},{"date":"2026-04-28","close":60.7400016784668,"high":61.33000183105469,"low":59.68000030517578,"adjusted_close":60.48351287841797,"volume":80631600},{"date":"2026-04-29","close":61.86000061035156,"high":61.869998931884766,"low":60.45000076293945,"adjusted_close":61.598785400390625,"volume":77081400},{"date":"2026-04-30","close":63.540000915527344,"high":63.79999923706055,"low":60.70000076293945,"adjusted_close":63.271690368652344,"volume":81042700},{"date":"2026-05-01","close":65.30000305175781,"high":65.83999633789062,"low":63.810001373291016,"adjusted_close":65.02426147460938,"volume":67762900},{"date":"2026-05-04","close":64.91000366210938,"high":66.05000305175781,"low":63.779998779296875,"adjusted_close":64.63591003417969,"volume":60813800},{"date":"2026-05-05","close":67.38999938964844,"high":67.7699966430664,"low":66.25,"adjusted_close":67.10542297363281,"volume":54098800},{"date":"2026-05-06","close":71.56999969482422,"high":71.66000366210938,"low":68.87999725341797,"adjusted_close":71.26777648925781,"volume":70169000},{"date":"2026-05-07","close":71.33999633789062,"high":73.30000305175781,"low":70.37999725341797,"adjusted_close":71.03874206542969,"volume":93509100},{"date":"2026-05-08","close":76.27999877929688,"high":76.30999755859375,"low":72.69999694824219,"adjusted_close":75.95789337158203,"volume":68713700},{"date":"2026-05-11","close":76.95999908447266,"high":77.36000061035156,"low":75.55000305175781,"adjusted_close":76.63502502441406,"volume":60475000},{"date":"2026-05-12","close":74.95999908447266,"high":75.93000030517578,"low":71.55000305175781,"adjusted_close":74.64346313476562,"volume":90651600},{"date":"2026-05-13","close":77.23999786376953,"high":77.94000244140625,"low":74.19000244140625,"adjusted_close":76.91383361816406,"volume":64416400},{"date":"2026-05-14","close":78.94999694824219,"high":79.68000030517578,"low":77.16000366210938,"adjusted_close":78.61661529541016,"volume":58472800},{"date":"2026-05-15","close":75.33999633789062,"high":77.37000274658203,"low":74.2300033569336,"adjusted_close":75.0218505859375,"volume":81260600},{"date":"2026-05-18","close":74.31999969482422,"high":76.2699966430664,"low":72.0999984741211,"adjusted_close":74.00616455078125,"volume":87710100},{"date":"2026-05-19","close":72.93000030517578,"high":74.5,"low":70.95999908447266,"adjusted_close":72.62203979492188,"volume":85973700},{"date":"2026-05-20","close":76.51000213623047,"high":76.52999877929688,"low":73.62000274658203,"adjusted_close":76.18692016601562,"volume":70647500},{"date":"2026-05-21","close":76.94999694824219,"high":77.79000091552734,"low":74.47000122070312,"adjusted_close":76.62506103515625,"volume":74958100},{"date":"2026-05-22","close":77.83999633789062,"high":79.33000183105469,"low":77.33000183105469,"adjusted_close":77.51129913330078,"volume":58330500},{"date":"2026-05-26","close":81.94999694824219,"high":82.2699966430664,"low":79.9800033569336,"adjusted_close":81.60394287109375,"volume":62579600},{"date":"2026-05-27","close":81.66999816894531,"high":82.91000366210938,"low":80.33000183105469,"adjusted_close":81.32512664794922,"volume":66221000},{"date":"2026-05-28","close":83.68000030517578,"high":84.05000305175781,"low":80.66000366210938,"adjusted_close":83.32664489746094,"volume":55265900},{"date":"2026-05-29","close":84.55999755859375,"high":85.69999694824219,"low":83.52999877929688,"adjusted_close":84.20292663574219,"volume":67644100},{"date":"2026-06-01","close":86.04000091552734,"high":87.05999755859375,"low":83.75,"adjusted_close":85.67668151855469,"volume":57216000},{"date":"2026-06-02","close":87.22000122070312,"high":87.31999969482422,"low":84.83000183105469,"adjusted_close":86.85169219970703,"volume":48355000},{"date":"2026-06-03","close":86.55999755859375,"high":88.08999633789062,"low":85.41000366210938,"adjusted_close":86.1944808959961,"volume":62154500},{"date":"2026-06-04","close":85.22000122070312,"high":86.25,"low":82.4800033569336,"adjusted_close":84.86013793945312,"volume":59614600},{"date":"2026-06-05","close":73.05000305175781,"high":82.08000183105469,"low":72.68000030517578,"adjusted_close":72.74153900146484,"volume":118961300},{"date":"2026-06-08","close":76.2699966430664,"high":78.47000122070312,"low":75.37999725341797,"adjusted_close":75.94792938232422,"volume":77319000},{"date":"2026-06-09","close":73.72000122070312,"high":79.33999633789062,"low":66.79000091552734,"adjusted_close":73.40869903564453,"volume":132485700},{"date":"2026-06-10","close":69.2699966430664,"high":74.69999694824219,"low":69.0,"adjusted_close":68.97748565673828,"volume":91465200},{"date":"2026-06-11","close":76.01000213623047,"high":76.5999984741211,"low":69.58999633789062,"adjusted_close":75.68903350830078,"volume":116288800},{"date":"2026-06-12","close":77.5199966430664,"high":78.36000061035156,"low":74.29000091552734,"adjusted_close":77.1926498413086,"volume":94070700},{"date":"2026-06-15","close":84.58999633789062,"high":85.02999877929688,"low":82.63999938964844,"adjusted_close":84.23279571533203,"volume":59758000},{"date":"2026-06-16","close":79.93000030517578,"high":84.83000183105469,"low":79.86000061035156,"adjusted_close":79.59247589111328,"volume":67086700},{"date":"2026-06-17","close":77.54000091552734,"high":81.80999755859375,"low":76.94000244140625,"adjusted_close":77.21257019042969,"volume":78089600},{"date":"2026-06-18","close":82.87000274658203,"high":83.5999984741211,"low":80.62999725341797,"adjusted_close":82.52006530761719,"volume":61063000},{"date":"2026-06-22","close":82.58000183105469,"high":85.11000061035156,"low":81.38999938964844,"adjusted_close":82.23129272460938,"volume":61888900},{"date":"2026-06-23","close":74.44000244140625,"high":77.73999786376953,"low":73.91000366210938,"adjusted_close":74.12566375732422,"volume":82341800},{"date":"2026-06-24","close":73.30000305175781,"high":76.18000030517578,"low":71.3499984741211,"adjusted_close":73.15853118896484,"volume":72009700},{"date":"2026-06-25","close":74.94999694824219,"high":78.23999786376953,"low":71.5999984741211,"adjusted_close":74.80534362792969,"volume":105261200},{"date":"2026-06-26","close":71.83000183105469,"high":74.69000244140625,"low":70.72000122070312,"adjusted_close":71.69136810302734,"volume":70427700},{"date":"2026-06-29","close":77.19000244140625,"high":77.37999725341797,"low":71.44999694824219,"adjusted_close":77.04102325439453,"volume":79128400},{"date":"2026-06-30","close":81.0,"high":81.54000091552734,"low":77.1500015258789,"adjusted_close":80.84367370605469,"volume":58466200},{"date":"2026-07-01","close":77.45999908447266,"high":79.63999938964844,"low":77.2300033569336,"adjusted_close":77.31050109863281,"volume":63348200},{"date":"2026-07-02","close":73.3499984741211,"high":79.13999938964844,"low":71.72000122070312,"adjusted_close":73.20843505859375,"volume":87308500},{"date":"2026-07-06","close":76.41999816894531,"high":77.44999694824219,"low":75.11000061035156,"adjusted_close":76.27250671386719,"volume":54545100},{"date":"2026-07-07","close":72.2300033569336,"high":74.38999938964844,"low":70.76000213623047,"adjusted_close":72.0905990600586,"volume":70992900},{"date":"2026-07-08","close":72.72000122070312,"high":73.0199966430664,"low":69.56999969482422,"adjusted_close":72.57965087890625,"volume":70748500},{"date":"2026-07-09","close":76.33999633789062,"high":76.69000244140625,"low":73.88999938964844,"adjusted_close":76.19265747070312,"volume":51726600},{"date":"2026-07-10","close":77.02999877929688,"high":77.31999969482422,"low":74.33000183105469,"adjusted_close":76.88133239746094,"volume":46034400},{"date":"2026-07-13","close":72.63999938964844,"high":74.8499984741211,"low":72.08999633789062,"adjusted_close":72.49980163574219,"volume":63317500},{"date":"2026-07-14","close":75.0199966430664,"high":75.8499984741211,"low":73.41000366210938,"adjusted_close":74.87520599365234,"volume":58097300},{"date":"2026-07-15","close":74.44000244140625,"high":76.47000122070312,"low":72.05999755859375,"adjusted_close":74.29633331298828,"volume":68547800},{"date":"2026-07-16","close":70.73999786376953,"high":73.12000274658203,"low":69.69000244140625,"adjusted_close":70.60346984863281,"volume":66953300},{"date":"2026-07-17","close":67.52999877929688,"high":69.55999755859375,"low":64.91000366210938,"adjusted_close":67.39966583251953,"volume":75465200},{"date":"2026-07-20","close":67.6500015258789,"high":70.51000213623047,"low":67.5,"adjusted_close":67.51943969726562,"volume":50076700},{"date":"2026-07-21","close":71.37000274658203,"high":71.72000122070312,"low":69.61000061035156,"adjusted_close":71.23226165771484,"volume":37772500},{"date":"2026-07-22","close":70.27999877929688,"high":71.58999633789062,"low":69.7699966430664,"adjusted_close":70.14435577392578,"volume":36062100},{"date":"2026-07-23","close":66.30000305175781,"high":68.2699966430664,"low":65.0199966430664,"adjusted_close":66.17204284667969,"volume":80277500},{"date":"2026-07-24","close":64.0,"high":66.4000015258789,"low":63.4900016784668,"adjusted_close":63.87648010253906,"volume":69267700},{"date":"2026-07-27","close":63.400001525878906,"high":66.2300033569336,"low":61.63999938964844,"adjusted_close":63.27764129638672,"volume":70531600},{"date":"2026-07-28","close":61.560001373291016,"high":62.61000061035156,"low":59.400001525878906,"adjusted_close":61.44118881225586,"volume":73235900},{"date":"2026-07-29","close":57.75,"high":62.7400016784668,"low":57.59000015258789,"adjusted_close":57.63854217529297,"volume":103582900},{"date":"2026-07-30","close":63.29999923706055,"high":63.84000015258789,"low":60.7400016784668,"adjusted_close":63.17782974243164,"volume":75877800},{"date":"2026-07-31","close":64.62000274658203,"high":66.7699966430664,"low":62.38999938964844,"adjusted_close":64.49528503417969,"volume":86709900},{"date":"2026-08-03","close":67.95999908447266,"high":68.41000366210938,"low":63.9900016784668,"adjusted_close":67.8288345336914,"volume":62223600},{"date":"2026-08-04","close":74.81999969482422,"high":75.41000366210938,"low":70.13999938964844,"adjusted_close":74.67559814453125,"volume":73728500},{"date":"2026-08-05","close":72.83999633789062,"high":76.33000183105469,"low":72.73999786376953,"adjusted_close":72.69941711425781,"volume":70885800},{"date":"2026-08-06","close":72.02999877929688,"high":73.44999694824219,"low":70.16000366210938,"adjusted_close":71.89098358154297,"volume":60887200},{"date":"2026-08-07","close":74.47000122070312,"high":74.66999816894531,"low":72.5199966430664,"adjusted_close":74.3262710571289,"volume":59409800},{"date":"2026-08-10","close":73.80000305175781,"high":74.9800033569336,"low":73.63999938964844,"adjusted_close":73.6575698852539,"volume":44224500},{"date":"2026-08-11","close":73.05999755859375,"high":74.54000091552734,"low":72.23999786376953,"adjusted_close":72.91899108886719,"volume":43674100},{"date":"2026-08-12","close":74.5999984741211,"high":75.69000244140625,"low":74.37999725341797,"adjusted_close":74.45602416992188,"volume":46867300},{"date":"2026-08-13","close":77.1500015258789,"high":77.7699966430664,"low":74.70999908447266,"adjusted_close":77.0010986328125,"volume":49822600},{"date":"2026-08-14","close":76.79000091552734,"high":77.8499984741211,"low":75.94000244140625,"adjusted_close":76.64179992675781,"volume":36616800},{"date":"2026-08-17","close":76.4000015258789,"high":77.9000015258789,"low":76.20999908447266,"adjusted_close":76.25254821777344,"volume":39828100},{"date":"2026-08-18","close":72.52999877929688,"high":73.95999908447266,"low":72.01000213623047,"adjusted_close":72.3900146484375,"volume":51330500},{"date":"2026-08-19","close":72.05999755859375,"high":73.69999694824219,"low":71.0,"adjusted_close":71.9209213256836,"volume":49118200},{"date":"2026-08-20","close":70.4800033569336,"high":71.69000244140625,"low":69.76000213623047,"adjusted_close":70.34397888183594,"volume":56681700},{"date":"2026-08-21","close":71.16999816894531,"high":71.83000183105469,"low":69.91000366210938,"adjusted_close":71.03263854980469,"volume":47654300},{"date":"2026-08-24","close":69.01000213623047,"high":70.05000305175781,"low":67.93000030517578,"adjusted_close":68.87681579589844,"volume":46660700},{"date":"2026-08-25","close":70.2699966430664,"high":71.2699966430664,"low":69.3499984741211,"adjusted_close":70.1343765258789,"volume":44163200},{"date":"2026-08-26","close":70.47000122070312,"high":70.94000244140625,"low":69.44000244140625,"adjusted_close":70.33399200439453,"volume":40461400},{"date":"2026-08-27","close":73.30000305175781,"high":73.37999725341797,"low":71.37999725341797,"adjusted_close":73.15853118896484,"volume":48782800},{"date":"2026-08-28","close":71.8499984741211,"high":74.18000030517578,"low":71.43000030517578,"adjusted_close":71.7113265991211,"volume":58068000},{"date":"2026-08-31","close":71.91999816894531,"high":72.1500015258789,"low":70.81999969482422,"adjusted_close":71.78118896484375,"volume":42308100},{"date":"2026-09-01","close":69.1500015258789,"high":70.55000305175781,"low":68.25,"adjusted_close":69.01654052734375,"volume":57328900},{"date":"2026-09-02","close":69.5999984741211,"high":69.76000213623047,"low":68.38999938964844,"adjusted_close":69.46566772460938,"volume":38887400},{"date":"2026-09-03","close":72.02999877929688,"high":72.41999816894531,"low":69.70999908447266,"adjusted_close":71.89098358154297,"volume":46695100},{"date":"2026-09-04","close":72.37000274658203,"high":73.23999786376953,"low":71.6500015258789,"adjusted_close":72.23033142089844,"volume":47352200},{"date":"2026-09-08","close":72.16000366210938,"high":73.20999908447266,"low":71.31999969482422,"adjusted_close":72.02073669433594,"volume":48309000},{"date":"2026-09-09","close":71.55000305175781,"high":72.55000305175781,"low":70.83999633789062,"adjusted_close":71.41191101074219,"volume":38220500},{"date":"2026-09-10","close":69.20999908447266,"high":70.2300033569336,"low":68.68000030517578,"adjusted_close":69.07642364501953,"volume":55675900},{"date":"2026-09-11","close":70.9800033569336,"high":71.76000213623047,"low":70.61000061035156,"adjusted_close":70.84300994873047,"volume":49070100},{"date":"2026-09-14","close":69.2699966430664,"high":70.38999938964844,"low":67.33999633789062,"adjusted_close":69.13630676269531,"volume":49910300},{"date":"2026-09-15","close":67.9000015258789,"high":69.33000183105469,"low":67.61000061035156,"adjusted_close":67.76895141601562,"volume":38753600},{"date":"2026-09-16","close":67.93000030517578,"high":69.97000122070312,"low":66.55000305175781,"adjusted_close":67.79889678955078,"volume":61725800},{"date":"2026-09-17","close":71.37999725341797,"high":71.72000122070312,"low":70.37000274658203,"adjusted_close":71.24223327636719,"volume":41937900},{"date":"2026-09-18","close":72.63999938964844,"high":72.77999877929688,"low":70.80999755859375,"adjusted_close":72.49980163574219,"volume":41007900},{"date":"2026-09-21","close":78.91000366210938,"high":79.48999786376953,"low":74.83000183105469,"adjusted_close":78.75770568847656,"volume":54999600},{"date":"2026-09-22","close":80.83000183105469,"high":81.12000274658203,"low":78.7699966430664,"adjusted_close":80.67400360107422,"volume":45285000},{"date":"2026-09-23","close":78.66000366210938,"high":80.56999969482422,"low":77.69000244140625,"adjusted_close":78.66000366210938,"volume":52118700},{"date":"2026-09-24","close":78.58000183105469,"high":79.0999984741211,"low":76.55000305175781,"adjusted_close":78.58000183105469,"volume":58181700},{"date":"2026-09-25","close":79.5999984741211,"high":80.05999755859375,"low":78.05999755859375,"adjusted_close":79.5999984741211,"volume":57902300},{"date":"2026-09-28","close":77.04000091552734,"high":78.5999984741211,"low":75.47000122070312,"adjusted_close":77.04000091552734,"volume":57997700},{"date":"2026-09-29","close":77.45999908447266,"high":78.26000213623047,"low":76.62000274658203,"adjusted_close":77.45999908447266,"volume":47046700},{"date":"2026-09-30","close":78.02999877929688,"high":79.68000030517578,"low":77.94000244140625,"adjusted_close":78.02999877929688,"volume":47391300},{"date":"2026-10-01","close":78.7300033569336,"high":79.52999877929688,"low":76.87000274658203,"adjusted_close":78.7300033569336,"volume":66281200},{"date":"2026-10-02","close":81.01000213623047,"high":82.61000061035156,"low":80.37000274658203,"adjusted_close":81.01000213623047,"volume":60886500},{"date":"2026-10-05","close":83.12000274658203,"high":83.37999725341797,"low":80.8499984741211,"adjusted_close":83.12000274658203,"volume":36928700},{"date":"2026-10-06","close":84.25,"high":85.31999969482422,"low":84.08999633789062,"adjusted_close":84.25,"volume":36973900},{"date":"2026-10-07","close":83.62000274658203,"high":83.75,"low":81.5999984741211,"adjusted_close":83.62000274658203,"volume":38525600},{"date":"2026-10-08","close":80.2300033569336,"high":83.4000015258789,"low":78.77999877929688,"adjusted_close":80.2300033569336,"volume":66411000},{"date":"2026-10-09","close":81.27999877929688,"high":81.80999755859375,"low":80.37000274658203,"adjusted_close":81.27999877929688,"volume":39591900},{"date":"2026-10-12","close":79.61000061035156,"high":80.80999755859375,"low":79.22000122070312,"adjusted_close":79.61000061035156,"volume":31741200},{"date":"2026-10-13","close":78.80999755859375,"high":79.0,"low":77.27999877929688,"adjusted_close":78.80999755859375,"volume":39671400},{"date":"2026-10-14","close":74.12000274658203,"high":77.79000091552734,"low":73.30999755859375,"adjusted_close":74.12000274658203,"volume":70050200},{"date":"2026-10-15","close":73.81999969482422,"high":74.23999786376953,"low":69.98999786376953,"adjusted_close":73.81999969482422,"volume":74564900},{"date":"2026-10-16","close":68.20999908447266,"high":73.12999725341797,"low":67.43000030517578,"adjusted_close":68.20999908447266,"volume":88737700},{"date":"2026-10-19","close":70.63999938964844,"high":72.44000244140625,"low":70.12999725341797,"adjusted_close":70.63999938964844,"volume":55777700},{"date":"2026-10-20","close":70.41000366210938,"high":71.93000030517578,"low":68.27999877929688,"adjusted_close":70.41000366210938,"volume":53963600},{"date":"2026-10-21","close":72.61000061035156,"high":73.43000030517578,"low":71.0199966430664,"adjusted_close":72.61000061035156,"volume":56440100},{"date":"2026-10-22","close":66.41999816894531,"high":69.6500015258789,"low":65.61000061035156,"adjusted_close":66.41999816894531,"volume":88314400},{"date":"2026-10-23","close":66.29000091552734,"high":67.66999816894531,"low":65.37000274658203,"adjusted_close":66.29000091552734,"volume":51621200},{"date":"2026-10-26","close":68.43000030517578,"high":69.33000183105469,"low":66.61000061035156,"adjusted_close":68.43000030517578,"volume":51217000},{"date":"2026-10-27","close":71.04000091552734,"high":71.52999877929688,"low":68.86000061035156,"adjusted_close":71.04000091552734,"volume":50884800},{"date":"2026-10-28","close":72.36000061035156,"high":72.52999877929688,"low":70.76000213623047,"adjusted_close":72.36000061035156,"volume":57046100},{"date":"2026-10-29","close":69.26000213623047,"high":70.05999755859375,"low":68.12999725341797,"adjusted_close":69.26000213623047,"volume":68942300},{"date":"2026-10-30","close":62.0099983215332,"high":64.33000183105469,"low":59.95000076293945,"adjusted_close":62.0099983215332,"volume":108409500},{"date":"2026-11-02","close":59.459999084472656,"high":64.3499984741211,"low":59.220001220703125,"adjusted_close":59.459999084472656,"volume":73859700},{"date":"2026-11-03","close":60.54999923706055,"high":61.380001068115234,"low":59.93000030517578,"adjusted_close":60.54999923706055,"volume":76410600},{"date":"2026-11-04","close":62.2400016784668,"high":64.76000213623047,"low":61.150001525878906,"adjusted_close":62.2400016784668,"volume":112966100},{"date":"2026-11-05","close":50.470001220703125,"high":59.9900016784668,"low":50.25,"adjusted_close":50.470001220703125,"volume":236260400},{"date":"2026-11-06","close":52.25,"high":54.16999816894531,"low":51.70500183105469,"adjusted_close":52.25,"volume":98610857}]},"TSLA":{"currency":"USD","rows":[{"date":"2025-05-05","close":280.260009765625,"high":284.8500061035156,"low":274.3999938964844,"adjusted_close":280.260009765625,"volume":94618900},{"date":"2025-05-06","close":275.3500061035156,"high":277.7300109863281,"low":271.3500061035156,"adjusted_close":275.3500061035156,"volume":76715800},{"date":"2025-05-07","close":276.2200012207031,"high":277.9200134277344,"low":271.0,"adjusted_close":276.2200012207031,"volume":71592600},{"date":"2025-05-08","close":284.82000732421875,"high":289.79998779296875,"low":279.4100036621094,"adjusted_close":284.82000732421875,"volume":97539400},{"date":"2025-05-09","close":298.260009765625,"high":307.0400085449219,"low":290.0,"adjusted_close":298.260009765625,"volume":132387800},{"date":"2025-05-12","close":318.3800048828125,"high":322.2099914550781,"low":311.5,"adjusted_close":318.3800048828125,"volume":112826700},{"date":"2025-05-13","close":334.07000732421875,"high":337.5899963378906,"low":316.79998779296875,"adjusted_close":334.07000732421875,"volume":136992600},{"date":"2025-05-14","close":347.67999267578125,"high":350.0,"low":337.0,"adjusted_close":347.67999267578125,"volume":136997300},{"date":"2025-05-15","close":342.82000732421875,"high":346.1400146484375,"low":334.7200012207031,"adjusted_close":342.82000732421875,"volume":97882600},{"date":"2025-05-16","close":349.9800109863281,"high":351.6199951171875,"low":342.3299865722656,"adjusted_close":349.9800109863281,"volume":95895700},{"date":"2025-05-19","close":342.0899963378906,"high":343.0,"low":333.3699951171875,"adjusted_close":342.0899963378906,"volume":88869900},{"date":"2025-05-20","close":343.82000732421875,"high":354.989990234375,"low":341.6300048828125,"adjusted_close":343.82000732421875,"volume":131715500},{"date":"2025-05-21","close":334.6199951171875,"high":347.3500061035156,"low":332.20001220703125,"adjusted_close":334.6199951171875,"volume":102354800},{"date":"2025-05-22","close":341.0400085449219,"high":347.2699890136719,"low":331.3900146484375,"adjusted_close":341.0400085449219,"volume":97113400},{"date":"2025-05-23","close":339.3399963378906,"high":343.17999267578125,"low":333.2099914550781,"adjusted_close":339.3399963378906,"volume":84654800},{"date":"2025-05-27","close":362.8900146484375,"high":363.7900085449219,"low":347.32000732421875,"adjusted_close":362.8900146484375,"volume":120146400},{"date":"2025-05-28","close":356.8999938964844,"high":365.0,"low":355.9100036621094,"adjusted_close":356.8999938964844,"volume":91404300},{"date":"2025-05-29","close":358.42999267578125,"high":367.7099914550781,"low":356.0,"adjusted_close":358.42999267578125,"volume":88087800},{"date":"2025-05-30","close":346.4599914550781,"high":363.67999267578125,"low":345.2900085449219,"adjusted_close":346.4599914550781,"volume":123474900},{"date":"2025-06-02","close":342.69000244140625,"high":348.0199890136719,"low":333.3299865722656,"adjusted_close":342.69000244140625,"volume":81873800},{"date":"2025-06-03","close":344.2699890136719,"high":355.3999938964844,"low":343.0400085449219,"adjusted_close":344.2699890136719,"volume":99324500},{"date":"2025-06-04","close":332.04998779296875,"high":345.6000061035156,"low":327.3299865722656,"adjusted_close":332.04998779296875,"volume":98912100},{"date":"2025-06-05","close":284.70001220703125,"high":324.54998779296875,"low":273.2099914550781,"adjusted_close":284.70001220703125,"volume":287499800},{"date":"2025-06-06","close":295.1400146484375,"high":305.5,"low":291.1400146484375,"adjusted_close":295.1400146484375,"volume":164747700},{"date":"2025-06-09","close":308.5799865722656,"high":309.8299865722656,"low":281.8500061035156,"adjusted_close":308.5799865722656,"volume":140908900},{"date":"2025-06-10","close":326.0899963378906,"high":327.8299865722656,"low":310.6700134277344,"adjusted_close":326.0899963378906,"volume":151256500},{"date":"2025-06-11","close":326.42999267578125,"high":335.5,"low":322.5,"adjusted_close":326.42999267578125,"volume":122611400},{"date":"2025-06-12","close":319.1099853515625,"high":332.55999755859375,"low":316.8599853515625,"adjusted_close":319.1099853515625,"volume":105127500},{"date":"2025-06-13","close":325.30999755859375,"high":332.989990234375,"low":313.29998779296875,"adjusted_close":325.30999755859375,"volume":128964300},{"date":"2025-06-16","close":329.1300048828125,"high":332.04998779296875,"low":326.4100036621094,"adjusted_close":329.1300048828125,"volume":83925900},{"date":"2025-06-17","close":316.3500061035156,"high":327.260009765625,"low":314.739990234375,"adjusted_close":316.3500061035156,"volume":88282700},{"date":"2025-06-18","close":322.04998779296875,"high":329.32000732421875,"low":315.45001220703125,"adjusted_close":322.04998779296875,"volume":95137700},{"date":"2025-06-20","close":322.1600036621094,"high":332.3599853515625,"low":317.7799987792969,"adjusted_close":322.1600036621094,"volume":108688000},{"date":"2025-06-23","close":348.67999267578125,"high":357.5400085449219,"low":327.4800109863281,"adjusted_close":348.67999267578125,"volume":190716800},{"date":"2025-06-24","close":340.4700012207031,"high":356.260009765625,"low":340.44000244140625,"adjusted_close":340.4700012207031,"volume":114736200},{"date":"2025-06-25","close":327.54998779296875,"high":343.0,"low":320.3999938964844,"adjusted_close":327.54998779296875,"volume":119845100},{"date":"2025-06-26","close":325.7799987792969,"high":331.04998779296875,"low":323.6099853515625,"adjusted_close":325.7799987792969,"volume":80440900},{"date":"2025-06-27","close":323.6300048828125,"high":329.3399963378906,"low":317.5,"adjusted_close":323.6300048828125,"volume":89067000},{"date":"2025-06-30","close":317.6600036621094,"high":325.5799865722656,"low":316.6000061035156,"adjusted_close":317.6600036621094,"volume":76695100},{"date":"2025-07-01","close":300.7099914550781,"high":305.8900146484375,"low":293.2099914550781,"adjusted_close":300.7099914550781,"volume":145085700},{"date":"2025-07-02","close":315.6499938964844,"high":316.8299865722656,"low":303.82000732421875,"adjusted_close":315.6499938964844,"volume":119483700},{"date":"2025-07-03","close":315.3500061035156,"high":318.45001220703125,"low":312.760009765625,"adjusted_close":315.3500061035156,"volume":58042300},{"date":"2025-07-07","close":293.94000244140625,"high":296.1499938964844,"low":288.7699890136719,"adjusted_close":293.94000244140625,"volume":131177900},{"date":"2025-07-08","close":297.80999755859375,"high":304.04998779296875,"low":294.3500061035156,"adjusted_close":297.80999755859375,"volume":103246700},{"date":"2025-07-09","close":295.8800048828125,"high":300.1499938964844,"low":293.54998779296875,"adjusted_close":295.8800048828125,"volume":75586800},{"date":"2025-07-10","close":309.8699951171875,"high":310.4800109863281,"low":300.0,"adjusted_close":309.8699951171875,"volume":104365300},{"date":"2025-07-11","close":313.510009765625,"high":314.0899963378906,"low":305.6499938964844,"adjusted_close":313.510009765625,"volume":79236400},{"date":"2025-07-14","close":316.8999938964844,"high":322.6000061035156,"low":312.6700134277344,"adjusted_close":316.8999938964844,"volume":78043400},{"date":"2025-07-15","close":310.7799987792969,"high":321.20001220703125,"low":310.5,"adjusted_close":310.7799987792969,"volume":77556300},{"date":"2025-07-16","close":321.6700134277344,"high":323.5,"low":312.6199951171875,"adjusted_close":321.6700134277344,"volume":97284800},{"date":"2025-07-17","close":319.4100036621094,"high":324.3399963378906,"low":317.05999755859375,"adjusted_close":319.4100036621094,"volume":73922900},{"date":"2025-07-18","close":329.6499938964844,"high":330.8999938964844,"low":321.4200134277344,"adjusted_close":329.6499938964844,"volume":94255000},{"date":"2025-07-21","close":328.489990234375,"high":338.0,"low":326.8800048828125,"adjusted_close":328.489990234375,"volume":75768800},{"date":"2025-07-22","close":332.1099853515625,"high":335.4100036621094,"low":321.54998779296875,"adjusted_close":332.1099853515625,"volume":77370400},{"date":"2025-07-23","close":332.55999755859375,"high":336.20001220703125,"low":328.6700134277344,"adjusted_close":332.55999755859375,"volume":92553800},{"date":"2025-07-24","close":305.29998779296875,"high":310.1499938964844,"low":300.4100036621094,"adjusted_close":305.29998779296875,"volume":156966000},{"date":"2025-07-25","close":316.05999755859375,"high":323.6300048828125,"low":308.010009765625,"adjusted_close":316.05999755859375,"volume":148227000},{"date":"2025-07-28","close":325.5899963378906,"high":330.489990234375,"low":315.69000244140625,"adjusted_close":325.5899963378906,"volume":112673800},{"date":"2025-07-29","close":321.20001220703125,"high":326.25,"low":318.25,"adjusted_close":321.20001220703125,"volume":87358900},{"date":"2025-07-30","close":319.0400085449219,"high":324.45001220703125,"low":311.6199951171875,"adjusted_close":319.0400085449219,"volume":83931900},{"date":"2025-07-31","close":308.2699890136719,"high":321.3699951171875,"low":306.1000061035156,"adjusted_close":308.2699890136719,"volume":85270900},{"date":"2025-08-01","close":302.6300048828125,"high":309.30999755859375,"low":297.82000732421875,"adjusted_close":302.6300048828125,"volume":89121400},{"date":"2025-08-04","close":309.260009765625,"high":312.1199951171875,"low":303.0,"adjusted_close":309.260009765625,"volume":78683900},{"date":"2025-08-05","close":308.7200012207031,"high":312.45001220703125,"low":305.5,"adjusted_close":308.7200012207031,"volume":57961300},{"date":"2025-08-06","close":319.9100036621094,"high":320.4700012207031,"low":306.92999267578125,"adjusted_close":319.9100036621094,"volume":78523600},{"date":"2025-08-07","close":322.2699890136719,"high":322.3999938964844,"low":316.1600036621094,"adjusted_close":322.2699890136719,"volume":66658700},{"date":"2025-08-08","close":329.6499938964844,"high":335.1499938964844,"low":320.9800109863281,"adjusted_close":329.6499938964844,"volume":91200300},{"date":"2025-08-11","close":339.0299987792969,"high":346.6400146484375,"low":334.1499938964844,"adjusted_close":339.0299987792969,"volume":105320200},{"date":"2025-08-12","close":340.8399963378906,"high":345.260009765625,"low":332.94000244140625,"adjusted_close":340.8399963378906,"volume":80522100},{"date":"2025-08-13","close":339.3800048828125,"high":348.9800109863281,"low":338.20001220703125,"adjusted_close":339.3800048828125,"volume":67838900},{"date":"2025-08-14","close":335.5799865722656,"high":340.4700012207031,"low":330.3999938964844,"adjusted_close":335.5799865722656,"volume":75000700},{"date":"2025-08-15","close":330.55999755859375,"high":339.29998779296875,"low":327.0199890136719,"adjusted_close":330.55999755859375,"volume":74319800},{"date":"2025-08-18","close":335.1600036621094,"high":336.2699890136719,"low":329.5899963378906,"adjusted_close":335.1600036621094,"volume":56956600},{"date":"2025-08-19","close":329.30999755859375,"high":340.54998779296875,"low":327.8500061035156,"adjusted_close":329.30999755859375,"volume":75956000},{"date":"2025-08-20","close":323.8999938964844,"high":331.3699951171875,"low":314.6000061035156,"adjusted_close":323.8999938964844,"volume":77481800},{"date":"2025-08-21","close":320.1099853515625,"high":324.8999938964844,"low":318.67999267578125,"adjusted_close":320.1099853515625,"volume":55744400},{"date":"2025-08-22","close":340.010009765625,"high":340.25,"low":319.69000244140625,"adjusted_close":340.010009765625,"volume":94016300},{"date":"2025-08-25","close":346.6000061035156,"high":349.5299987792969,"low":335.0299987792969,"adjusted_close":346.6000061035156,"volume":86670000},{"date":"2025-08-26","close":351.6700134277344,"high":351.8999938964844,"low":343.7200012207031,"adjusted_close":351.6700134277344,"volume":76651600},{"date":"2025-08-27","close":349.6000061035156,"high":355.3900146484375,"low":349.1600036621094,"adjusted_close":349.6000061035156,"volume":65519000},{"date":"2025-08-28","close":345.9800109863281,"high":353.54998779296875,"low":340.260009765625,"adjusted_close":345.9800109863281,"volume":67903200},{"date":"2025-08-29","close":333.8699951171875,"high":348.75,"low":331.70001220703125,"adjusted_close":333.8699951171875,"volume":81145700},{"date":"2025-09-02","close":329.3599853515625,"high":333.3299865722656,"low":325.6000061035156,"adjusted_close":329.3599853515625,"volume":58392000},{"date":"2025-09-03","close":334.0899963378906,"high":343.3299865722656,"low":328.510009765625,"adjusted_close":334.0899963378906,"volume":88733300},{"date":"2025-09-04","close":338.5299987792969,"high":338.8900146484375,"low":331.4800109863281,"adjusted_close":338.5299987792969,"volume":60711000},{"date":"2025-09-05","close":350.8399963378906,"high":355.8699951171875,"low":344.67999267578125,"adjusted_close":350.8399963378906,"volume":108989800},{"date":"2025-09-08","close":346.3999938964844,"high":358.44000244140625,"low":344.8399963378906,"adjusted_close":346.3999938964844,"volume":75208300},{"date":"2025-09-09","close":346.9700012207031,"high":350.7699890136719,"low":343.82000732421875,"adjusted_close":346.9700012207031,"volume":53816000},{"date":"2025-09-10","close":347.7900085449219,"high":356.3299865722656,"low":346.07000732421875,"adjusted_close":347.7900085449219,"volume":72121700},{"date":"2025-09-11","close":368.80999755859375,"high":368.989990234375,"low":347.6000061035156,"adjusted_close":368.80999755859375,"volume":103756000},{"date":"2025-09-12","close":395.94000244140625,"high":396.69000244140625,"low":370.239990234375,"adjusted_close":395.94000244140625,"volume":168156400},{"date":"2025-09-15","close":410.0400085449219,"high":425.70001220703125,"low":402.42999267578125,"adjusted_close":410.0400085449219,"volume":163823700},{"date":"2025-09-16","close":421.6199951171875,"high":423.25,"low":411.42999267578125,"adjusted_close":421.6199951171875,"volume":104285700},{"date":"2025-09-17","close":425.8599853515625,"high":428.30999755859375,"low":409.6700134277344,"adjusted_close":425.8599853515625,"volume":106133500},{"date":"2025-09-18","close":416.8500061035156,"high":432.2200012207031,"low":416.55999755859375,"adjusted_close":416.8500061035156,"volume":90454500},{"date":"2025-09-19","close":426.07000732421875,"high":429.4700012207031,"low":421.7200012207031,"adjusted_close":426.07000732421875,"volume":93131000},{"date":"2025-09-22","close":434.2099914550781,"high":444.9800109863281,"low":429.1300048828125,"adjusted_close":434.2099914550781,"volume":97108800},{"date":"2025-09-23","close":425.8500061035156,"high":440.9700012207031,"low":423.7200012207031,"adjusted_close":425.8500061035156,"volume":83422700},{"date":"2025-09-24","close":442.7900085449219,"high":444.2099914550781,"low":429.0299987792969,"adjusted_close":442.7900085449219,"volume":93133600},{"date":"2025-09-25","close":423.3900146484375,"high":435.3500061035156,"low":419.0799865722656,"adjusted_close":423.3900146484375,"volume":96746400},{"date":"2025-09-26","close":440.3999938964844,"high":440.4700012207031,"low":421.0199890136719,"adjusted_close":440.3999938964844,"volume":101628200},{"date":"2025-09-29","close":443.2099914550781,"high":450.9800109863281,"low":439.5,"adjusted_close":443.2099914550781,"volume":79491500},{"date":"2025-09-30","close":444.7200012207031,"high":445.0,"low":433.1199951171875,"adjusted_close":444.7200012207031,"volume":74358000},{"date":"2025-10-01","close":459.4599914550781,"high":462.2900085449219,"low":440.75,"adjusted_close":459.4599914550781,"volume":98122300},{"date":"2025-10-02","close":436.0,"high":470.75,"low":435.57000732421875,"adjusted_close":436.0,"volume":137009000},{"date":"2025-10-03","close":429.8299865722656,"high":446.7699890136719,"low":416.5799865722656,"adjusted_close":429.8299865722656,"volume":133188200},{"date":"2025-10-06","close":453.25,"high":453.54998779296875,"low":436.69000244140625,"adjusted_close":453.25,"volume":85324900},{"date":"2025-10-07","close":433.0899963378906,"high":452.67999267578125,"low":432.45001220703125,"adjusted_close":433.0899963378906,"volume":102296100},{"date":"2025-10-08","close":438.69000244140625,"high":441.3299865722656,"low":425.2300109863281,"adjusted_close":438.69000244140625,"volume":71192100},{"date":"2025-10-09","close":435.5400085449219,"high":436.3500061035156,"low":426.17999267578125,"adjusted_close":435.5400085449219,"volume":69339900},{"date":"2025-10-10","close":413.489990234375,"high":443.1300048828125,"low":411.45001220703125,"adjusted_close":413.489990234375,"volume":112107900},{"date":"2025-10-13","close":435.8999938964844,"high":436.8900146484375,"low":419.70001220703125,"adjusted_close":435.8999938964844,"volume":79552800},{"date":"2025-10-14","close":429.239990234375,"high":434.20001220703125,"low":417.8599853515625,"adjusted_close":429.239990234375,"volume":72669400},{"date":"2025-10-15","close":435.1499938964844,"high":440.510009765625,"low":426.3299865722656,"adjusted_close":435.1499938964844,"volume":71558200},{"date":"2025-10-16","close":428.75,"high":439.3500061035156,"low":421.30999755859375,"adjusted_close":428.75,"volume":77189900},{"date":"2025-10-17","close":439.30999755859375,"high":441.4599914550781,"low":423.6000061035156,"adjusted_close":439.30999755859375,"volume":89331600},{"date":"2025-10-20","close":447.42999267578125,"high":449.79998779296875,"low":440.6099853515625,"adjusted_close":447.42999267578125,"volume":63719000},{"date":"2025-10-21","close":442.6000061035156,"high":449.29998779296875,"low":442.04998779296875,"adjusted_close":442.6000061035156,"volume":54412200},{"date":"2025-10-22","close":438.9700012207031,"high":445.5400085449219,"low":429.0,"adjusted_close":438.9700012207031,"volume":84023500},{"date":"2025-10-23","close":448.9800109863281,"high":449.3999938964844,"low":413.8999938964844,"adjusted_close":448.9800109863281,"volume":126709800},{"date":"2025-10-24","close":433.7200012207031,"high":451.67999267578125,"low":430.1700134277344,"adjusted_close":433.7200012207031,"volume":94727800},{"date":"2025-10-27","close":452.4200134277344,"high":460.1600036621094,"low":438.69000244140625,"adjusted_close":452.4200134277344,"volume":105867500},{"date":"2025-10-28","close":460.54998779296875,"high":467.0,"low":451.6000061035156,"adjusted_close":460.54998779296875,"volume":80185700},{"date":"2025-10-29","close":461.510009765625,"high":465.70001220703125,"low":452.6499938964844,"adjusted_close":461.510009765625,"volume":67983500},{"date":"2025-10-30","close":440.1000061035156,"high":455.05999755859375,"low":439.6099853515625,"adjusted_close":440.1000061035156,"volume":72447900},{"date":"2025-10-31","close":456.55999755859375,"high":458.0,"low":443.69000244140625,"adjusted_close":456.55999755859375,"volume":83135800},{"date":"2025-11-03","close":468.3699951171875,"high":474.07000732421875,"low":453.79998779296875,"adjusted_close":468.3699951171875,"volume":84595200},{"date":"2025-11-04","close":444.260009765625,"high":460.2200012207031,"low":443.6000061035156,"adjusted_close":444.260009765625,"volume":87756600},{"date":"2025-11-05","close":462.07000732421875,"high":466.3299865722656,"low":440.7099914550781,"adjusted_close":462.07000732421875,"volume":85573000},{"date":"2025-11-06","close":445.9100036621094,"high":467.45001220703125,"low":435.0899963378906,"adjusted_close":445.9100036621094,"volume":109622900},{"date":"2025-11-07","close":429.5199890136719,"high":439.3599853515625,"low":421.8800048828125,"adjusted_close":429.5199890136719,"volume":103471500},{"date":"2025-11-10","close":445.2300109863281,"high":449.6700134277344,"low":433.3599853515625,"adjusted_close":445.2300109863281,"volume":76515900},{"date":"2025-11-11","close":439.6199951171875,"high":442.489990234375,"low":432.3599853515625,"adjusted_close":439.6199951171875,"volume":60533200},{"date":"2025-11-12","close":430.6000061035156,"high":442.3299865722656,"low":426.55999755859375,"adjusted_close":430.6000061035156,"volume":58513500},{"date":"2025-11-13","close":401.989990234375,"high":424.5,"low":396.3399963378906,"adjusted_close":401.989990234375,"volume":118948000},{"date":"2025-11-14","close":404.3500061035156,"high":412.19000244140625,"low":382.7799987792969,"adjusted_close":404.3500061035156,"volume":105506700},{"date":"2025-11-17","close":408.9200134277344,"high":423.9599914550781,"low":398.739990234375,"adjusted_close":408.9200134277344,"volume":102214300},{"date":"2025-11-18","close":401.25,"high":408.8999938964844,"low":393.7099914550781,"adjusted_close":401.25,"volume":80688600},{"date":"2025-11-19","close":403.989990234375,"high":411.7799987792969,"low":398.5,"adjusted_close":403.989990234375,"volume":72047700},{"date":"2025-11-20","close":395.2300109863281,"high":428.94000244140625,"low":394.739990234375,"adjusted_close":395.2300109863281,"volume":113548800},{"date":"2025-11-21","close":391.0899963378906,"high":402.79998779296875,"low":383.760009765625,"adjusted_close":391.0899963378906,"volume":100460600},{"date":"2025-11-24","close":417.7799987792969,"high":421.7200012207031,"low":401.0899963378906,"adjusted_close":417.7799987792969,"volume":96806400},{"date":"2025-11-25","close":419.3999938964844,"high":420.4800109863281,"low":405.95001220703125,"adjusted_close":419.3999938964844,"volume":71915600},{"date":"2025-11-26","close":426.5799865722656,"high":426.94000244140625,"low":416.8900146484375,"adjusted_close":426.5799865722656,"volume":63463000},{"date":"2025-11-28","close":430.1700134277344,"high":432.92999267578125,"low":426.20001220703125,"adjusted_close":430.1700134277344,"volume":36252900},{"date":"2025-12-01","close":430.1400146484375,"high":433.6600036621094,"low":425.2900085449219,"adjusted_close":430.1400146484375,"volume":57463600},{"date":"2025-12-02","close":429.239990234375,"high":436.79998779296875,"low":422.1199951171875,"adjusted_close":429.239990234375,"volume":69336600},{"date":"2025-12-03","close":446.739990234375,"high":447.9200134277344,"low":431.1099853515625,"adjusted_close":446.739990234375,"volume":87483000},{"date":"2025-12-04","close":454.5299987792969,"high":454.6300048828125,"low":445.3900146484375,"adjusted_close":454.5299987792969,"volume":71906500},{"date":"2025-12-05","close":455.0,"high":458.8699951171875,"low":451.6600036621094,"adjusted_close":455.0,"volume":56427500},{"date":"2025-12-08","close":439.5799865722656,"high":449.75,"low":435.25,"adjusted_close":439.5799865722656,"volume":69165800},{"date":"2025-12-09","close":445.1700134277344,"high":452.3900146484375,"low":435.70001220703125,"adjusted_close":445.1700134277344,"volume":62367400},{"date":"2025-12-10","close":451.45001220703125,"high":456.8800048828125,"low":443.6099853515625,"adjusted_close":451.45001220703125,"volume":63257500},{"date":"2025-12-11","close":446.8900146484375,"high":449.2699890136719,"low":440.3299865722656,"adjusted_close":446.8900146484375,"volume":55979500},{"date":"2025-12-12","close":458.9599914550781,"high":463.010009765625,"low":441.6700134277344,"adjusted_close":458.9599914550781,"volume":95656700},{"date":"2025-12-15","close":475.30999755859375,"high":481.7699890136719,"low":467.6600036621094,"adjusted_close":475.30999755859375,"volume":114542200},{"date":"2025-12-16","close":489.8800048828125,"high":491.5,"low":465.8299865722656,"adjusted_close":489.8800048828125,"volume":107608100},{"date":"2025-12-17","close":467.260009765625,"high":495.2799987792969,"low":466.20001220703125,"adjusted_close":467.260009765625,"volume":106490400},{"date":"2025-12-18","close":483.3699951171875,"high":490.8599853515625,"low":473.1199951171875,"adjusted_close":483.3699951171875,"volume":95168400},{"date":"2025-12-19","close":481.20001220703125,"high":490.489990234375,"low":474.7200012207031,"adjusted_close":481.20001220703125,"volume":103305400},{"date":"2025-12-22","close":488.7300109863281,"high":498.8299865722656,"low":485.3299865722656,"adjusted_close":488.7300109863281,"volume":86916100},{"date":"2025-12-23","close":485.55999755859375,"high":491.9700012207031,"low":482.8399963378906,"adjusted_close":485.55999755859375,"volume":58223600},{"date":"2025-12-24","close":485.3999938964844,"high":490.8999938964844,"low":476.79998779296875,"adjusted_close":485.3999938964844,"volume":41285400},{"date":"2025-12-26","close":475.19000244140625,"high":489.0899963378906,"low":473.82000732421875,"adjusted_close":475.19000244140625,"volume":58780700},{"date":"2025-12-29","close":459.6400146484375,"high":469.3999938964844,"low":459.0,"adjusted_close":459.6400146484375,"volume":66263000},{"date":"2025-12-30","close":454.42999267578125,"high":463.1199951171875,"low":453.8299865722656,"adjusted_close":454.42999267578125,"volume":59238500},{"date":"2025-12-31","close":449.7200012207031,"high":456.54998779296875,"low":449.29998779296875,"adjusted_close":449.7200012207031,"volume":49078000},{"date":"2026-01-02","close":438.07000732421875,"high":458.3399963378906,"low":435.29998779296875,"adjusted_close":438.07000732421875,"volume":85535400},{"date":"2026-01-05","close":451.6700134277344,"high":457.54998779296875,"low":444.57000732421875,"adjusted_close":451.6700134277344,"volume":67940800},{"date":"2026-01-06","close":432.9599914550781,"high":448.25,"low":428.7799987792969,"adjusted_close":432.9599914550781,"volume":89093800},{"date":"2026-01-07","close":431.4100036621094,"high":438.3699951171875,"low":431.2900085449219,"adjusted_close":431.4100036621094,"volume":59828800},{"date":"2026-01-08","close":435.79998779296875,"high":436.8900146484375,"low":424.3699951171875,"adjusted_close":435.79998779296875,"volume":57041100},{"date":"2026-01-09","close":445.010009765625,"high":449.04998779296875,"low":430.3900146484375,"adjusted_close":445.010009765625,"volume":67331500},{"date":"2026-01-12","close":448.9599914550781,"high":454.29998779296875,"low":438.0,"adjusted_close":448.9599914550781,"volume":61649600},{"date":"2026-01-13","close":447.20001220703125,"high":451.80999755859375,"low":443.95001220703125,"adjusted_close":447.20001220703125,"volume":53719200},{"date":"2026-01-14","close":439.20001220703125,"high":443.9100036621094,"low":434.2200012207031,"adjusted_close":439.20001220703125,"volume":57259500},{"date":"2026-01-15","close":438.57000732421875,"high":445.3599853515625,"low":437.6499938964844,"adjusted_close":438.57000732421875,"volume":49465800},{"date":"2026-01-16","close":437.5,"high":447.25,"low":435.260009765625,"adjusted_close":437.5,"volume":60220600},{"date":"2026-01-20","close":419.25,"high":430.7300109863281,"low":417.44000244140625,"adjusted_close":419.25,"volume":63187300},{"date":"2026-01-21","close":431.44000244140625,"high":438.20001220703125,"low":419.6199951171875,"adjusted_close":431.44000244140625,"volume":68124000},{"date":"2026-01-22","close":449.3599853515625,"high":449.5,"low":432.6300048828125,"adjusted_close":449.3599853515625,"volume":71546700},{"date":"2026-01-23","close":449.05999755859375,"high":452.42999267578125,"low":444.0400085449219,"adjusted_close":449.05999755859375,"volume":56771400},{"date":"2026-01-26","close":435.20001220703125,"high":445.0400085449219,"low":434.2799987792969,"adjusted_close":435.20001220703125,"volume":49397400},{"date":"2026-01-27","close":430.8999938964844,"high":437.5199890136719,"low":430.69000244140625,"adjusted_close":430.8999938964844,"volume":37733100},{"date":"2026-01-28","close":431.4599914550781,"high":438.260009765625,"low":430.1000061035156,"adjusted_close":431.4599914550781,"volume":54857400},{"date":"2026-01-29","close":416.55999755859375,"high":440.2300109863281,"low":414.6199951171875,"adjusted_close":416.55999755859375,"volume":81686100},{"date":"2026-01-30","close":430.4100036621094,"high":439.8800048828125,"low":422.70001220703125,"adjusted_close":430.4100036621094,"volume":82626100},{"date":"2026-02-02","close":421.80999755859375,"high":427.1499938964844,"low":414.5,"adjusted_close":421.80999755859375,"volume":58739500},{"date":"2026-02-03","close":421.9599914550781,"high":428.55999755859375,"low":413.69000244140625,"adjusted_close":421.9599914550781,"volume":56886500},{"date":"2026-02-04","close":406.010009765625,"high":423.8999938964844,"low":399.17999267578125,"adjusted_close":406.010009765625,"volume":74606900},{"date":"2026-02-05","close":397.2099914550781,"high":402.1000061035156,"low":387.5299987792969,"adjusted_close":397.2099914550781,"volume":72819800},{"date":"2026-02-06","close":411.1099853515625,"high":414.54998779296875,"low":397.75,"adjusted_close":411.1099853515625,"volume":62677100},{"date":"2026-02-09","close":417.32000732421875,"high":421.25,"low":407.2900085449219,"adjusted_close":417.32000732421875,"volume":54484300},{"date":"2026-02-10","close":425.2099914550781,"high":427.25,"low":417.0,"adjusted_close":425.2099914550781,"volume":64450200},{"date":"2026-02-11","close":428.2699890136719,"high":436.3500061035156,"low":420.0299987792969,"adjusted_close":428.2699890136719,"volume":57362000},{"date":"2026-02-12","close":417.07000732421875,"high":436.2300109863281,"low":414.0,"adjusted_close":417.07000732421875,"volume":61933400},{"date":"2026-02-13","close":417.44000244140625,"high":424.05999755859375,"low":410.8800048828125,"adjusted_close":417.44000244140625,"volume":51434100},{"date":"2026-02-17","close":410.6300048828125,"high":413.7200012207031,"low":400.510009765625,"adjusted_close":410.6300048828125,"volume":59678800},{"date":"2026-02-18","close":411.32000732421875,"high":416.8999938964844,"low":409.5799865722656,"adjusted_close":411.32000732421875,"volume":45921400},{"date":"2026-02-19","close":411.7099914550781,"high":415.25,"low":404.1099853515625,"adjusted_close":411.7099914550781,"volume":51019600},{"date":"2026-02-20","close":411.82000732421875,"high":414.70001220703125,"low":405.5,"adjusted_close":411.82000732421875,"volume":57912200},{"date":"2026-02-23","close":399.8299865722656,"high":407.70001220703125,"low":394.0400085449219,"adjusted_close":399.8299865722656,"volume":69680000},{"date":"2026-02-24","close":409.3800048828125,"high":410.82000732421875,"low":397.6400146484375,"adjusted_close":409.3800048828125,"volume":58579500},{"date":"2026-02-25","close":417.3999938964844,"high":420.3399963378906,"low":412.1499938964844,"adjusted_close":417.3999938964844,"volume":54809700},{"date":"2026-02-26","close":408.5799865722656,"high":416.80999755859375,"low":403.6600036621094,"adjusted_close":408.5799865722656,"volume":53602500},{"date":"2026-02-27","close":402.510009765625,"high":407.1199951171875,"low":398.1099853515625,"adjusted_close":402.510009765625,"volume":56890100},{"date":"2026-03-02","close":403.32000732421875,"high":404.5400085449219,"low":388.25,"adjusted_close":403.32000732421875,"volume":55088300},{"date":"2026-03-03","close":392.42999267578125,"high":396.3399963378906,"low":385.3900146484375,"adjusted_close":392.42999267578125,"volume":62617300},{"date":"2026-03-04","close":405.94000244140625,"high":408.3299865722656,"low":394.5799865722656,"adjusted_close":405.94000244140625,"volume":68305500},{"date":"2026-03-05","close":405.54998779296875,"high":408.6199951171875,"low":399.4200134277344,"adjusted_close":405.54998779296875,"volume":51925900},{"date":"2026-03-06","close":396.7300109863281,"high":402.3500061035156,"low":394.2099914550781,"adjusted_close":396.7300109863281,"volume":64054600},{"date":"2026-03-09","close":398.67999267578125,"high":401.5899963378906,"low":381.3999938964844,"adjusted_close":398.67999267578125,"volume":67018900},{"date":"2026-03-10","close":399.239990234375,"high":406.5899963378906,"low":398.19000244140625,"adjusted_close":399.239990234375,"volume":59258700},{"date":"2026-03-11","close":407.82000732421875,"high":416.3800048828125,"low":402.1499938964844,"adjusted_close":407.82000732421875,"volume":62559900},{"date":"2026-03-12","close":395.010009765625,"high":406.5,"low":394.6499938964844,"adjusted_close":395.010009765625,"volume":60973800},{"date":"2026-03-13","close":391.20001220703125,"high":400.20001220703125,"low":389.95001220703125,"adjusted_close":391.20001220703125,"volume":58504100},{"date":"2026-03-16","close":395.55999755859375,"high":403.7300109863281,"low":394.4200134277344,"adjusted_close":395.55999755859375,"volume":58068300},{"date":"2026-03-17","close":399.2699890136719,"high":400.1199951171875,"low":393.0,"adjusted_close":399.2699890136719,"volume":46890500},{"date":"2026-03-18","close":392.7799987792969,"high":403.07000732421875,"low":392.30999755859375,"adjusted_close":392.7799987792969,"volume":50853100},{"date":"2026-03-19","close":380.29998779296875,"high":387.2699890136719,"low":378.7300109863281,"adjusted_close":380.29998779296875,"volume":67078300},{"date":"2026-03-20","close":367.9599914550781,"high":379.8900146484375,"low":364.4599914550781,"adjusted_close":367.9599914550781,"volume":78628600},{"date":"2026-03-23","close":380.8500061035156,"high":385.3299865722656,"low":372.7300109863281,"adjusted_close":380.8500061035156,"volume":74606000},{"date":"2026-03-24","close":383.0299987792969,"high":387.4800109863281,"low":376.30999755859375,"adjusted_close":383.0299987792969,"volume":60004900},{"date":"2026-03-25","close":385.95001220703125,"high":396.2300109863281,"low":385.010009765625,"adjusted_close":385.95001220703125,"volume":55157300},{"date":"2026-03-26","close":372.1099853515625,"high":384.44000244140625,"low":371.8699951171875,"adjusted_close":372.1099853515625,"volume":55522900},{"date":"2026-03-27","close":361.8299865722656,"high":369.8599853515625,"low":359.4700012207031,"adjusted_close":361.8299865722656,"volume":62065700},{"date":"2026-03-30","close":355.2799987792969,"high":367.2900085449219,"low":352.1400146484375,"adjusted_close":355.2799987792969,"volume":67954400},{"date":"2026-03-31","close":371.75,"high":373.3299865722656,"low":361.0,"adjusted_close":371.75,"volume":75534900},{"date":"2026-04-01","close":381.260009765625,"high":383.1400146484375,"low":374.0799865722656,"adjusted_close":381.260009765625,"volume":58683800},{"date":"2026-04-02","close":360.5899963378906,"high":370.2799987792969,"low":359.0299987792969,"adjusted_close":360.5899963378906,"volume":83031200},{"date":"2026-04-06","close":352.82000732421875,"high":367.7200012207031,"low":346.6400146484375,"adjusted_close":352.82000732421875,"volume":77697600},{"date":"2026-04-07","close":346.6499938964844,"high":348.0199890136719,"low":337.239990234375,"adjusted_close":346.6499938964844,"volume":74515400},{"date":"2026-04-08","close":343.25,"high":364.5,"low":339.6700134277344,"adjusted_close":343.25,"volume":78838600},{"date":"2026-04-09","close":345.6199951171875,"high":348.8800048828125,"low":337.25,"adjusted_close":345.6199951171875,"volume":62164000},{"date":"2026-04-10","close":348.95001220703125,"high":350.3599853515625,"low":342.739990234375,"adjusted_close":348.95001220703125,"volume":51336000},{"date":"2026-04-13","close":352.4200134277344,"high":356.3500061035156,"low":348.57000732421875,"adjusted_close":352.4200134277344,"volume":53617500},{"date":"2026-04-14","close":364.20001220703125,"high":367.6300048828125,"low":354.7699890136719,"adjusted_close":364.20001220703125,"volume":59979600},{"date":"2026-04-15","close":391.95001220703125,"high":394.6499938964844,"low":362.5,"adjusted_close":391.95001220703125,"volume":113810400},{"date":"2026-04-16","close":388.8999938964844,"high":394.05999755859375,"low":381.79998779296875,"adjusted_close":388.8999938964844,"volume":63515100},{"date":"2026-04-17","close":400.6199951171875,"high":409.2799987792969,"low":391.6499938964844,"adjusted_close":400.6199951171875,"volume":90640000},{"date":"2026-04-20","close":392.5,"high":406.79998779296875,"low":388.3299865722656,"adjusted_close":392.5,"volume":64603900},{"date":"2026-04-21","close":386.4200134277344,"high":393.95001220703125,"low":385.2200012207031,"adjusted_close":386.4200134277344,"volume":50530600},{"date":"2026-04-22","close":387.510009765625,"high":393.010009765625,"low":385.29998779296875,"adjusted_close":387.510009765625,"volume":62362800},{"date":"2026-04-23","close":373.7200012207031,"high":386.0,"low":368.3900146484375,"adjusted_close":373.7200012207031,"volume":93969500},{"date":"2026-04-24","close":376.29998779296875,"high":382.760009765625,"low":370.7300109863281,"adjusted_close":376.29998779296875,"volume":62893300},{"date":"2026-04-27","close":378.6700134277344,"high":380.7799987792969,"low":364.0199890136719,"adjusted_close":378.6700134277344,"volume":66735800},{"date":"2026-04-28","close":376.0199890136719,"high":382.2900085449219,"low":372.5400085449219,"adjusted_close":376.0199890136719,"volume":50864400},{"date":"2026-04-29","close":372.79998779296875,"high":376.3999938964844,"low":370.0400085449219,"adjusted_close":372.79998779296875,"volume":45384800},{"date":"2026-04-30","close":381.6300048828125,"high":384.75,"low":368.1700134277344,"adjusted_close":381.6300048828125,"volume":51076000},{"date":"2026-05-01","close":390.82000732421875,"high":397.82000732421875,"low":378.79998779296875,"adjusted_close":390.82000732421875,"volume":65338300},{"date":"2026-05-04","close":392.510009765625,"high":394.6400146484375,"low":384.79998779296875,"adjusted_close":392.510009765625,"volume":48765100},{"date":"2026-05-05","close":389.3699951171875,"high":402.1199951171875,"low":389.0,"adjusted_close":389.3699951171875,"volume":47780600},{"date":"2026-05-06","close":398.7300109863281,"high":401.67999267578125,"low":384.0199890136719,"adjusted_close":398.7300109863281,"volume":53465400},{"date":"2026-05-07","close":411.7900085449219,"high":415.8299865722656,"low":402.1199951171875,"adjusted_close":411.7900085449219,"volume":64294200},{"date":"2026-05-08","close":428.3500061035156,"high":431.20001220703125,"low":416.3900146484375,"adjusted_close":428.3500061035156,"volume":65050000},{"date":"2026-05-11","close":445.0,"high":449.1600036621094,"low":416.79998779296875,"adjusted_close":445.0,"volume":78376100},{"date":"2026-05-12","close":433.45001220703125,"high":447.79998779296875,"low":422.260009765625,"adjusted_close":433.45001220703125,"volume":60569300},{"date":"2026-05-13","close":445.2699890136719,"high":453.3999938964844,"low":430.2099914550781,"adjusted_close":445.2699890136719,"volume":68283200},{"date":"2026-05-14","close":443.29998779296875,"high":451.9800109863281,"low":441.1600036621094,"adjusted_close":443.29998779296875,"volume":46070400},{"date":"2026-05-15","close":422.239990234375,"high":434.6600036621094,"low":422.0,"adjusted_close":422.239990234375,"volume":52688700},{"date":"2026-05-18","close":409.989990234375,"high":421.1300048828125,"low":405.3299865722656,"adjusted_close":409.989990234375,"volume":52474200},{"date":"2026-05-19","close":404.1099853515625,"high":405.6300048828125,"low":393.6300048828125,"adjusted_close":404.1099853515625,"volume":46500600},{"date":"2026-05-20","close":417.260009765625,"high":417.4599914550781,"low":406.3900146484375,"adjusted_close":417.260009765625,"volume":45294700},{"date":"2026-05-21","close":417.8500061035156,"high":426.95001220703125,"low":412.8999938964844,"adjusted_close":417.8500061035156,"volume":42636900},{"date":"2026-05-22","close":426.010009765625,"high":431.510009765625,"low":420.510009765625,"adjusted_close":426.010009765625,"volume":46104700},{"date":"2026-05-26","close":433.5899963378906,"high":435.20001220703125,"low":426.1199951171875,"adjusted_close":433.5899963378906,"volume":45658900},{"date":"2026-05-27","close":440.3599853515625,"high":445.6000061035156,"low":435.5199890136719,"adjusted_close":440.3599853515625,"volume":44656500},{"date":"2026-05-28","close":442.1000061035156,"high":443.9599914550781,"low":436.29998779296875,"adjusted_close":442.1000061035156,"volume":32435000},{"date":"2026-05-29","close":435.7900085449219,"high":441.07000732421875,"low":428.1400146484375,"adjusted_close":435.7900085449219,"volume":45176800},{"date":"2026-06-01","close":415.8800048828125,"high":429.6000061035156,"low":415.42999267578125,"adjusted_close":415.8800048828125,"volume":44937900},{"date":"2026-06-02","close":423.739990234375,"high":424.4200134277344,"low":413.6499938964844,"adjusted_close":423.739990234375,"volume":37596000},{"date":"2026-06-03","close":423.70001220703125,"high":433.6000061035156,"low":416.0,"adjusted_close":423.70001220703125,"volume":44500700},{"date":"2026-06-04","close":418.45001220703125,"high":426.3500061035156,"low":417.1600036621094,"adjusted_close":418.45001220703125,"volume":35323300},{"date":"2026-06-05","close":391.0,"high":424.67999267578125,"low":388.5899963378906,"adjusted_close":391.0,"volume":63420200},{"date":"2026-06-08","close":408.95001220703125,"high":412.94000244140625,"low":394.7200012207031,"adjusted_close":408.95001220703125,"volume":50328800},{"date":"2026-06-09","close":396.67999267578125,"high":418.5,"low":384.239990234375,"adjusted_close":396.67999267578125,"volume":59940200},{"date":"2026-06-10","close":381.5899963378906,"high":397.0899963378906,"low":380.1499938964844,"adjusted_close":381.5899963378906,"volume":49695600},{"date":"2026-06-11","close":399.1499938964844,"high":399.5400085449219,"low":380.6600036621094,"adjusted_close":399.1499938964844,"volume":45324300},{"date":"2026-06-12","close":406.42999267578125,"high":406.67999267578125,"low":386.760009765625,"adjusted_close":406.42999267578125,"volume":63514500},{"date":"2026-06-15","close":411.1499938964844,"high":416.0,"low":407.1000061035156,"adjusted_close":411.1499938964844,"volume":45620500},{"date":"2026-06-16","close":404.6600036621094,"high":412.4200134277344,"low":400.5400085449219,"adjusted_close":404.6600036621094,"volume":40255500},{"date":"2026-06-17","close":396.3800048828125,"high":405.94000244140625,"low":393.760009765625,"adjusted_close":396.3800048828125,"volume":43534300},{"date":"2026-06-18","close":400.489990234375,"high":402.5199890136719,"low":384.70001220703125,"adjusted_close":400.489990234375,"volume":58384700},{"date":"2026-06-22","close":405.04998779296875,"high":414.75,"low":394.3999938964844,"adjusted_close":405.04998779296875,"volume":47819500},{"date":"2026-06-23","close":381.6099853515625,"high":392.8699951171875,"low":379.05999755859375,"adjusted_close":381.6099853515625,"volume":50420200},{"date":"2026-06-24","close":375.5299987792969,"high":384.5799865722656,"low":373.04998779296875,"adjusted_close":375.5299987792969,"volume":37081400},{"date":"2026-06-25","close":375.1199951171875,"high":379.1199951171875,"low":371.2200012207031,"adjusted_close":375.1199951171875,"volume":30138800},{"date":"2026-06-26","close":379.7099914550781,"high":387.79998779296875,"low":368.6000061035156,"adjusted_close":379.7099914550781,"volume":53434100},{"date":"2026-06-29","close":411.8399963378906,"high":413.2699890136719,"low":379.29998779296875,"adjusted_close":411.8399963378906,"volume":57645800},{"date":"2026-06-30","close":420.6000061035156,"high":424.5400085449219,"low":406.0,"adjusted_close":420.6000061035156,"volume":43385600},{"date":"2026-07-01","close":425.29998779296875,"high":432.8599853515625,"low":418.0899963378906,"adjusted_close":425.29998779296875,"volume":40127900},{"date":"2026-07-02","close":393.45001220703125,"high":432.3500061035156,"low":389.29998779296875,"adjusted_close":393.45001220703125,"volume":73717700},{"date":"2026-07-06","close":419.7699890136719,"high":420.0,"low":390.5,"adjusted_close":419.7699890136719,"volume":54727900},{"date":"2026-07-07","close":402.8999938964844,"high":419.55999755859375,"low":401.8800048828125,"adjusted_close":402.8999938964844,"volume":38149900},{"date":"2026-07-08","close":394.05999755859375,"high":399.6300048828125,"low":390.510009765625,"adjusted_close":394.05999755859375,"volume":33844900},{"date":"2026-07-09","close":406.54998779296875,"high":407.8599853515625,"low":390.8599853515625,"adjusted_close":406.54998779296875,"volume":37835000},{"date":"2026-07-10","close":407.760009765625,"high":413.1600036621094,"low":402.80999755859375,"adjusted_close":407.760009765625,"volume":33410000},{"date":"2026-07-13","close":394.760009765625,"high":405.57000732421875,"low":391.3699951171875,"adjusted_close":394.760009765625,"volume":32809200},{"date":"2026-07-14","close":396.17999267578125,"high":402.2200012207031,"low":394.760009765625,"adjusted_close":396.17999267578125,"volume":23385000},{"date":"2026-07-15","close":394.4599914550781,"high":406.5899963378906,"low":390.6600036621094,"adjusted_close":394.4599914550781,"volume":31549800},{"date":"2026-07-16","close":391.05999755859375,"high":395.30999755859375,"low":385.32000732421875,"adjusted_close":391.05999755859375,"volume":29269100},{"date":"2026-07-17","close":380.8399963378906,"high":385.69000244140625,"low":377.2200012207031,"adjusted_close":380.8399963378906,"volume":31394600},{"date":"2026-07-20","close":369.57000732421875,"high":386.6099853515625,"low":369.42999267578125,"adjusted_close":369.57000732421875,"volume":33901500},{"date":"2026-07-21","close":378.92999267578125,"high":384.07000732421875,"low":369.9800109863281,"adjusted_close":378.92999267578125,"volume":32735300},{"date":"2026-07-22","close":374.010009765625,"high":380.1700134277344,"low":372.8999938964844,"adjusted_close":374.010009765625,"volume":30646100},{"date":"2026-07-23","close":319.69000244140625,"high":342.1099853515625,"low":315.739990234375,"adjusted_close":319.69000244140625,"volume":115606400},{"date":"2026-07-24","close":313.0299987792969,"high":322.9599914550781,"low":306.510009765625,"adjusted_close":313.0299987792969,"volume":62760000},{"date":"2026-07-27","close":309.2200012207031,"high":317.0,"low":304.2799987792969,"adjusted_close":309.2200012207031,"volume":44919400},{"date":"2026-07-28","close":307.44000244140625,"high":311.1600036621094,"low":300.69000244140625,"adjusted_close":307.44000244140625,"volume":39802400},{"date":"2026-07-29","close":298.32000732421875,"high":309.05999755859375,"low":297.3800048828125,"adjusted_close":298.32000732421875,"volume":39478000},{"date":"2026-07-30","close":308.8500061035156,"high":310.8699951171875,"low":301.3299865722656,"adjusted_close":308.8500061035156,"volume":38005400},{"date":"2026-07-31","close":311.2099914550781,"high":315.5,"low":301.9700012207031,"adjusted_close":311.2099914550781,"volume":36630600},{"date":"2026-08-03","close":322.0799865722656,"high":324.6499938964844,"low":310.42999267578125,"adjusted_close":322.0799865722656,"volume":38281400},{"date":"2026-08-04","close":327.3500061035156,"high":329.57000732421875,"low":320.7900085449219,"adjusted_close":327.3500061035156,"volume":33318300},{"date":"2026-08-05","close":321.54998779296875,"high":327.1400146484375,"low":320.2799987792969,"adjusted_close":321.54998779296875,"volume":27820800},{"date":"2026-08-06","close":319.5299987792969,"high":323.0,"low":315.5199890136719,"adjusted_close":319.5299987792969,"volume":26033800},{"date":"2026-08-07","close":328.5799865722656,"high":333.7300109863281,"low":321.25,"adjusted_close":328.5799865722656,"volume":39492300},{"date":"2026-08-10","close":330.8800048828125,"high":332.04998779296875,"low":326.1499938964844,"adjusted_close":330.8800048828125,"volume":25003800},{"date":"2026-08-11","close":332.80999755859375,"high":336.20001220703125,"low":329.5299987792969,"adjusted_close":332.80999755859375,"volume":23345200},{"date":"2026-08-12","close":327.510009765625,"high":335.5,"low":323.6400146484375,"adjusted_close":327.510009765625,"volume":28698900},{"date":"2026-08-13","close":339.9599914550781,"high":341.6400146484375,"low":325.239990234375,"adjusted_close":339.9599914550781,"volume":34708300},{"date":"2026-08-14","close":342.2699890136719,"high":351.260009765625,"low":335.3299865722656,"adjusted_close":342.2699890136719,"volume":45437100},{"date":"2026-08-17","close":339.29998779296875,"high":345.45001220703125,"low":337.4800109863281,"adjusted_close":339.29998779296875,"volume":26037100},{"date":"2026-08-18","close":336.8699951171875,"high":340.5299987792969,"low":331.1199951171875,"adjusted_close":336.8699951171875,"volume":27994500},{"date":"2026-08-19","close":351.1199951171875,"high":351.6199951171875,"low":335.70001220703125,"adjusted_close":351.1199951171875,"volume":36735400},{"date":"2026-08-20","close":345.1300048828125,"high":347.5,"low":338.9599914550781,"adjusted_close":345.1300048828125,"volume":30766400},{"date":"2026-08-21","close":362.8599853515625,"high":366.5,"low":346.8999938964844,"adjusted_close":362.8599853515625,"volume":59224000},{"date":"2026-08-24","close":348.95001220703125,"high":363.239990234375,"low":348.260009765625,"adjusted_close":348.95001220703125,"volume":39190500},{"date":"2026-08-25","close":350.25,"high":357.0,"low":349.20001220703125,"adjusted_close":350.25,"volume":29816700},{"date":"2026-08-26","close":345.82000732421875,"high":351.92999267578125,"low":342.5299987792969,"adjusted_close":345.82000732421875,"volume":28573000},{"date":"2026-08-27","close":354.80999755859375,"high":355.739990234375,"low":345.45001220703125,"adjusted_close":354.80999755859375,"volume":30136200},{"date":"2026-08-28","close":348.75,"high":358.79998779296875,"low":345.20001220703125,"adjusted_close":348.75,"volume":32972200},{"date":"2026-08-31","close":367.95001220703125,"high":368.9200134277344,"low":347.1499938964844,"adjusted_close":367.95001220703125,"volume":61732300},{"date":"2026-09-01","close":356.0899963378906,"high":362.70001220703125,"low":352.9599914550781,"adjusted_close":356.0899963378906,"volume":36193900},{"date":"2026-09-02","close":357.010009765625,"high":360.6199951171875,"low":349.9200134277344,"adjusted_close":357.010009765625,"volume":33951900},{"date":"2026-09-03","close":376.3699951171875,"high":384.0400085449219,"low":365.82000732421875,"adjusted_close":376.3699951171875,"volume":63601000},{"date":"2026-09-04","close":354.0799865722656,"high":364.69000244140625,"low":351.32000732421875,"adjusted_close":354.0799865722656,"volume":65018200},{"date":"2026-09-08","close":368.1600036621094,"high":370.0,"low":355.75,"adjusted_close":368.1600036621094,"volume":51078800},{"date":"2026-09-09","close":367.80999755859375,"high":375.44000244140625,"low":366.0,"adjusted_close":367.80999755859375,"volume":32564300},{"date":"2026-09-10","close":363.55999755859375,"high":369.2099914550781,"low":357.67999267578125,"adjusted_close":363.55999755859375,"volume":29667200},{"date":"2026-09-11","close":365.44000244140625,"high":368.6600036621094,"low":361.6000061035156,"adjusted_close":365.44000244140625,"volume":30153000},{"date":"2026-09-14","close":358.9700012207031,"high":367.7300109863281,"low":357.0400085449219,"adjusted_close":358.9700012207031,"volume":32477200},{"date":"2026-09-15","close":356.5799865722656,"high":362.3900146484375,"low":354.04998779296875,"adjusted_close":356.5799865722656,"volume":30317700},{"date":"2026-09-16","close":358.0799865722656,"high":365.1000061035156,"low":354.8900146484375,"adjusted_close":358.0799865722656,"volume":32177400},{"date":"2026-09-17","close":366.20001220703125,"high":374.1199951171875,"low":363.2200012207031,"adjusted_close":366.20001220703125,"volume":38924100},{"date":"2026-09-18","close":364.2699890136719,"high":370.8999938964844,"low":360.75,"adjusted_close":364.2699890136719,"volume":51922300},{"date":"2026-09-21","close":375.29998779296875,"high":378.3599853515625,"low":371.07000732421875,"adjusted_close":375.29998779296875,"volume":36599600},{"date":"2026-09-22","close":378.8999938964844,"high":380.4200134277344,"low":372.8800048828125,"adjusted_close":378.8999938964844,"volume":28229900},{"date":"2026-09-23","close":380.1199951171875,"high":386.70001220703125,"low":377.5799865722656,"adjusted_close":380.1199951171875,"volume":33522500},{"date":"2026-09-24","close":377.94000244140625,"high":383.3299865722656,"low":375.70001220703125,"adjusted_close":377.94000244140625,"volume":26165700},{"date":"2026-09-25","close":372.1099853515625,"high":386.8299865722656,"low":367.6700134277344,"adjusted_close":372.1099853515625,"volume":45999500},{"date":"2026-09-28","close":357.45001220703125,"high":369.42999267578125,"low":356.79998779296875,"adjusted_close":357.45001220703125,"volume":39452900},{"date":"2026-09-29","close":352.8399963378906,"high":358.739990234375,"low":351.6700134277344,"adjusted_close":352.8399963378906,"volume":32492400},{"date":"2026-09-30","close":354.80999755859375,"high":355.2200012207031,"low":345.8800048828125,"adjusted_close":354.80999755859375,"volume":39235800},{"date":"2026-10-01","close":354.1099853515625,"high":359.7900085449219,"low":353.79998779296875,"adjusted_close":354.1099853515625,"volume":31080800},{"date":"2026-10-02","close":370.5899963378906,"high":374.6000061035156,"low":359.4100036621094,"adjusted_close":370.5899963378906,"volume":55330100},{"date":"2026-10-05","close":378.7300109863281,"high":381.5899963378906,"low":364.9100036621094,"adjusted_close":378.7300109863281,"volume":42232700},{"date":"2026-10-06","close":380.67999267578125,"high":383.3299865722656,"low":378.5199890136719,"adjusted_close":380.67999267578125,"volume":27735400},{"date":"2026-10-07","close":377.80999755859375,"high":382.3500061035156,"low":374.42999267578125,"adjusted_close":377.80999755859375,"volume":25594600},{"date":"2026-10-08","close":375.0,"high":375.9599914550781,"low":368.0299987792969,"adjusted_close":375.0,"volume":28394900},{"date":"2026-10-09","close":382.70001220703125,"high":388.55999755859375,"low":379.7099914550781,"adjusted_close":382.70001220703125,"volume":38952400},{"date":"2026-10-12","close":378.0299987792969,"high":382.70001220703125,"low":377.5799865722656,"adjusted_close":378.0299987792969,"volume":20244300},{"date":"2026-10-13","close":375.2300109863281,"high":377.04998779296875,"low":371.29998779296875,"adjusted_close":375.2300109863281,"volume":18393000},{"date":"2026-10-14","close":367.1600036621094,"high":371.3900146484375,"low":363.82000732421875,"adjusted_close":367.1600036621094,"volume":31001400},{"date":"2026-10-15","close":362.44000244140625,"high":363.75,"low":355.2300109863281,"adjusted_close":362.44000244140625,"volume":26728300},{"date":"2026-10-16","close":354.7200012207031,"high":370.5,"low":349.3299865722656,"adjusted_close":354.7200012207031,"volume":62067300},{"date":"2026-10-19","close":368.05999755859375,"high":369.5799865722656,"low":354.4700012207031,"adjusted_close":368.05999755859375,"volume":38817900},{"date":"2026-10-20","close":373.7099914550781,"high":377.5899963378906,"low":363.6400146484375,"adjusted_close":373.7099914550781,"volume":32123300},{"date":"2026-10-21","close":386.4700012207031,"high":388.8399963378906,"low":380.510009765625,"adjusted_close":386.4700012207031,"volume":48875800},{"date":"2026-10-22","close":374.5799865722656,"high":388.8599853515625,"low":373.7099914550781,"adjusted_close":374.5799865722656,"volume":51610900},{"date":"2026-10-23","close":372.2200012207031,"high":377.32000732421875,"low":365.2699890136719,"adjusted_close":372.2200012207031,"volume":34763000},{"date":"2026-10-26","close":391.6199951171875,"high":397.2699890136719,"low":383.7300109863281,"adjusted_close":391.6199951171875,"volume":53090200},{"date":"2026-10-27","close":407.4599914550781,"high":408.45001220703125,"low":395.25,"adjusted_close":407.4599914550781,"volume":45333200},{"date":"2026-10-28","close":404.2200012207031,"high":410.8500061035156,"low":397.17999267578125,"adjusted_close":404.2200012207031,"volume":35598800},{"date":"2026-10-29","close":403.29998779296875,"high":406.9800109863281,"low":400.5,"adjusted_close":403.29998779296875,"volume":22858300},{"date":"2026-10-30","close":399.80999755859375,"high":404.2200012207031,"low":387.5199890136719,"adjusted_close":399.80999755859375,"volume":41737200},{"date":"2026-11-02","close":403.82000732421875,"high":414.2300109863281,"low":397.6099853515625,"adjusted_close":403.82000732421875,"volume":43141100},{"date":"2026-11-03","close":398.5,"high":406.5,"low":396.5299987792969,"adjusted_close":398.5,"volume":26647700},{"date":"2026-11-04","close":385.19000244140625,"high":392.0400085449219,"low":375.5,"adjusted_close":385.19000244140625,"volume":47805800},{"date":"2026-11-05","close":343.69000244140625,"high":374.29998779296875,"low":338.1499938964844,"adjusted_close":343.69000244140625,"volume":79675500},{"date":"2026-11-06","close":358.2200012207031,"high":363.8398132324219,"low":347.6000061035156,"adjusted_close":358.2200012207031,"volume":36267191}]},"TSLL":{"currency":"USD","rows":[{"date":"2025-05-05","close":10.0600004196167,"high":10.399999618530273,"low":9.640000343322754,"adjusted_close":9.39932918548584,"volume":179134200},{"date":"2025-05-06","close":9.710000038146973,"high":9.880000114440918,"low":9.4399995803833,"adjusted_close":9.072314262390137,"volume":136167500},{"date":"2025-05-07","close":9.770000457763672,"high":9.880000114440918,"low":9.399999618530273,"adjusted_close":9.128374099731445,"volume":123988900},{"date":"2025-05-08","close":10.369999885559082,"high":10.720000267028809,"low":9.989999771118164,"adjusted_close":9.688969612121582,"volume":183368700},{"date":"2025-05-09","close":11.34000015258789,"high":11.979999542236328,"low":10.739999771118164,"adjusted_close":10.595266342163086,"volume":251832200},{"date":"2025-05-12","close":12.869999885559082,"high":13.170000076293945,"low":12.350000381469727,"adjusted_close":12.024786949157715,"volume":223941500},{"date":"2025-05-13","close":14.109999656677246,"high":14.40999984741211,"low":12.739999771118164,"adjusted_close":13.183350563049316,"volume":306557100},{"date":"2025-05-14","close":15.25,"high":15.470000267028809,"low":14.375,"adjusted_close":14.24848461151123,"volume":271629300},{"date":"2025-05-15","close":14.819999694824219,"high":15.130000114440918,"low":14.130000114440918,"adjusted_close":13.846723556518555,"volume":202043100},{"date":"2025-05-16","close":15.420000076293945,"high":15.59000015258789,"low":14.789999961853027,"adjusted_close":14.407320022583008,"volume":212165000},{"date":"2025-05-19","close":14.739999771118164,"high":14.84000015258789,"low":13.989999771118164,"adjusted_close":13.771977424621582,"volume":185453300},{"date":"2025-05-20","close":14.899999618530273,"high":15.850000381469727,"low":14.710000038146973,"adjusted_close":13.921470642089844,"volume":261934700},{"date":"2025-05-21","close":14.069999694824219,"high":15.1899995803833,"low":13.880000114440918,"adjusted_close":13.145979881286621,"volume":213872000},{"date":"2025-05-22","close":14.619999885559082,"high":15.140000343322754,"low":13.819999694824219,"adjusted_close":13.659858703613281,"volume":182701000},{"date":"2025-05-23","close":14.479999542236328,"high":14.795999526977539,"low":13.949999809265137,"adjusted_close":13.529054641723633,"volume":166639000},{"date":"2025-05-27","close":16.459999084472656,"high":16.540000915527344,"low":15.149999618530273,"adjusted_close":15.379018783569336,"volume":226337800},{"date":"2025-05-28","close":15.90999984741211,"high":16.65999984741211,"low":15.829999923706055,"adjusted_close":14.865139961242676,"volume":165322100},{"date":"2025-05-29","close":16.049999237060547,"high":16.8799991607666,"low":15.829999923706055,"adjusted_close":14.99594497680664,"volume":146667100},{"date":"2025-05-30","close":14.90999984741211,"high":16.5,"low":14.859999656677246,"adjusted_close":13.930814743041992,"volume":183474200},{"date":"2025-06-02","close":14.640000343322754,"high":15.100000381469727,"low":13.829999923706055,"adjusted_close":13.678545951843262,"volume":145461200},{"date":"2025-06-03","close":14.770000457763672,"high":15.710000038146973,"low":14.65999984741211,"adjusted_close":13.800009727478027,"volume":150396000},{"date":"2025-06-04","close":13.720000267028809,"high":14.869999885559082,"low":13.3100004196167,"adjusted_close":12.818964958190918,"volume":195370400},{"date":"2025-06-05","close":9.8100004196167,"high":13.079999923706055,"low":8.859999656677246,"adjusted_close":9.165746688842773,"volume":539176700},{"date":"2025-06-06","close":10.5,"high":11.220000267028809,"low":10.239999771118164,"adjusted_close":9.810432434082031,"volume":305675300},{"date":"2025-06-09","close":11.460000038146973,"high":11.550000190734863,"low":9.5600004196167,"adjusted_close":10.707386016845703,"volume":257849600},{"date":"2025-06-10","close":12.75,"high":12.880000114440918,"low":11.609999656677246,"adjusted_close":11.912667274475098,"volume":246561500},{"date":"2025-06-11","close":12.779999732971191,"high":13.479999542236328,"low":12.479999542236328,"adjusted_close":11.94069766998291,"volume":228921200},{"date":"2025-06-12","close":12.1899995803833,"high":13.244999885559082,"low":12.020000457763672,"adjusted_close":11.389444351196289,"volume":186736000},{"date":"2025-06-13","close":12.649999618530273,"high":13.239999771118164,"low":11.739999771118164,"adjusted_close":11.819235801696777,"volume":246138800},{"date":"2025-06-16","close":12.9399995803833,"high":13.180000305175781,"low":12.75,"adjusted_close":12.090188980102539,"volume":159821800},{"date":"2025-06-17","close":11.9399995803833,"high":12.795000076293945,"low":11.819999694824219,"adjusted_close":11.155862808227539,"volume":143557000},{"date":"2025-06-18","close":12.369999885559082,"high":12.90999984741211,"low":11.859999656677246,"adjusted_close":11.557625770568848,"volume":141163300},{"date":"2025-06-20","close":12.359999656677246,"high":13.135000228881836,"low":12.029999732971191,"adjusted_close":11.548280715942383,"volume":193982000},{"date":"2025-06-23","close":14.390000343322754,"high":15.0600004196167,"low":12.760000228881836,"adjusted_close":13.444963455200195,"volume":362261600},{"date":"2025-06-24","close":13.619999885559082,"high":14.9399995803833,"low":13.619999885559082,"adjusted_close":12.805623054504395,"volume":222724700},{"date":"2025-06-25","close":12.579999923706055,"high":13.800000190734863,"low":12.039999961853027,"adjusted_close":11.82780647277832,"volume":236855400},{"date":"2025-06-26","close":12.4399995803833,"high":12.84000015258789,"low":12.300000190734863,"adjusted_close":11.696176528930664,"volume":136740500},{"date":"2025-06-27","close":12.270000457763672,"high":12.699999809265137,"low":11.800000190734863,"adjusted_close":11.536343574523926,"volume":146969000},{"date":"2025-06-30","close":11.8100004196167,"high":12.399999618530273,"low":11.729999542236328,"adjusted_close":11.103848457336426,"volume":131005000},{"date":"2025-07-01","close":10.539999961853027,"high":10.925000190734863,"low":10.0,"adjusted_close":9.909783363342285,"volume":251113100},{"date":"2025-07-02","close":11.579999923706055,"high":11.670000076293945,"low":10.760000228881836,"adjusted_close":10.88759994506836,"volume":194688400},{"date":"2025-07-03","close":11.529999732971191,"high":11.770000457763672,"low":11.359999656677246,"adjusted_close":10.84058952331543,"volume":91042000},{"date":"2025-07-07","close":9.979999542236328,"high":10.140000343322754,"low":9.600000381469727,"adjusted_close":9.383268356323242,"volume":239961300},{"date":"2025-07-08","close":10.239999771118164,"high":10.65999984741211,"low":10.020000457763672,"adjusted_close":9.62772274017334,"volume":146701300},{"date":"2025-07-09","close":10.09000015258789,"high":10.390000343322754,"low":9.9399995803833,"adjusted_close":9.48669147491455,"volume":119512300},{"date":"2025-07-10","close":11.039999961853027,"high":11.079999923706055,"low":10.380000114440918,"adjusted_close":10.379888534545898,"volume":161544300},{"date":"2025-07-11","close":11.279999732971191,"high":11.329999923706055,"low":10.729999542236328,"adjusted_close":10.605537414550781,"volume":117923300},{"date":"2025-07-14","close":11.529999732971191,"high":11.9399995803833,"low":11.229999542236328,"adjusted_close":10.84058952331543,"volume":113094100},{"date":"2025-07-15","close":11.069999694824219,"high":11.84000015258789,"low":11.0600004196167,"adjusted_close":10.408092498779297,"volume":121065300},{"date":"2025-07-16","close":11.84000015258789,"high":11.979999542236328,"low":11.21500015258789,"adjusted_close":11.132054328918457,"volume":157640800},{"date":"2025-07-17","close":11.670000076293945,"high":12.039999961853027,"low":11.510000228881836,"adjusted_close":10.972219467163086,"volume":112091900},{"date":"2025-07-18","close":12.399999618530273,"high":12.5,"low":11.824999809265137,"adjusted_close":11.6585693359375,"volume":142960900},{"date":"2025-07-21","close":12.329999923706055,"high":13.050000190734863,"low":12.210000038146973,"adjusted_close":11.592755317687988,"volume":118440400},{"date":"2025-07-22","close":12.59000015258789,"high":12.84000015258789,"low":11.805000305175781,"adjusted_close":11.83720874786377,"volume":172328400},{"date":"2025-07-23","close":12.65999984741211,"high":12.899999618530273,"low":12.34000015258789,"adjusted_close":11.903023719787598,"volume":173959000},{"date":"2025-07-24","close":10.539999961853027,"high":10.930000305175781,"low":10.199999809265137,"adjusted_close":9.909783363342285,"volume":284183600},{"date":"2025-07-25","close":11.270000457763672,"high":11.800000190734863,"low":10.739999771118164,"adjusted_close":10.596136093139648,"volume":212392700},{"date":"2025-07-28","close":11.949999809265137,"high":12.3100004196167,"low":11.260000228881836,"adjusted_close":11.235474586486816,"volume":186198000},{"date":"2025-07-29","close":11.640000343322754,"high":12.0,"low":11.420000076293945,"adjusted_close":10.944012641906738,"volume":123076100},{"date":"2025-07-30","close":11.470000267028809,"high":11.869999885559082,"low":10.9399995803833,"adjusted_close":10.78417682647705,"volume":127387600},{"date":"2025-07-31","close":10.680000305175781,"high":11.640000343322754,"low":10.539999961853027,"adjusted_close":10.041413307189941,"volume":163233800},{"date":"2025-08-01","close":10.319999694824219,"high":10.760000228881836,"low":9.970000267028809,"adjusted_close":9.702938079833984,"volume":167921700},{"date":"2025-08-04","close":10.729999542236328,"high":10.9399995803833,"low":10.329999923706055,"adjusted_close":10.088423728942871,"volume":132502000},{"date":"2025-08-05","close":10.699999809265137,"high":10.960000038146973,"low":10.479999542236328,"adjusted_close":10.060215950012207,"volume":96279800},{"date":"2025-08-06","close":11.460000038146973,"high":11.5,"low":10.579000473022461,"adjusted_close":10.774774551391602,"volume":121891300},{"date":"2025-08-07","close":11.609999656677246,"high":11.640000343322754,"low":11.199999809265137,"adjusted_close":10.91580581665039,"volume":105590600},{"date":"2025-08-08","close":12.130000114440918,"high":12.539999961853027,"low":11.53499984741211,"adjusted_close":11.404714584350586,"volume":149972200},{"date":"2025-08-11","close":12.84000015258789,"high":13.399999618530273,"low":12.489999771118164,"adjusted_close":12.072259902954102,"volume":163142200},{"date":"2025-08-12","close":12.960000038146973,"high":13.3100004196167,"low":12.380000114440918,"adjusted_close":12.185086250305176,"volume":151562100},{"date":"2025-08-13","close":12.859999656677246,"high":13.59000015258789,"low":12.779999732971191,"adjusted_close":12.091065406799316,"volume":134575600},{"date":"2025-08-14","close":12.550000190734863,"high":12.9399995803833,"low":12.180000305175781,"adjusted_close":11.799601554870605,"volume":135078500},{"date":"2025-08-15","close":12.1899995803833,"high":12.84000015258789,"low":11.920000076293945,"adjusted_close":11.461126327514648,"volume":116514300},{"date":"2025-08-18","close":12.510000228881836,"high":12.59000015258789,"low":12.119999885559082,"adjusted_close":11.761991500854492,"volume":91316100},{"date":"2025-08-19","close":12.069999694824219,"high":12.90999984741211,"low":11.970000267028809,"adjusted_close":11.34830093383789,"volume":117597400},{"date":"2025-08-20","close":11.680000305175781,"high":12.220000267028809,"low":11.0,"adjusted_close":10.981620788574219,"volume":136039300},{"date":"2025-08-21","close":11.40999984741211,"high":11.739999771118164,"low":11.300000190734863,"adjusted_close":10.727764129638672,"volume":83190700},{"date":"2025-08-22","close":12.800000190734863,"high":12.800000190734863,"low":11.355999946594238,"adjusted_close":12.034653663635254,"volume":148611600},{"date":"2025-08-25","close":13.279999732971191,"high":13.5,"low":12.420000076293945,"adjusted_close":12.485952377319336,"volume":132969700},{"date":"2025-08-26","close":13.670000076293945,"high":13.680000305175781,"low":13.0600004196167,"adjusted_close":12.85263442993164,"volume":95928800},{"date":"2025-08-27","close":13.5,"high":13.949999809265137,"low":13.479999542236328,"adjusted_close":12.692797660827637,"volume":96322400},{"date":"2025-08-28","close":13.199999809265137,"high":13.8100004196167,"low":12.779999732971191,"adjusted_close":12.410735130310059,"volume":105252100},{"date":"2025-08-29","close":12.289999961853027,"high":13.420000076293945,"low":12.119999885559082,"adjusted_close":11.555147171020508,"volume":118810400},{"date":"2025-09-02","close":11.949999809265137,"high":12.25,"low":11.6899995803833,"adjusted_close":11.235474586486816,"volume":105721200},{"date":"2025-09-03","close":12.279999732971191,"high":12.960000038146973,"low":11.890000343322754,"adjusted_close":11.545743942260742,"volume":124770700},{"date":"2025-09-04","close":12.609999656677246,"high":12.630000114440918,"low":12.100000381469727,"adjusted_close":11.856013298034668,"volume":91197800},{"date":"2025-09-05","close":13.510000228881836,"high":13.880000114440918,"low":13.050000190734863,"adjusted_close":12.702200889587402,"volume":194801400},{"date":"2025-09-08","close":13.15999984741211,"high":14.09000015258789,"low":13.050000190734863,"adjusted_close":12.373126983642578,"volume":107063800},{"date":"2025-09-09","close":13.199999809265137,"high":13.489999771118164,"low":12.970000267028809,"adjusted_close":12.410735130310059,"volume":81849000},{"date":"2025-09-10","close":13.260000228881836,"high":13.90999984741211,"low":13.140000343322754,"adjusted_close":12.467148780822754,"volume":122529200},{"date":"2025-09-11","close":14.829999923706055,"high":14.850000381469727,"low":13.253000259399414,"adjusted_close":13.94327449798584,"volume":174602300},{"date":"2025-09-12","close":17.030000686645508,"high":17.079999923706055,"low":14.975000381469727,"adjusted_close":16.01173210144043,"volume":276888900},{"date":"2025-09-15","close":18.209999084472656,"high":19.579999923706055,"low":17.579999923706055,"adjusted_close":17.121171951293945,"volume":328268500},{"date":"2025-09-16","close":19.25,"high":19.399999618530273,"low":18.3799991607666,"adjusted_close":18.098989486694336,"volume":163431700},{"date":"2025-09-17","close":19.639999389648438,"high":19.860000610351562,"low":18.18000030517578,"adjusted_close":18.465669631958008,"volume":195977900},{"date":"2025-09-18","close":18.790000915527344,"high":20.229999542236328,"low":18.780000686645508,"adjusted_close":17.66649627685547,"volume":165189100},{"date":"2025-09-19","close":19.6299991607666,"high":19.940000534057617,"low":19.239999771118164,"adjusted_close":18.456268310546875,"volume":110268600},{"date":"2025-09-22","close":20.350000381469727,"high":21.3700008392334,"low":19.915000915527344,"adjusted_close":19.133216857910156,"volume":155988700},{"date":"2025-09-23","close":19.5,"high":20.93000030517578,"low":19.299999237060547,"adjusted_close":18.414575576782227,"volume":124061000},{"date":"2025-09-24","close":21.030000686645508,"high":21.170000076293945,"low":19.791000366210938,"adjusted_close":19.859413146972656,"volume":128413500},{"date":"2025-09-25","close":19.190000534057617,"high":20.329999923706055,"low":18.799999237060547,"adjusted_close":18.12183380126953,"volume":156797200},{"date":"2025-09-26","close":20.709999084472656,"high":20.719999313354492,"low":18.989999771118164,"adjusted_close":19.55722427368164,"volume":138504400},{"date":"2025-09-29","close":20.979999542236328,"high":21.700000762939453,"low":20.639999389648438,"adjusted_close":19.812196731567383,"volume":120008100},{"date":"2025-09-30","close":21.110000610351562,"high":21.145000457763672,"low":20.030000686645508,"adjusted_close":19.93496322631836,"volume":104288200},{"date":"2025-10-01","close":22.5,"high":22.770000457763672,"low":20.7450008392334,"adjusted_close":21.247589111328125,"volume":125507200},{"date":"2025-10-02","close":20.219999313354492,"high":23.6200008392334,"low":20.200000762939453,"adjusted_close":19.094499588012695,"volume":238644100},{"date":"2025-10-03","close":19.6299991607666,"high":21.190000534057617,"low":18.399999618530273,"adjusted_close":18.537342071533203,"volume":197646600},{"date":"2025-10-06","close":21.75,"high":21.780000686645508,"low":20.25,"adjusted_close":20.539337158203125,"volume":145389900},{"date":"2025-10-07","close":19.829999923706055,"high":21.700000762939453,"low":19.764999389648438,"adjusted_close":18.72620964050293,"volume":172015600},{"date":"2025-10-08","close":20.309999465942383,"high":20.56999969482422,"low":19.09000015258789,"adjusted_close":19.179489135742188,"volume":123330800},{"date":"2025-10-09","close":20.010000228881836,"high":20.094999313354492,"low":19.15999984741211,"adjusted_close":18.896190643310547,"volume":102666500},{"date":"2025-10-10","close":17.959999084472656,"high":20.719999313354492,"low":17.799999237060547,"adjusted_close":16.960298538208008,"volume":211717900},{"date":"2025-10-13","close":19.889999389648438,"high":20.014999389648438,"low":18.531999588012695,"adjusted_close":18.782867431640625,"volume":106128000},{"date":"2025-10-14","close":19.299999237060547,"high":19.77400016784668,"low":18.290000915527344,"adjusted_close":18.2257080078125,"volume":112071100},{"date":"2025-10-15","close":19.84000015258789,"high":20.329999923706055,"low":19.049999237060547,"adjusted_close":18.735652923583984,"volume":101087000},{"date":"2025-10-16","close":19.239999771118164,"high":20.219999313354492,"low":18.579999923706055,"adjusted_close":18.169052124023438,"volume":115431300},{"date":"2025-10-17","close":20.170000076293945,"high":20.3700008392334,"low":18.780000686645508,"adjusted_close":19.047285079956055,"volume":132612800},{"date":"2025-10-20","close":20.90999984741211,"high":21.139999389648438,"low":20.299999237060547,"adjusted_close":19.746091842651367,"volume":88612900},{"date":"2025-10-21","close":20.459999084472656,"high":21.079999923706055,"low":20.40999984741211,"adjusted_close":19.321142196655273,"volume":69578000},{"date":"2025-10-22","close":20.100000381469727,"high":20.729999542236328,"low":19.209999084472656,"adjusted_close":18.98118019104004,"volume":122190100},{"date":"2025-10-23","close":21.010000228881836,"high":21.059999465942383,"low":17.90999984741211,"adjusted_close":19.840526580810547,"volume":185446500},{"date":"2025-10-24","close":19.59000015258789,"high":21.260000228881836,"low":19.299999237060547,"adjusted_close":18.49956703186035,"volume":127312600},{"date":"2025-10-27","close":21.25,"high":21.969999313354492,"low":20.030000686645508,"adjusted_close":20.067169189453125,"volume":167965100},{"date":"2025-10-28","close":22.020000457763672,"high":22.639999389648438,"low":21.200000762939453,"adjusted_close":20.7943058013916,"volume":140984600},{"date":"2025-10-29","close":22.09000015258789,"high":22.510000228881836,"low":21.260000228881836,"adjusted_close":20.860410690307617,"volume":116149600},{"date":"2025-10-30","close":20.059999465942383,"high":21.489999771118164,"low":20.020000457763672,"adjusted_close":18.943405151367188,"volume":116802300},{"date":"2025-10-31","close":21.540000915527344,"high":21.649999618530273,"low":20.375999450683594,"adjusted_close":20.341026306152344,"volume":117492300},{"date":"2025-11-03","close":22.639999389648438,"high":23.18000030517578,"low":21.28700065612793,"adjusted_close":21.37979507446289,"volume":123843900},{"date":"2025-11-04","close":20.34000015258789,"high":21.860000610351562,"low":20.299999237060547,"adjusted_close":19.207820892333984,"volume":123444000},{"date":"2025-11-05","close":21.920000076293945,"high":22.309999465942383,"low":20.0,"adjusted_close":20.699872970581055,"volume":110185200},{"date":"2025-11-06","close":20.40999984741211,"high":22.43000030517578,"low":19.3799991607666,"adjusted_close":19.273923873901367,"volume":170803900},{"date":"2025-11-07","close":18.8700008392334,"high":19.649999618530273,"low":18.18000030517578,"adjusted_close":17.81964683532715,"volume":145856900},{"date":"2025-11-10","close":20.229999542236328,"high":20.6200008392334,"low":19.204999923706055,"adjusted_close":19.103944778442383,"volume":97261700},{"date":"2025-11-11","close":19.690000534057617,"high":19.979999542236328,"low":19.06999969482422,"adjusted_close":18.59400177001953,"volume":76612000},{"date":"2025-11-12","close":18.90999984741211,"high":19.959999084472656,"low":18.549999237060547,"adjusted_close":17.857419967651367,"volume":86617100},{"date":"2025-11-13","close":16.3799991607666,"high":18.364999771118164,"low":15.920000076293945,"adjusted_close":15.468245506286621,"volume":176793000},{"date":"2025-11-14","close":16.579999923706055,"high":17.19499969482422,"low":14.814000129699707,"adjusted_close":15.657112121582031,"volume":178500000},{"date":"2025-11-17","close":16.920000076293945,"high":18.155000686645508,"low":16.100000381469727,"adjusted_close":15.978188514709473,"volume":139046200},{"date":"2025-11-18","close":16.290000915527344,"high":16.93000030517578,"low":15.670000076293945,"adjusted_close":15.383255958557129,"volume":115744500},{"date":"2025-11-19","close":16.510000228881836,"high":17.13800048828125,"low":16.06999969482422,"adjusted_close":15.591010093688965,"volume":104167200},{"date":"2025-11-20","close":15.770000457763672,"high":18.530000686645508,"low":15.739999771118164,"adjusted_close":14.892199516296387,"volume":180974300},{"date":"2025-11-21","close":15.430000305175781,"high":16.354999542236328,"low":14.850000381469727,"adjusted_close":14.571124076843262,"volume":148480400},{"date":"2025-11-24","close":17.489999771118164,"high":17.81999969482422,"low":16.200000762939453,"adjusted_close":16.51645851135254,"volume":119150800},{"date":"2025-11-25","close":17.639999389648438,"high":17.739999771118164,"low":16.520000457763672,"adjusted_close":16.658111572265625,"volume":89433900},{"date":"2025-11-26","close":18.229999542236328,"high":18.260000228881836,"low":17.43000030517578,"adjusted_close":17.215267181396484,"volume":91684300},{"date":"2025-11-28","close":18.520000457763672,"high":18.75,"low":18.190000534057617,"adjusted_close":17.48912811279297,"volume":47379500},{"date":"2025-12-01","close":18.489999771118164,"high":18.799999237060547,"low":18.084999084472656,"adjusted_close":17.46079444885254,"volume":65637600},{"date":"2025-12-02","close":18.40999984741211,"high":19.06999969482422,"low":17.809999465942383,"adjusted_close":17.385251998901367,"volume":71937900},{"date":"2025-12-03","close":19.920000076293945,"high":20.0,"low":18.579999923706055,"adjusted_close":18.811199188232422,"volume":96005400},{"date":"2025-12-04","close":20.56999969482422,"high":20.60700035095215,"low":19.790000915527344,"adjusted_close":19.425018310546875,"volume":69119900},{"date":"2025-12-05","close":20.610000610351562,"high":20.969999313354492,"low":20.31999969482422,"adjusted_close":19.462793350219727,"volume":53240600},{"date":"2025-12-08","close":19.229999542236328,"high":20.139999389648438,"low":18.833999633789062,"adjusted_close":18.15960693359375,"volume":76606200},{"date":"2025-12-09","close":19.68000030517578,"high":20.329999923706055,"low":18.882999420166016,"adjusted_close":18.584558486938477,"volume":62746300},{"date":"2025-12-10","close":19.65999984741211,"high":20.149999618530273,"low":18.979999542236328,"adjusted_close":19.128442764282227,"volume":61732800},{"date":"2025-12-11","close":19.25,"high":19.469999313354492,"low":18.700000762939453,"adjusted_close":18.729530334472656,"volume":54255500},{"date":"2025-12-12","close":20.280000686645508,"high":20.628999710083008,"low":18.790000915527344,"adjusted_close":19.73168182373047,"volume":104712900},{"date":"2025-12-15","close":21.709999084472656,"high":22.280000686645508,"low":21.040000915527344,"adjusted_close":21.123014450073242,"volume":130674300},{"date":"2025-12-16","close":23.030000686645508,"high":23.18000030517578,"low":20.864999771118164,"adjusted_close":22.407329559326172,"volume":111483800},{"date":"2025-12-17","close":20.90999984741211,"high":23.540000915527344,"low":20.812999725341797,"adjusted_close":20.344646453857422,"volume":124098100},{"date":"2025-12-18","close":22.34000015258789,"high":23.0,"low":21.434999465942383,"adjusted_close":21.73598289489746,"volume":90501000},{"date":"2025-12-19","close":22.110000610351562,"high":22.979999542236328,"low":21.540000915527344,"adjusted_close":21.512203216552734,"volume":72788200},{"date":"2025-12-22","close":22.829999923706055,"high":23.739999771118164,"low":22.5,"adjusted_close":22.212736129760742,"volume":92271400},{"date":"2025-12-23","close":22.399999618530273,"high":22.989999771118164,"low":22.139999389648438,"adjusted_close":21.90180778503418,"volume":62283800},{"date":"2025-12-24","close":22.350000381469727,"high":22.8700008392334,"low":21.572999954223633,"adjusted_close":21.852920532226562,"volume":49860200},{"date":"2025-12-26","close":21.389999389648438,"high":22.67300033569336,"low":21.280000686645508,"adjusted_close":20.914270401000977,"volume":68008800},{"date":"2025-12-29","close":19.989999771118164,"high":20.8700008392334,"low":19.969999313354492,"adjusted_close":19.545408248901367,"volume":76073600},{"date":"2025-12-30","close":19.530000686645508,"high":20.290000915527344,"low":19.5,"adjusted_close":19.09564208984375,"volume":66269600},{"date":"2025-12-31","close":19.110000610351562,"high":19.700000762939453,"low":19.079999923706055,"adjusted_close":18.684980392456055,"volume":49611300},{"date":"2026-01-02","close":18.1200008392334,"high":19.829999923706055,"low":17.8799991607666,"adjusted_close":17.716999053955078,"volume":112486800},{"date":"2026-01-05","close":19.219999313354492,"high":19.700000762939453,"low":18.639999389648438,"adjusted_close":18.79253387451172,"volume":80713000},{"date":"2026-01-06","close":17.649999618530273,"high":18.92099952697754,"low":17.290000915527344,"adjusted_close":17.2574520111084,"volume":121409300},{"date":"2026-01-07","close":17.510000228881836,"high":18.059999465942383,"low":17.5,"adjusted_close":17.12056541442871,"volume":59092000},{"date":"2026-01-08","close":17.850000381469727,"high":17.93000030517578,"low":16.920000076293945,"adjusted_close":17.4530029296875,"volume":64205000},{"date":"2026-01-09","close":18.56999969482422,"high":18.899999618530273,"low":17.3799991607666,"adjusted_close":18.15699005126953,"volume":70363700},{"date":"2026-01-12","close":18.889999389648438,"high":19.34000015258789,"low":17.979999542236328,"adjusted_close":18.469873428344727,"volume":64006100},{"date":"2026-01-13","close":18.739999771118164,"high":19.1299991607666,"low":18.469999313354492,"adjusted_close":18.32320785522461,"volume":58057900},{"date":"2026-01-14","close":18.06999969482422,"high":18.459999084472656,"low":17.65999984741211,"adjusted_close":17.668109893798828,"volume":73761500},{"date":"2026-01-15","close":17.979999542236328,"high":18.559999465942383,"low":17.93000030517578,"adjusted_close":17.58011245727539,"volume":60231800},{"date":"2026-01-16","close":17.90999984741211,"high":18.684999465942383,"low":17.719999313354492,"adjusted_close":17.511669158935547,"volume":54800400},{"date":"2026-01-20","close":16.40999984741211,"high":17.329999923706055,"low":16.260000228881836,"adjusted_close":16.04503059387207,"volume":76853600},{"date":"2026-01-21","close":17.329999923706055,"high":17.860000610351562,"low":16.43000030517578,"adjusted_close":16.944568634033203,"volume":85483700},{"date":"2026-01-22","close":18.770000457763672,"high":18.780000686645508,"low":17.43000030517578,"adjusted_close":18.352542877197266,"volume":86069900},{"date":"2026-01-23","close":18.719999313354492,"high":19.010000228881836,"low":18.31999969482422,"adjusted_close":18.303653717041016,"volume":66828700},{"date":"2026-01-26","close":17.579999923706055,"high":18.385000228881836,"low":17.5,"adjusted_close":17.189006805419922,"volume":50779200},{"date":"2026-01-27","close":17.219999313354492,"high":17.75,"low":17.200000762939453,"adjusted_close":16.837013244628906,"volume":41155000},{"date":"2026-01-28","close":17.239999771118164,"high":17.799999237060547,"low":17.15999984741211,"adjusted_close":16.856569290161133,"volume":75411300},{"date":"2026-01-29","close":16.059999465942383,"high":17.950000762939453,"low":15.914999961853027,"adjusted_close":15.702813148498535,"volume":119428000},{"date":"2026-01-30","close":17.110000610351562,"high":17.84000015258789,"low":16.524999618530273,"adjusted_close":16.729461669921875,"volume":104393900},{"date":"2026-02-02","close":16.420000076293945,"high":16.850000381469727,"low":15.843999862670898,"adjusted_close":16.0548095703125,"volume":75088600},{"date":"2026-02-03","close":16.399999618530273,"high":16.940000534057617,"low":15.779999732971191,"adjusted_close":16.035253524780273,"volume":79622300},{"date":"2026-02-04","close":15.170000076293945,"high":16.569000244140625,"low":14.649999618530273,"adjusted_close":14.832608222961426,"volume":98437200},{"date":"2026-02-05","close":14.5,"high":14.880000114440918,"low":13.800000190734863,"adjusted_close":14.177509307861328,"volume":89741000},{"date":"2026-02-06","close":15.5,"high":15.760000228881836,"low":14.53600025177002,"adjusted_close":15.155268669128418,"volume":86131100},{"date":"2026-02-09","close":15.970000267028809,"high":16.270000457763672,"low":15.220000267028809,"adjusted_close":15.614815711975098,"volume":60953300},{"date":"2026-02-10","close":16.559999465942383,"high":16.719999313354492,"low":15.949999809265137,"adjusted_close":16.191692352294922,"volume":62045700},{"date":"2026-02-11","close":16.799999237060547,"high":17.43000030517578,"low":16.15999984741211,"adjusted_close":16.426355361938477,"volume":71458500},{"date":"2026-02-12","close":15.890000343322754,"high":17.415000915527344,"low":15.680000305175781,"adjusted_close":15.536595344543457,"volume":82074300},{"date":"2026-02-13","close":15.930000305175781,"high":16.43000030517578,"low":15.430000305175781,"adjusted_close":15.575705528259277,"volume":80764500},{"date":"2026-02-17","close":15.40999984741211,"high":15.640000343322754,"low":14.640000343322754,"adjusted_close":15.067270278930664,"volume":75843700},{"date":"2026-02-18","close":15.430000305175781,"high":15.869999885559082,"low":15.319999694824219,"adjusted_close":15.086825370788574,"volume":51499000},{"date":"2026-02-19","close":15.460000038146973,"high":15.729999542236328,"low":14.90999984741211,"adjusted_close":15.116158485412598,"volume":56695200},{"date":"2026-02-20","close":15.4399995803833,"high":15.680000305175781,"low":15.0,"adjusted_close":15.096602439880371,"volume":59097100},{"date":"2026-02-23","close":14.529999732971191,"high":15.145000457763672,"low":14.130000114440918,"adjusted_close":14.206842422485352,"volume":69679400},{"date":"2026-02-24","close":15.25,"high":15.350000381469727,"low":14.399999618530273,"adjusted_close":14.910828590393066,"volume":56293300},{"date":"2026-02-25","close":15.84000015258789,"high":16.049999237060547,"low":15.460000038146973,"adjusted_close":15.48770809173584,"volume":40982600},{"date":"2026-02-26","close":15.170000076293945,"high":15.789999961853027,"low":14.800000190734863,"adjusted_close":14.832608222961426,"volume":53621700},{"date":"2026-02-27","close":14.699999809265137,"high":15.039999961853027,"low":14.380000114440918,"adjusted_close":14.373061180114746,"volume":55218200},{"date":"2026-03-02","close":14.739999771118164,"high":14.84000015258789,"low":13.649999618530273,"adjusted_close":14.412171363830566,"volume":58729600},{"date":"2026-03-03","close":13.960000038146973,"high":14.23799991607666,"low":13.444999694824219,"adjusted_close":13.649519920349121,"volume":73409300},{"date":"2026-03-04","close":14.90999984741211,"high":15.074999809265137,"low":14.104999542236328,"adjusted_close":14.578391075134277,"volume":63665400},{"date":"2026-03-05","close":14.859999656677246,"high":15.100000381469727,"low":14.425000190734863,"adjusted_close":14.529502868652344,"volume":54671900},{"date":"2026-03-06","close":14.210000038146973,"high":14.619999885559082,"low":14.029999732971191,"adjusted_close":13.893959999084473,"volume":62569400},{"date":"2026-03-09","close":14.350000381469727,"high":14.550999641418457,"low":13.109999656677246,"adjusted_close":14.030845642089844,"volume":82380700},{"date":"2026-03-10","close":14.380000114440918,"high":14.904999732971191,"low":14.300000190734863,"adjusted_close":14.060178756713867,"volume":60411500},{"date":"2026-03-11","close":14.989999771118164,"high":15.600000381469727,"low":14.585000038146973,"adjusted_close":14.656611442565918,"volume":66608700},{"date":"2026-03-12","close":14.0600004196167,"high":14.890000343322754,"low":14.027999877929688,"adjusted_close":13.747296333312988,"volume":57734400},{"date":"2026-03-13","close":13.770000457763672,"high":14.399999618530273,"low":13.675000190734863,"adjusted_close":13.463746070861816,"volume":57747900},{"date":"2026-03-16","close":14.069999694824219,"high":14.630000114440918,"low":13.984999656677246,"adjusted_close":13.757073402404785,"volume":58777500},{"date":"2026-03-17","close":14.319999694824219,"high":14.380000114440918,"low":13.883000373840332,"adjusted_close":14.00151252746582,"volume":52679400},{"date":"2026-03-18","close":13.859999656677246,"high":14.59000015258789,"low":13.819999694824219,"adjusted_close":13.551743507385254,"volume":47981600},{"date":"2026-03-19","close":12.970000267028809,"high":13.4399995803833,"low":12.850000381469727,"adjusted_close":12.681538581848145,"volume":90803200},{"date":"2026-03-20","close":12.119999885559082,"high":12.90999984741211,"low":11.869999885559082,"adjusted_close":11.850441932678223,"volume":83447000},{"date":"2026-03-23","close":12.949999809265137,"high":13.25,"low":12.4399995803833,"adjusted_close":12.661982536315918,"volume":112598200},{"date":"2026-03-24","close":13.0,"high":13.300000190734863,"low":12.53499984741211,"adjusted_close":12.808791160583496,"volume":64100300},{"date":"2026-03-25","close":13.180000305175781,"high":13.890000343322754,"low":13.125,"adjusted_close":12.986144065856934,"volume":61864000},{"date":"2026-03-26","close":12.25,"high":13.079999923706055,"low":12.220000267028809,"adjusted_close":12.069822311401367,"volume":65091900},{"date":"2026-03-27","close":11.5600004196167,"high":12.069999694824219,"low":11.399999618530273,"adjusted_close":11.389970779418945,"volume":73484400},{"date":"2026-03-30","close":11.130000114440918,"high":11.899999618530273,"low":10.920000076293945,"adjusted_close":10.96629524230957,"volume":66542400},{"date":"2026-03-31","close":12.149999618530273,"high":12.25,"low":11.520000457763672,"adjusted_close":11.971292495727539,"volume":87366300},{"date":"2026-04-01","close":12.770000457763672,"high":12.890000343322754,"low":12.300000190734863,"adjusted_close":12.582174301147461,"volume":90149300},{"date":"2026-04-02","close":11.369999885559082,"high":12.020000457763672,"low":11.274999618530273,"adjusted_close":11.202765464782715,"volume":136620600},{"date":"2026-04-06","close":10.869999885559082,"high":11.8100004196167,"low":10.489999771118164,"adjusted_close":10.710119247436523,"volume":129008700},{"date":"2026-04-07","close":10.489999771118164,"high":10.569999694824219,"low":9.90999984741211,"adjusted_close":10.335708618164062,"volume":134418700},{"date":"2026-04-08","close":10.289999961853027,"high":11.569999694824219,"low":10.067000389099121,"adjusted_close":10.138650894165039,"volume":140364800},{"date":"2026-04-09","close":10.449999809265137,"high":10.619000434875488,"low":9.920000076293945,"adjusted_close":10.296297073364258,"volume":108825900},{"date":"2026-04-10","close":10.609999656677246,"high":10.690999984741211,"low":10.229999542236328,"adjusted_close":10.453944206237793,"volume":90843400},{"date":"2026-04-13","close":10.8100004196167,"high":11.050000190734863,"low":10.579999923706055,"adjusted_close":10.651002883911133,"volume":93629800},{"date":"2026-04-14","close":11.539999961853027,"high":11.739999771118164,"low":10.970000267028809,"adjusted_close":11.370265007019043,"volume":95206500},{"date":"2026-04-15","close":13.300000190734863,"high":13.454999923706055,"low":11.420000076293945,"adjusted_close":13.104378700256348,"volume":167149800},{"date":"2026-04-16","close":13.069999694824219,"high":13.430000305175781,"low":12.600000381469727,"adjusted_close":12.877760887145996,"volume":110902700},{"date":"2026-04-17","close":13.899999618530273,"high":14.430000305175781,"low":13.25,"adjusted_close":13.695552825927734,"volume":157281500},{"date":"2026-04-20","close":13.289999961853027,"high":14.260000228881836,"low":13.0,"adjusted_close":13.094525337219238,"volume":104686400},{"date":"2026-04-21","close":12.869999885559082,"high":13.390000343322754,"low":12.789999961853027,"adjusted_close":12.680703163146973,"volume":73918900},{"date":"2026-04-22","close":12.930000305175781,"high":13.300000190734863,"low":12.800000190734863,"adjusted_close":12.73982048034668,"volume":87301600},{"date":"2026-04-23","close":12.020000457763672,"high":12.78499984741211,"low":11.65999984741211,"adjusted_close":11.843206405639648,"volume":136660200},{"date":"2026-04-24","close":12.170000076293945,"high":12.579999923706055,"low":11.819999694824219,"adjusted_close":11.990998268127441,"volume":107120700},{"date":"2026-04-27","close":12.319999694824219,"high":12.449999809265137,"low":11.369999885559082,"adjusted_close":12.138792037963867,"volume":86626000},{"date":"2026-04-28","close":12.140000343322754,"high":12.550000190734863,"low":11.920000076293945,"adjusted_close":11.961441040039062,"volume":72216400},{"date":"2026-04-29","close":11.930000305175781,"high":12.15999984741211,"low":11.75,"adjusted_close":11.754528999328613,"volume":56690800},{"date":"2026-04-30","close":12.470000267028809,"high":12.680000305175781,"low":11.625,"adjusted_close":12.28658676147461,"volume":72010400},{"date":"2026-05-01","close":13.069999694824219,"high":13.529999732971191,"low":12.34000015258789,"adjusted_close":12.877760887145996,"volume":94358600},{"date":"2026-05-04","close":13.180000305175781,"high":13.32699966430664,"low":12.670000076293945,"adjusted_close":12.986144065856934,"volume":74350700},{"date":"2026-05-05","close":12.960000038146973,"high":13.819999694824219,"low":12.940999984741211,"adjusted_close":12.769379615783691,"volume":83206700},{"date":"2026-05-06","close":13.579999923706055,"high":13.779999732971191,"low":12.612000465393066,"adjusted_close":13.38025951385498,"volume":90779200},{"date":"2026-05-07","close":14.470000267028809,"high":14.75,"low":13.819999694824219,"adjusted_close":14.257169723510742,"volume":123792300},{"date":"2026-05-08","close":15.619999885559082,"high":15.819999694824219,"low":14.789999961853027,"adjusted_close":15.390254974365234,"volume":119990100},{"date":"2026-05-11","close":16.834999084472656,"high":17.1299991607666,"low":14.770000457763672,"adjusted_close":16.587383270263672,"volume":155128200},{"date":"2026-05-12","close":15.960000038146973,"high":17.040000915527344,"low":15.109999656677246,"adjusted_close":15.72525405883789,"volume":111501500},{"date":"2026-05-13","close":16.84000015258789,"high":17.415000915527344,"low":15.710000038146973,"adjusted_close":16.592309951782227,"volume":130349100},{"date":"2026-05-14","close":16.649999618530273,"high":17.31999969482422,"low":16.510000228881836,"adjusted_close":16.405105590820312,"volume":82264000},{"date":"2026-05-15","close":15.0600004196167,"high":16.0,"low":15.041999816894531,"adjusted_close":14.838491439819336,"volume":81372400},{"date":"2026-05-18","close":14.199999809265137,"high":14.979999542236328,"low":13.859999656677246,"adjusted_close":13.991141319274902,"volume":90759600},{"date":"2026-05-19","close":13.789999961853027,"high":13.885000228881836,"low":13.0600004196167,"adjusted_close":13.58717155456543,"volume":74803300},{"date":"2026-05-20","close":14.670000076293945,"high":14.687999725341797,"low":13.9350004196167,"adjusted_close":14.454228401184082,"volume":69631300},{"date":"2026-05-21","close":14.720000267028809,"high":15.348999977111816,"low":14.359999656677246,"adjusted_close":14.50349235534668,"volume":75249300},{"date":"2026-05-22","close":15.260000228881836,"high":15.649999618530273,"low":14.880000114440918,"adjusted_close":15.035551071166992,"volume":81630400},{"date":"2026-05-26","close":15.789999961853027,"high":15.914999961853027,"low":15.270000457763672,"adjusted_close":15.557754516601562,"volume":72036800},{"date":"2026-05-27","close":16.280000686645508,"high":16.670000076293945,"low":15.9399995803833,"adjusted_close":16.04054832458496,"volume":78487300},{"date":"2026-05-28","close":16.399999618530273,"high":16.549999237060547,"low":15.989999771118164,"adjusted_close":16.158781051635742,"volume":54681200},{"date":"2026-05-29","close":15.920000076293945,"high":16.31999969482422,"low":15.375,"adjusted_close":15.685842514038086,"volume":67765600},{"date":"2026-06-01","close":14.470000267028809,"high":15.475000381469727,"low":14.449999809265137,"adjusted_close":14.257169723510742,"volume":70391500},{"date":"2026-06-02","close":15.010000228881836,"high":15.039999961853027,"low":14.310999870300293,"adjusted_close":14.789227485656738,"volume":61516200},{"date":"2026-06-03","close":15.010000228881836,"high":15.704999923706055,"low":14.470999717712402,"adjusted_close":14.789227485656738,"volume":66811200},{"date":"2026-06-04","close":14.640000343322754,"high":15.180000305175781,"low":14.539999961853027,"adjusted_close":14.42466926574707,"volume":46214900},{"date":"2026-06-05","close":12.720000267028809,"high":15.0600004196167,"low":12.53499984741211,"adjusted_close":12.532909393310547,"volume":80385700},{"date":"2026-06-08","close":13.859999656677246,"high":14.112000465393066,"low":12.949999809265137,"adjusted_close":13.65614128112793,"volume":55416400},{"date":"2026-06-09","close":13.020000457763672,"high":14.5,"low":12.199999809265137,"adjusted_close":12.828497886657715,"volume":78130100},{"date":"2026-06-10","close":12.039999961853027,"high":13.050000190734863,"low":11.949999809265137,"adjusted_close":11.862911224365234,"volume":51750100},{"date":"2026-06-11","close":13.119999885559082,"high":13.300000190734863,"low":11.970000267028809,"adjusted_close":12.92702579498291,"volume":65871500},{"date":"2026-06-12","close":13.59000015258789,"high":13.609999656677246,"low":12.300000190734863,"adjusted_close":13.390113830566406,"volume":94297400},{"date":"2026-06-15","close":13.890000343322754,"high":14.170000076293945,"low":13.640000343322754,"adjusted_close":13.685701370239258,"volume":63392800},{"date":"2026-06-16","close":13.449999809265137,"high":13.989999771118164,"low":13.190999984741211,"adjusted_close":13.252171516418457,"volume":55306400},{"date":"2026-06-17","close":12.920000076293945,"high":13.510000228881836,"low":12.744999885559082,"adjusted_close":12.72996711730957,"volume":51811800},{"date":"2026-06-18","close":13.15999984741211,"high":13.291999816894531,"low":12.140000343322754,"adjusted_close":12.966437339782715,"volume":65797800},{"date":"2026-06-22","close":13.470000267028809,"high":14.09000015258789,"low":12.75,"adjusted_close":13.271878242492676,"volume":56972700},{"date":"2026-06-23","close":11.819999694824219,"high":12.520000457763672,"low":11.625,"adjusted_close":11.737642288208008,"volume":60668900},{"date":"2026-06-24","close":11.420000076293945,"high":11.970000267028809,"low":11.260000228881836,"adjusted_close":11.34043025970459,"volume":37473800},{"date":"2026-06-25","close":11.380000114440918,"high":11.625,"low":11.140999794006348,"adjusted_close":11.300708770751953,"volume":43045500},{"date":"2026-06-26","close":11.619999885559082,"high":12.140000343322754,"low":10.970000267028809,"adjusted_close":11.539036750793457,"volume":57584600},{"date":"2026-06-29","close":13.640000343322754,"high":13.699999809265137,"low":11.630000114440918,"adjusted_close":13.544961929321289,"volume":81305300},{"date":"2026-06-30","close":14.15999984741211,"high":14.449999809265137,"low":13.220000267028809,"adjusted_close":14.061338424682617,"volume":66070800},{"date":"2026-07-01","close":14.5,"high":15.0,"low":14.024999618530273,"adjusted_close":14.398969650268555,"volume":60876800},{"date":"2026-07-02","close":12.300000190734863,"high":14.970000267028809,"low":12.050000190734863,"adjusted_close":12.214298248291016,"volume":97757600},{"date":"2026-07-06","close":13.949999809265137,"high":13.970000267028809,"low":12.135000228881836,"adjusted_close":13.852801322937012,"volume":56021200},{"date":"2026-07-07","close":12.84000015258789,"high":13.937000274658203,"low":12.760000228881836,"adjusted_close":12.75053596496582,"volume":46071800},{"date":"2026-07-08","close":12.260000228881836,"high":12.619999885559082,"low":12.039999961853027,"adjusted_close":12.174577713012695,"volume":47725700},{"date":"2026-07-09","close":13.020000457763672,"high":13.119999885559082,"low":12.069999694824219,"adjusted_close":12.929282188415527,"volume":50204400},{"date":"2026-07-10","close":13.09000015258789,"high":13.446000099182129,"low":12.789999961853027,"adjusted_close":12.998794555664062,"volume":43843100},{"date":"2026-07-13","close":12.270000457763672,"high":12.954999923706055,"low":12.050000190734863,"adjusted_close":12.184508323669434,"volume":47669200},{"date":"2026-07-14","close":12.350000381469727,"high":12.72599983215332,"low":12.260000228881836,"adjusted_close":12.26395034790039,"volume":35885900},{"date":"2026-07-15","close":12.220000267028809,"high":12.989999771118164,"low":12.0,"adjusted_close":12.134856224060059,"volume":51763600},{"date":"2026-07-16","close":12.020000457763672,"high":12.279999732971191,"low":11.65999984741211,"adjusted_close":11.936249732971191,"volume":43224100},{"date":"2026-07-17","close":11.385000228881836,"high":11.680000305175781,"low":11.15999984741211,"adjusted_close":11.305673599243164,"volume":40042700},{"date":"2026-07-20","close":10.720000267028809,"high":11.720000267028809,"low":10.699999809265137,"adjusted_close":10.645307540893555,"volume":49569100},{"date":"2026-07-21","close":11.229999542236328,"high":11.539999961853027,"low":10.725000381469727,"adjusted_close":11.151753425598145,"volume":45412200},{"date":"2026-07-22","close":10.960000038146973,"high":11.319999694824219,"low":10.885000228881836,"adjusted_close":10.883635520935059,"volume":48598600},{"date":"2026-07-23","close":7.760000228881836,"high":9.069999694824219,"low":7.539999961853027,"adjusted_close":7.705931663513184,"volume":215822000},{"date":"2026-07-24","close":7.420000076293945,"high":7.9120001792907715,"low":7.119999885559082,"adjusted_close":7.368300437927246,"volume":118136300},{"date":"2026-07-27","close":7.239999771118164,"high":7.619999885559082,"low":7.019999980926514,"adjusted_close":7.189554214477539,"volume":93374100},{"date":"2026-07-28","close":7.150000095367432,"high":7.340000152587891,"low":6.849999904632568,"adjusted_close":7.100181579589844,"volume":86049600},{"date":"2026-07-29","close":6.739999771118164,"high":7.235000133514404,"low":6.695000171661377,"adjusted_close":6.693037986755371,"volume":84861000},{"date":"2026-07-30","close":7.210000038146973,"high":7.300000190734863,"low":6.869999885559082,"adjusted_close":7.159763813018799,"volume":87749400},{"date":"2026-07-31","close":7.309999942779541,"high":7.519000053405762,"low":6.880000114440918,"adjusted_close":7.259066581726074,"volume":85771300},{"date":"2026-08-03","close":7.809999942779541,"high":7.940000057220459,"low":7.269999980926514,"adjusted_close":7.755582809448242,"volume":97800500},{"date":"2026-08-04","close":8.069999694824219,"high":8.175000190734863,"low":7.75,"adjusted_close":8.013771057128906,"volume":105401000},{"date":"2026-08-05","close":7.769999980926514,"high":8.057999610900879,"low":7.71999979019165,"adjusted_close":7.715861797332764,"volume":91353500},{"date":"2026-08-06","close":7.679999828338623,"high":7.849999904632568,"low":7.480000019073486,"adjusted_close":7.62648868560791,"volume":86061100},{"date":"2026-08-07","close":8.109999656677246,"high":8.359999656677246,"low":7.760000228881836,"adjusted_close":8.053492546081543,"volume":92977900},{"date":"2026-08-10","close":8.210000038146973,"high":8.279999732971191,"low":7.989999771118164,"adjusted_close":8.152795791625977,"volume":78632800},{"date":"2026-08-11","close":8.3100004196167,"high":8.479999542236328,"low":8.149999618530273,"adjusted_close":8.252099990844727,"volume":90464500},{"date":"2026-08-12","close":8.050000190734863,"high":8.4399995803833,"low":7.849999904632568,"adjusted_close":7.993910789489746,"volume":105896600},{"date":"2026-08-13","close":8.640000343322754,"high":8.729999542236328,"low":7.934999942779541,"adjusted_close":8.579800605773926,"volume":119142600},{"date":"2026-08-14","close":8.760000228881836,"high":9.220000267028809,"low":8.40999984741211,"adjusted_close":8.69896411895752,"volume":138118400},{"date":"2026-08-17","close":8.609999656677246,"high":8.914999961853027,"low":8.510000228881836,"adjusted_close":8.550008773803711,"volume":119441900},{"date":"2026-08-18","close":8.479999542236328,"high":8.670000076293945,"low":8.1899995803833,"adjusted_close":8.420914649963379,"volume":123508600},{"date":"2026-08-19","close":9.1899995803833,"high":9.220000267028809,"low":8.420000076293945,"adjusted_close":9.125967025756836,"volume":114490300},{"date":"2026-08-20","close":8.880000114440918,"high":9.0,"low":8.550000190734863,"adjusted_close":8.818127632141113,"volume":118020700},{"date":"2026-08-21","close":9.770000457763672,"high":9.970000267028809,"low":8.960000038146973,"adjusted_close":9.701927185058594,"volume":135077000},{"date":"2026-08-24","close":9.039999961853027,"high":9.800000190734863,"low":8.989999771118164,"adjusted_close":8.977012634277344,"volume":89385600},{"date":"2026-08-25","close":9.09000015258789,"high":9.4399995803833,"low":9.039999961853027,"adjusted_close":9.026664733886719,"volume":84800100},{"date":"2026-08-26","close":8.869999885559082,"high":9.180000305175781,"low":8.6899995803833,"adjusted_close":8.808197021484375,"volume":102583000},{"date":"2026-08-27","close":9.3100004196167,"high":9.359999656677246,"low":8.829999923706055,"adjusted_close":9.245132446289062,"volume":79934900},{"date":"2026-08-28","close":8.979999542236328,"high":9.520000457763672,"low":8.802000045776367,"adjusted_close":8.917430877685547,"volume":75277100},{"date":"2026-08-31","close":9.970000267028809,"high":10.020000457763672,"low":8.899999618530273,"adjusted_close":9.900533676147461,"volume":113737800},{"date":"2026-09-01","close":9.329999923706055,"high":9.687999725341797,"low":9.15999984741211,"adjusted_close":9.264991760253906,"volume":92843300},{"date":"2026-09-02","close":9.369999885559082,"high":9.579999923706055,"low":9.0,"adjusted_close":9.304713249206543,"volume":88364200},{"date":"2026-09-03","close":10.380000114440918,"high":10.789999961853027,"low":9.819999694824219,"adjusted_close":10.307676315307617,"volume":152804900},{"date":"2026-09-04","close":9.149999618530273,"high":9.729999542236328,"low":9.0,"adjusted_close":9.086246490478516,"volume":136042300},{"date":"2026-09-08","close":9.869999885559082,"high":9.949999809265137,"low":9.234999656677246,"adjusted_close":9.801229476928711,"volume":84621300},{"date":"2026-09-09","close":9.850000381469727,"high":10.258000373840332,"low":9.8149995803833,"adjusted_close":9.78136920928955,"volume":67054900},{"date":"2026-09-10","close":9.619999885559082,"high":9.920000076293945,"low":9.300000190734863,"adjusted_close":9.552971839904785,"volume":46347000},{"date":"2026-09-11","close":9.710000038146973,"high":9.880000114440918,"low":9.51099967956543,"adjusted_close":9.64234447479248,"volume":50549100},{"date":"2026-09-14","close":9.369999885559082,"high":9.819999694824219,"low":9.260000228881836,"adjusted_close":9.304713249206543,"volume":57106300},{"date":"2026-09-15","close":9.25,"high":9.539999961853027,"low":9.100000381469727,"adjusted_close":9.18554973602295,"volume":55628800},{"date":"2026-09-16","close":9.3100004196167,"high":9.670000076293945,"low":9.149999618530273,"adjusted_close":9.245132446289062,"volume":52227500},{"date":"2026-09-17","close":9.710000038146973,"high":10.140000343322754,"low":9.579999923706055,"adjusted_close":9.64234447479248,"volume":70963900},{"date":"2026-09-18","close":9.630000114440918,"high":9.970000267028809,"low":9.430000305175781,"adjusted_close":9.562902450561523,"volume":67671800},{"date":"2026-09-21","close":10.1899995803833,"high":10.350000381469727,"low":9.979999542236328,"adjusted_close":10.118999481201172,"volume":64995400},{"date":"2026-09-22","close":10.300000190734863,"high":10.399999618530273,"low":9.989999771118164,"adjusted_close":10.300000190734863,"volume":60173000},{"date":"2026-09-23","close":10.390000343322754,"high":10.739999771118164,"low":10.239999771118164,"adjusted_close":10.390000343322754,"volume":57637100},{"date":"2026-09-24","close":10.25,"high":10.555000305175781,"low":10.140000343322754,"adjusted_close":10.25,"volume":52164000},{"date":"2026-09-25","close":9.9399995803833,"high":10.729999542236328,"low":9.699999809265137,"adjusted_close":9.9399995803833,"volume":89582000},{"date":"2026-09-28","close":9.149999618530273,"high":9.779999732971191,"low":9.109999656677246,"adjusted_close":9.149999618530273,"volume":64167600},{"date":"2026-09-29","close":8.920000076293945,"high":9.199999809265137,"low":8.850000381469727,"adjusted_close":8.920000076293945,"volume":60113100},{"date":"2026-09-30","close":9.010000228881836,"high":9.029999732971191,"low":8.555000305175781,"adjusted_close":9.010000228881836,"volume":67271200},{"date":"2026-10-01","close":8.970000267028809,"high":9.25,"low":8.949999809265137,"adjusted_close":8.970000267028809,"volume":57625000},{"date":"2026-10-02","close":9.800000190734863,"high":9.989999771118164,"low":9.234999656677246,"adjusted_close":9.800000190734863,"volume":86670300},{"date":"2026-10-05","close":10.210000038146973,"high":10.369999885559082,"low":9.489999771118164,"adjusted_close":10.210000038146973,"volume":66017500},{"date":"2026-10-06","close":10.3100004196167,"high":10.460000038146973,"low":10.199999809265137,"adjusted_close":10.3100004196167,"volume":48492900},{"date":"2026-10-07","close":10.149999618530273,"high":10.40999984741211,"low":9.979999542236328,"adjusted_close":10.149999618530273,"volume":46530200},{"date":"2026-10-08","close":10.010000228881836,"high":10.0600004196167,"low":9.635000228881836,"adjusted_close":10.010000228881836,"volume":38913400},{"date":"2026-10-09","close":10.399999618530273,"high":10.720000267028809,"low":10.25,"adjusted_close":10.399999618530273,"volume":60879700},{"date":"2026-10-12","close":10.149999618530273,"high":10.399999618530273,"low":10.119999885559082,"adjusted_close":10.149999618530273,"volume":33719600},{"date":"2026-10-13","close":10.0,"high":10.100000381469727,"low":9.789999961853027,"adjusted_close":10.0,"volume":36395800},{"date":"2026-10-14","close":9.579999923706055,"high":9.789999961853027,"low":9.390000343322754,"adjusted_close":9.579999923706055,"volume":58874300},{"date":"2026-10-15","close":9.319999694824219,"high":9.380000114440918,"low":8.9399995803833,"adjusted_close":9.319999694824219,"volume":48825900},{"date":"2026-10-16","close":8.90999984741211,"high":9.725000381469727,"low":8.630000114440918,"adjusted_close":8.90999984741211,"volume":91608000},{"date":"2026-10-19","close":9.569999694824219,"high":9.649999618530273,"low":8.899999618530273,"adjusted_close":9.569999694824219,"volume":62263100},{"date":"2026-10-20","close":9.859999656677246,"high":10.069999694824219,"low":9.347999572753906,"adjusted_close":9.859999656677246,"volume":57051600},{"date":"2026-10-21","close":10.520000457763672,"high":10.65999984741211,"low":10.222999572753906,"adjusted_close":10.520000457763672,"volume":81423400},{"date":"2026-10-22","close":9.880000114440918,"high":10.65999984741211,"low":9.835000038146973,"adjusted_close":9.880000114440918,"volume":86494000},{"date":"2026-10-23","close":9.760000228881836,"high":10.020000457763672,"low":9.380000114440918,"adjusted_close":9.760000228881836,"volume":51268800},{"date":"2026-10-26","close":10.760000228881836,"high":11.0600004196167,"low":10.350000381469727,"adjusted_close":10.760000228881836,"volume":74656900},{"date":"2026-10-27","close":11.630000114440918,"high":11.6850004196167,"low":10.960000038146973,"adjusted_close":11.630000114440918,"volume":53269300},{"date":"2026-10-28","close":11.449999809265137,"high":11.8149995803833,"low":11.039999961853027,"adjusted_close":11.449999809265137,"volume":47847800},{"date":"2026-10-29","close":11.390000343322754,"high":11.600000381469727,"low":11.239999771118164,"adjusted_close":11.390000343322754,"volume":26426100},{"date":"2026-10-30","close":11.170000076293945,"high":11.430000305175781,"low":10.489999771118164,"adjusted_close":11.170000076293945,"volume":40380000},{"date":"2026-11-02","close":11.390000343322754,"high":11.979999542236328,"low":11.0600004196167,"adjusted_close":11.390000343322754,"volume":38559900},{"date":"2026-11-03","close":11.069999694824219,"high":11.550000190734863,"low":10.989999771118164,"adjusted_close":11.069999694824219,"volume":26994600},{"date":"2026-11-04","close":10.369999885559082,"high":10.737000465393066,"low":9.819999694824219,"adjusted_close":10.369999885559082,"volume":49264100},{"date":"2026-11-05","close":8.100000381469727,"high":9.770000457763672,"low":7.829999923706055,"adjusted_close":8.100000381469727,"volume":76750500},{"date":"2026-11-06","close":8.800000190734863,"high":9.069999694824219,"low":8.300000190734863,"adjusted_close":8.800000190734863,"volume":48687183}]},"TSM":{"currency":"USD","rows":[{"date":"2025-05-05","close":176.39999389648438,"high":180.0800018310547,"low":176.25,"adjusted_close":173.36973571777344,"volume":14618900},{"date":"2025-05-06","close":172.27999877929688,"high":174.74000549316406,"low":170.58999633789062,"adjusted_close":169.32049560546875,"volume":14565600},{"date":"2025-05-07","close":174.5399932861328,"high":175.97999572753906,"low":171.3699951171875,"adjusted_close":171.54168701171875,"volume":9682500},{"date":"2025-05-08","close":175.22000122070312,"high":177.4499969482422,"low":173.66000366210938,"adjusted_close":172.2100067138672,"volume":10343000},{"date":"2025-05-09","close":176.52000427246094,"high":180.4600067138672,"low":176.47000122070312,"adjusted_close":173.4876708984375,"volume":11582800},{"date":"2025-05-12","close":186.97999572753906,"high":189.1699981689453,"low":184.61000061035156,"adjusted_close":183.76795959472656,"volume":22064900},{"date":"2025-05-13","close":193.99000549316406,"high":194.27999877929688,"low":187.72000122070312,"adjusted_close":190.65756225585938,"volume":19996000},{"date":"2025-05-14","close":194.75999450683594,"high":196.22000122070312,"low":193.22999572753906,"adjusted_close":191.41433715820312,"volume":12359000},{"date":"2025-05-15","close":194.22000122070312,"high":194.49000549316406,"low":191.6300048828125,"adjusted_close":190.88360595703125,"volume":10241800},{"date":"2025-05-16","close":194.22000122070312,"high":195.0800018310547,"low":192.57000732421875,"adjusted_close":190.88360595703125,"volume":9146700},{"date":"2025-05-19","close":193.5,"high":193.5,"low":188.80999755859375,"adjusted_close":190.17596435546875,"volume":10144400},{"date":"2025-05-20","close":193.4499969482422,"high":193.72999572753906,"low":190.80999755859375,"adjusted_close":190.1268310546875,"volume":7054100},{"date":"2025-05-21","close":191.75999450683594,"high":195.27000427246094,"low":190.52999877929688,"adjusted_close":188.4658660888672,"volume":7375700},{"date":"2025-05-22","close":196.19000244140625,"high":196.8300018310547,"low":191.33999633789062,"adjusted_close":192.81976318359375,"volume":11825000},{"date":"2025-05-23","close":191.97999572753906,"high":192.8000030517578,"low":190.02999877929688,"adjusted_close":188.6820831298828,"volume":9403100},{"date":"2025-05-27","close":197.67999267578125,"high":198.30999755859375,"low":193.6999969482422,"adjusted_close":194.28414916992188,"volume":12228200},{"date":"2025-05-28","close":196.13999938964844,"high":198.07000732421875,"low":195.47999572753906,"adjusted_close":192.7706298828125,"volume":17787600},{"date":"2025-05-29","close":197.14999389648438,"high":199.8000030517578,"low":196.0800018310547,"adjusted_close":193.76327514648438,"volume":14609900},{"date":"2025-05-30","close":193.32000732421875,"high":195.91000366210938,"low":190.55999755859375,"adjusted_close":189.9990692138672,"volume":11998300},{"date":"2025-06-02","close":194.83999633789062,"high":195.16000366210938,"low":192.1999969482422,"adjusted_close":191.49293518066406,"volume":7447400},{"date":"2025-06-03","close":197.61000061035156,"high":198.1699981689453,"low":193.63999938964844,"adjusted_close":194.2153778076172,"volume":9548300},{"date":"2025-06-04","close":202.39999389648438,"high":204.02999877929688,"low":200.3800048828125,"adjusted_close":198.92308044433594,"volume":13531100},{"date":"2025-06-05","close":203.33999633789062,"high":205.75999450683594,"low":202.27999877929688,"adjusted_close":199.84693908691406,"volume":12214300},{"date":"2025-06-06","close":205.17999267578125,"high":206.2899932861328,"low":203.22999572753906,"adjusted_close":201.65533447265625,"volume":8532000},{"date":"2025-06-09","close":207.0,"high":209.27000427246094,"low":205.8699951171875,"adjusted_close":203.44406127929688,"volume":11472300},{"date":"2025-06-10","close":212.4600067138672,"high":213.22999572753906,"low":209.9600067138672,"adjusted_close":208.81028747558594,"volume":14514000},{"date":"2025-06-11","close":214.10000610351562,"high":217.42999267578125,"low":212.9499969482422,"adjusted_close":210.42208862304688,"volume":13326400},{"date":"2025-06-12","close":215.42999267578125,"high":215.8800048828125,"low":211.91000366210938,"adjusted_close":212.50341796875,"volume":9796100},{"date":"2025-06-13","close":211.10000610351562,"high":213.25999450683594,"low":209.39999389648438,"adjusted_close":208.2322540283203,"volume":10152500},{"date":"2025-06-16","close":215.67999267578125,"high":217.60000610351562,"low":212.72999572753906,"adjusted_close":212.7500457763672,"volume":10932900},{"date":"2025-06-17","close":213.89999389648438,"high":215.94000244140625,"low":213.5,"adjusted_close":210.9942169189453,"volume":8389700},{"date":"2025-06-18","close":213.5,"high":215.1699981689453,"low":212.88999938964844,"adjusted_close":210.5996551513672,"volume":6932000},{"date":"2025-06-20","close":209.50999450683594,"high":215.5,"low":208.14999389648438,"adjusted_close":206.66384887695312,"volume":16992000},{"date":"2025-06-23","close":210.32000732421875,"high":210.58999633789062,"low":206.1999969482422,"adjusted_close":207.46287536621094,"volume":7535500},{"date":"2025-06-24","close":220.08999633789062,"high":220.3699951171875,"low":213.8800048828125,"adjusted_close":217.10012817382812,"volume":14814700},{"date":"2025-06-25","close":222.74000549316406,"high":223.5,"low":220.8000030517578,"adjusted_close":219.71414184570312,"volume":9168400},{"date":"2025-06-26","close":224.00999450683594,"high":225.22000122070312,"low":222.6999969482422,"adjusted_close":220.96688842773438,"volume":7982200},{"date":"2025-06-27","close":228.57000732421875,"high":228.8800048828125,"low":224.02999877929688,"adjusted_close":225.46495056152344,"volume":13133000},{"date":"2025-06-30","close":226.49000549316406,"high":228.14999389648438,"low":224.8000030517578,"adjusted_close":223.41319274902344,"volume":9279800},{"date":"2025-07-01","close":224.67999267578125,"high":228.60000610351562,"low":221.17999267578125,"adjusted_close":221.62777709960938,"volume":9990200},{"date":"2025-07-02","close":233.60000610351562,"high":233.82000732421875,"low":224.0,"adjusted_close":230.42660522460938,"volume":12012500},{"date":"2025-07-03","close":234.8000030517578,"high":237.5800018310547,"low":233.27000427246094,"adjusted_close":231.61029052734375,"volume":7779600},{"date":"2025-07-07","close":229.1699981689453,"high":232.5500030517578,"low":227.44000244140625,"adjusted_close":226.05677795410156,"volume":13817500},{"date":"2025-07-08","close":227.86000061035156,"high":230.3300018310547,"low":227.5399932861328,"adjusted_close":224.76458740234375,"volume":8854400},{"date":"2025-07-09","close":231.83999633789062,"high":233.27000427246094,"low":230.24000549316406,"adjusted_close":228.69052124023438,"volume":9475300},{"date":"2025-07-10","close":229.75999450683594,"high":233.0500030517578,"low":227.77000427246094,"adjusted_close":226.6387481689453,"volume":13124700},{"date":"2025-07-11","close":230.39999389648438,"high":232.27000427246094,"low":229.39999389648438,"adjusted_close":227.27008056640625,"volume":8817800},{"date":"2025-07-14","close":228.6699981689453,"high":229.85000610351562,"low":226.30999755859375,"adjusted_close":225.56356811523438,"volume":10673500},{"date":"2025-07-15","close":236.9499969482422,"high":237.7100067138672,"low":233.85000610351562,"adjusted_close":233.73109436035156,"volume":14270100},{"date":"2025-07-16","close":237.55999755859375,"high":238.30999755859375,"low":234.14999389648438,"adjusted_close":234.3328094482422,"volume":15092800},{"date":"2025-07-17","close":245.60000610351562,"high":248.27999877929688,"low":241.38999938964844,"adjusted_close":242.2635955810547,"volume":27395700},{"date":"2025-07-18","close":240.39999389648438,"high":245.97000122070312,"low":238.69000244140625,"adjusted_close":237.1342315673828,"volume":16252000},{"date":"2025-07-21","close":238.85000610351562,"high":242.33999633789062,"low":238.7100067138672,"adjusted_close":235.60528564453125,"volume":11971800},{"date":"2025-07-22","close":234.60000610351562,"high":238.0,"low":231.75999450683594,"adjusted_close":231.41302490234375,"volume":11919500},{"date":"2025-07-23","close":240.3300018310547,"high":240.5,"low":236.3800048828125,"adjusted_close":237.065185546875,"volume":9885400},{"date":"2025-07-24","close":241.60000610351562,"high":241.9499969482422,"low":238.02999877929688,"adjusted_close":238.31793212890625,"volume":9081900},{"date":"2025-07-25","close":245.60000610351562,"high":246.24000549316406,"low":240.94000244140625,"adjusted_close":242.2635955810547,"volume":11593400},{"date":"2025-07-28","close":242.75,"high":243.9499969482422,"low":241.0500030517578,"adjusted_close":239.45230102539062,"volume":11892200},{"date":"2025-07-29","close":241.3300018310547,"high":243.97000122070312,"low":239.82000732421875,"adjusted_close":238.0515899658203,"volume":9411500},{"date":"2025-07-30","close":242.91000366210938,"high":244.57000732421875,"low":241.22000122070312,"adjusted_close":239.6101531982422,"volume":6823800},{"date":"2025-07-31","close":241.6199951171875,"high":247.41000366210938,"low":239.8000030517578,"adjusted_close":238.33766174316406,"volume":13490700},{"date":"2025-08-01","close":235.2100067138672,"high":237.19000244140625,"low":231.83999633789062,"adjusted_close":232.0147247314453,"volume":13549800},{"date":"2025-08-04","close":239.0,"high":239.0,"low":236.38999938964844,"adjusted_close":235.7532501220703,"volume":6450700},{"date":"2025-08-05","close":232.47000122070312,"high":238.6300048828125,"low":230.1699981689453,"adjusted_close":229.31195068359375,"volume":11868900},{"date":"2025-08-06","close":231.3699951171875,"high":232.1999969482422,"low":228.82000732421875,"adjusted_close":228.22691345214844,"volume":9457200},{"date":"2025-08-07","close":242.6199951171875,"high":247.83999633789062,"low":240.8000030517578,"adjusted_close":239.32406616210938,"volume":17691000},{"date":"2025-08-08","close":241.8300018310547,"high":243.16000366210938,"low":238.97000122070312,"adjusted_close":238.5447998046875,"volume":10552500},{"date":"2025-08-11","close":242.08999633789062,"high":245.35000610351562,"low":241.5399932861328,"adjusted_close":238.80126953125,"volume":8272900},{"date":"2025-08-12","close":244.2899932861328,"high":244.77000427246094,"low":241.6999969482422,"adjusted_close":240.97137451171875,"volume":7295800},{"date":"2025-08-13","close":241.44000244140625,"high":246.42999267578125,"low":239.94000244140625,"adjusted_close":238.16009521484375,"volume":7971900},{"date":"2025-08-14","close":241.0,"high":241.3800048828125,"low":236.82000732421875,"adjusted_close":237.72608947753906,"volume":11040500},{"date":"2025-08-15","close":238.8800048828125,"high":240.8000030517578,"low":237.25999450683594,"adjusted_close":235.6348876953125,"volume":8155500},{"date":"2025-08-18","close":241.41000366210938,"high":242.86000061035156,"low":239.99000549316406,"adjusted_close":238.13052368164062,"volume":6919800},{"date":"2025-08-19","close":232.6999969482422,"high":240.1699981689453,"low":232.5800018310547,"adjusted_close":229.538818359375,"volume":14594700},{"date":"2025-08-20","close":228.60000610351562,"high":229.02999877929688,"low":223.6999969482422,"adjusted_close":225.49453735351562,"volume":17165200},{"date":"2025-08-21","close":227.3300018310547,"high":230.3300018310547,"low":226.25999450683594,"adjusted_close":224.24179077148438,"volume":7449100},{"date":"2025-08-22","close":232.99000549316406,"high":234.4499969482422,"low":226.1699981689453,"adjusted_close":229.8248748779297,"volume":10299500},{"date":"2025-08-25","close":235.58999633789062,"high":237.27999877929688,"low":232.25,"adjusted_close":232.38955688476562,"volume":7655000},{"date":"2025-08-26","close":238.72000122070312,"high":238.8300018310547,"low":235.72999572753906,"adjusted_close":235.47705078125,"volume":9793100},{"date":"2025-08-27","close":239.2899932861328,"high":239.39999389648438,"low":235.44000244140625,"adjusted_close":236.039306640625,"volume":9516400},{"date":"2025-08-28","close":238.27000427246094,"high":240.66000366210938,"low":236.0,"adjusted_close":235.0331573486328,"volume":8466200},{"date":"2025-08-29","close":230.8699951171875,"high":235.9499969482422,"low":230.5800018310547,"adjusted_close":227.73367309570312,"volume":15526000},{"date":"2025-09-02","close":228.38999938964844,"high":229.33999633789062,"low":225.6300048828125,"adjusted_close":225.28738403320312,"volume":13974900},{"date":"2025-09-03","close":231.38999938964844,"high":232.4499969482422,"low":228.60000610351562,"adjusted_close":228.2466278076172,"volume":7198500},{"date":"2025-09-04","close":235.2100067138672,"high":235.30999755859375,"low":230.3000030517578,"adjusted_close":232.0147247314453,"volume":6241900},{"date":"2025-09-05","close":243.41000366210938,"high":244.5500030517578,"low":237.89999389648438,"adjusted_close":240.1033477783203,"volume":14056600},{"date":"2025-09-08","close":247.19000244140625,"high":247.8800048828125,"low":241.6199951171875,"adjusted_close":243.8319854736328,"volume":12986600},{"date":"2025-09-09","close":250.9199981689453,"high":254.72999572753906,"low":246.92999267578125,"adjusted_close":247.5113067626953,"volume":13443400},{"date":"2025-09-10","close":260.44000244140625,"high":264.5799865722656,"low":257.75,"adjusted_close":256.9020080566406,"volume":18822400},{"date":"2025-09-11","close":258.9100036621094,"high":261.6400146484375,"low":258.2300109863281,"adjusted_close":255.39276123046875,"volume":10005000},{"date":"2025-09-12","close":259.3299865722656,"high":260.95001220703125,"low":258.3800048828125,"adjusted_close":255.80703735351562,"volume":8496600},{"date":"2025-09-15","close":261.3800048828125,"high":262.79998779296875,"low":258.75,"adjusted_close":257.8292236328125,"volume":8147700},{"date":"2025-09-16","close":262.05999755859375,"high":266.44000244140625,"low":260.6099853515625,"adjusted_close":259.31549072265625,"volume":10381900},{"date":"2025-09-17","close":262.7900085449219,"high":264.80999755859375,"low":259.7300109863281,"adjusted_close":260.037841796875,"volume":10422000},{"date":"2025-09-18","close":268.6400146484375,"high":270.5400085449219,"low":257.9800109863281,"adjusted_close":265.8265686035156,"volume":16917300},{"date":"2025-09-19","close":264.8699951171875,"high":266.57000732421875,"low":262.80999755859375,"adjusted_close":262.0960388183594,"volume":17640200},{"date":"2025-09-22","close":272.6300048828125,"high":276.3599853515625,"low":265.45001220703125,"adjusted_close":269.7747802734375,"volume":15630300},{"date":"2025-09-23","close":282.7099914550781,"high":286.0,"low":280.0,"adjusted_close":279.7492370605469,"volume":17830300},{"date":"2025-09-24","close":280.7099914550781,"high":281.2099914550781,"low":276.7200012207031,"adjusted_close":277.77020263671875,"volume":10231000},{"date":"2025-09-25","close":276.6600036621094,"high":277.1400146484375,"low":270.19000244140625,"adjusted_close":273.7626037597656,"volume":11863400},{"date":"2025-09-26","close":273.3599853515625,"high":275.5,"low":270.6199951171875,"adjusted_close":270.4971618652344,"volume":10451900},{"date":"2025-09-29","close":273.2300109863281,"high":279.8699951171875,"low":273.2300109863281,"adjusted_close":270.3685302734375,"volume":8046200},{"date":"2025-09-30","close":279.2900085449219,"high":279.489990234375,"low":273.8299865722656,"adjusted_close":276.3650817871094,"volume":8348800},{"date":"2025-10-01","close":288.4700012207031,"high":290.4800109863281,"low":277.1700134277344,"adjusted_close":285.4488830566406,"volume":14620100},{"date":"2025-10-02","close":288.1099853515625,"high":296.7200012207031,"low":287.0299987792969,"adjusted_close":285.0926818847656,"volume":10198000},{"date":"2025-10-03","close":292.19000244140625,"high":296.05999755859375,"low":290.489990234375,"adjusted_close":289.1299743652344,"volume":10572500},{"date":"2025-10-06","close":302.3999938964844,"high":307.29998779296875,"low":299.94000244140625,"adjusted_close":299.2330017089844,"volume":15785000},{"date":"2025-10-07","close":294.0299987792969,"high":307.1000061035156,"low":293.2799987792969,"adjusted_close":290.9506530761719,"volume":13081000},{"date":"2025-10-08","close":304.5199890136719,"high":306.3999938964844,"low":293.9800109863281,"adjusted_close":301.3308410644531,"volume":12821200},{"date":"2025-10-09","close":299.8800048828125,"high":302.8299865722656,"low":297.4200134277344,"adjusted_close":296.7394104003906,"volume":10259900},{"date":"2025-10-10","close":280.6600036621094,"high":300.20001220703125,"low":280.3299865722656,"adjusted_close":277.7206726074219,"volume":23398000},{"date":"2025-10-13","close":302.8900146484375,"high":304.6300048828125,"low":292.32000732421875,"adjusted_close":299.7178955078125,"volume":20318300},{"date":"2025-10-14","close":295.94000244140625,"high":301.75,"low":291.3399963378906,"adjusted_close":292.8406982421875,"volume":16567900},{"date":"2025-10-15","close":304.7099914550781,"high":306.6099853515625,"low":300.07000732421875,"adjusted_close":301.518798828125,"volume":20788000},{"date":"2025-10-16","close":299.8399963378906,"high":311.3699951171875,"low":296.69000244140625,"adjusted_close":296.6998291015625,"volume":26341500},{"date":"2025-10-17","close":295.0799865722656,"high":303.29998779296875,"low":294.9200134277344,"adjusted_close":291.9896545410156,"volume":17633300},{"date":"2025-10-20","close":297.70001220703125,"high":303.6499938964844,"low":297.05999755859375,"adjusted_close":294.5822448730469,"volume":13391600},{"date":"2025-10-21","close":294.510009765625,"high":299.3699951171875,"low":293.6600036621094,"adjusted_close":291.4256896972656,"volume":11190500},{"date":"2025-10-22","close":288.8800048828125,"high":295.20001220703125,"low":284.3999938964844,"adjusted_close":285.8546447753906,"volume":15409100},{"date":"2025-10-23","close":290.7300109863281,"high":294.0899963378906,"low":289.6300048828125,"adjusted_close":287.68524169921875,"volume":10379900},{"date":"2025-10-24","close":294.9599914550781,"high":297.95001220703125,"low":294.3900146484375,"adjusted_close":291.87091064453125,"volume":8747000},{"date":"2025-10-27","close":298.25,"high":300.4800109863281,"low":293.69000244140625,"adjusted_close":295.12652587890625,"volume":13615000},{"date":"2025-10-28","close":301.5299987792969,"high":302.1300048828125,"low":296.0799865722656,"adjusted_close":298.3721618652344,"volume":11804200},{"date":"2025-10-29","close":305.0899963378906,"high":307.9599914550781,"low":302.3800048828125,"adjusted_close":301.89483642578125,"volume":16177300},{"date":"2025-10-30","close":303.2200012207031,"high":307.30999755859375,"low":300.82000732421875,"adjusted_close":300.0444030761719,"volume":14507100},{"date":"2025-10-31","close":300.42999267578125,"high":307.67999267578125,"low":296.67999267578125,"adjusted_close":297.28363037109375,"volume":12667900},{"date":"2025-11-03","close":304.8599853515625,"high":310.1199951171875,"low":302.1199951171875,"adjusted_close":301.667236328125,"volume":12466600},{"date":"2025-11-04","close":294.04998779296875,"high":301.989990234375,"low":293.510009765625,"adjusted_close":290.9704895019531,"volume":16224300},{"date":"2025-11-05","close":293.6400146484375,"high":298.2200012207031,"low":291.5,"adjusted_close":290.56475830078125,"volume":10502500},{"date":"2025-11-06","close":289.239990234375,"high":294.6400146484375,"low":287.3800048828125,"adjusted_close":286.2108154296875,"volume":11516900},{"date":"2025-11-07","close":286.5,"high":287.8900146484375,"low":277.1300048828125,"adjusted_close":283.4995422363281,"volume":15715700},{"date":"2025-11-10","close":295.2699890136719,"high":297.1300048828125,"low":291.75,"adjusted_close":292.17767333984375,"volume":10869200},{"date":"2025-11-11","close":291.1700134277344,"high":294.9200134277344,"low":288.9100036621094,"adjusted_close":288.1206359863281,"volume":9666300},{"date":"2025-11-12","close":290.6199951171875,"high":294.8699951171875,"low":289.5799865722656,"adjusted_close":287.5763854980469,"volume":9715900},{"date":"2025-11-13","close":282.20001220703125,"high":289.5,"low":280.0,"adjusted_close":279.2445983886719,"volume":13827600},{"date":"2025-11-14","close":284.82000732421875,"high":286.8599853515625,"low":273.2300109863281,"adjusted_close":281.8371276855469,"volume":11486800},{"date":"2025-11-17","close":282.010009765625,"high":286.5299987792969,"low":279.79998779296875,"adjusted_close":279.05657958984375,"volume":10227100},{"date":"2025-11-18","close":277.9100036621094,"high":280.19000244140625,"low":272.7200012207031,"adjusted_close":274.99951171875,"volume":11850400},{"date":"2025-11-19","close":282.3699951171875,"high":284.54998779296875,"low":276.32000732421875,"adjusted_close":279.41278076171875,"volume":11179200},{"date":"2025-11-20","close":277.5,"high":292.8500061035156,"low":276.4100036621094,"adjusted_close":274.5937805175781,"volume":15747300},{"date":"2025-11-21","close":275.05999755859375,"high":278.69000244140625,"low":266.82000732421875,"adjusted_close":272.1793518066406,"volume":20872800},{"date":"2025-11-24","close":284.6400146484375,"high":285.05999755859375,"low":273.19000244140625,"adjusted_close":281.6590270996094,"volume":13570300},{"date":"2025-11-25","close":284.67999267578125,"high":285.3999938964844,"low":273.0799865722656,"adjusted_close":281.6985778808594,"volume":13726800},{"date":"2025-11-26","close":289.9599914550781,"high":292.80999755859375,"low":287.7300109863281,"adjusted_close":286.92327880859375,"volume":12220300},{"date":"2025-11-28","close":291.510009765625,"high":292.6700134277344,"low":289.0,"adjusted_close":288.45703125,"volume":5515400},{"date":"2025-12-01","close":287.67999267578125,"high":291.1600036621094,"low":283.19000244140625,"adjusted_close":284.6671447753906,"volume":7713000},{"date":"2025-12-02","close":292.0899963378906,"high":294.5,"low":289.17999267578125,"adjusted_close":289.0309753417969,"volume":10746400},{"date":"2025-12-03","close":295.45001220703125,"high":296.6199951171875,"low":286.07000732421875,"adjusted_close":292.3558349609375,"volume":9599200},{"date":"2025-12-04","close":292.92999267578125,"high":294.0299987792969,"low":290.20001220703125,"adjusted_close":289.8622131347656,"volume":6753000},{"date":"2025-12-05","close":294.7200012207031,"high":300.79998779296875,"low":293.25,"adjusted_close":291.6334533691406,"volume":10275300},{"date":"2025-12-08","close":301.8699951171875,"high":302.6199951171875,"low":296.7200012207031,"adjusted_close":298.7085876464844,"volume":16643100},{"date":"2025-12-09","close":303.4100036621094,"high":304.67999267578125,"low":298.5,"adjusted_close":300.23248291015625,"volume":11349100},{"date":"2025-12-10","close":310.1400146484375,"high":313.9800109863281,"low":302.5,"adjusted_close":306.8919982910156,"volume":12429200},{"date":"2025-12-11","close":304.8500061035156,"high":305.8399963378906,"low":299.6400146484375,"adjusted_close":302.4717102050781,"volume":15028400},{"date":"2025-12-12","close":292.0400085449219,"high":304.2799987792969,"low":290.9800109863281,"adjusted_close":289.76165771484375,"volume":19306100},{"date":"2025-12-15","close":287.739990234375,"high":295.79998779296875,"low":287.54998779296875,"adjusted_close":285.4952087402344,"volume":12082400},{"date":"2025-12-16","close":286.8699951171875,"high":288.4599914550781,"low":283.32000732421875,"adjusted_close":284.6319885253906,"volume":11418400},{"date":"2025-12-17","close":276.9599914550781,"high":289.1000061035156,"low":275.0799865722656,"adjusted_close":274.7992858886719,"volume":16823000},{"date":"2025-12-18","close":284.67999267578125,"high":287.1600036621094,"low":281.75,"adjusted_close":282.4590759277344,"volume":11260300},{"date":"2025-12-19","close":288.95001220703125,"high":292.1700134277344,"low":286.3800048828125,"adjusted_close":286.6957702636719,"volume":12735800},{"date":"2025-12-22","close":293.2799987792969,"high":295.010009765625,"low":291.2099914550781,"adjusted_close":290.9919738769531,"volume":6091100},{"date":"2025-12-23","close":296.95001220703125,"high":297.9100036621094,"low":292.20001220703125,"adjusted_close":294.63336181640625,"volume":6802300},{"date":"2025-12-24","close":298.79998779296875,"high":299.1600036621094,"low":296.2300109863281,"adjusted_close":296.4689025878906,"volume":2753900},{"date":"2025-12-26","close":302.8399963378906,"high":303.3800048828125,"low":298.5199890136719,"adjusted_close":300.4773864746094,"volume":5125900},{"date":"2025-12-29","close":300.9200134277344,"high":304.5,"low":298.6499938964844,"adjusted_close":298.5723876953125,"volume":6205100},{"date":"2025-12-30","close":299.5799865722656,"high":304.54998779296875,"low":299.45001220703125,"adjusted_close":297.2427978515625,"volume":6190600},{"date":"2025-12-31","close":303.8900146484375,"high":307.3900146484375,"low":303.42999267578125,"adjusted_close":301.51922607421875,"volume":8175100},{"date":"2026-01-02","close":319.6099853515625,"high":321.5899963378906,"low":311.70001220703125,"adjusted_close":317.1165466308594,"volume":18526900},{"date":"2026-01-05","close":322.25,"high":331.25,"low":321.5,"adjusted_close":319.7359619140625,"volume":17446300},{"date":"2026-01-06","close":327.42999267578125,"high":333.0799865722656,"low":324.5899963378906,"adjusted_close":324.87554931640625,"volume":15599600},{"date":"2026-01-07","close":318.67999267578125,"high":326.29998779296875,"low":318.5400085449219,"adjusted_close":316.1938171386719,"volume":11744800},{"date":"2026-01-08","close":318.010009765625,"high":324.5,"low":316.1400146484375,"adjusted_close":315.529052734375,"volume":10850800},{"date":"2026-01-09","close":323.6300048828125,"high":324.7699890136719,"low":318.25,"adjusted_close":321.1051940917969,"volume":12325100},{"date":"2026-01-12","close":331.7699890136719,"high":333.54998779296875,"low":321.05999755859375,"adjusted_close":329.18170166015625,"volume":12714800},{"date":"2026-01-13","close":331.2099914550781,"high":336.4200134277344,"low":330.7799987792969,"adjusted_close":328.6260681152344,"volume":11473600},{"date":"2026-01-14","close":327.1099853515625,"high":329.8599853515625,"low":324.82000732421875,"adjusted_close":324.55804443359375,"volume":11210800},{"date":"2026-01-15","close":341.6400146484375,"high":351.3299865722656,"low":337.9200134277344,"adjusted_close":338.9747314453125,"volume":42188500},{"date":"2026-01-16","close":342.3999938964844,"high":349.8500061035156,"low":341.4599914550781,"adjusted_close":339.728759765625,"volume":18246100},{"date":"2026-01-20","close":327.1600036621094,"high":342.1499938964844,"low":326.8999938964844,"adjusted_close":324.607666015625,"volume":22809900},{"date":"2026-01-21","close":326.1199951171875,"high":333.6400146484375,"low":325.67999267578125,"adjusted_close":323.5757751464844,"volume":16789800},{"date":"2026-01-22","close":327.3699951171875,"high":335.04998779296875,"low":326.8999938964844,"adjusted_close":324.8160400390625,"volume":12801000},{"date":"2026-01-23","close":334.8699951171875,"high":337.1499938964844,"low":331.3699951171875,"adjusted_close":332.25750732421875,"volume":12904400},{"date":"2026-01-26","close":332.7099914550781,"high":335.1000061035156,"low":330.2300109863281,"adjusted_close":330.1143798828125,"volume":8646400},{"date":"2026-01-27","close":338.3399963378906,"high":341.25,"low":334.55999755859375,"adjusted_close":335.700439453125,"volume":11298100},{"date":"2026-01-28","close":342.29998779296875,"high":345.5,"low":338.6600036621094,"adjusted_close":339.6295471191406,"volume":12140100},{"date":"2026-01-29","close":339.54998779296875,"high":343.739990234375,"low":328.20001220703125,"adjusted_close":336.9010009765625,"volume":13844800},{"date":"2026-01-30","close":330.55999755859375,"high":339.8999938964844,"low":329.1000061035156,"adjusted_close":327.98114013671875,"volume":12028100},{"date":"2026-02-02","close":341.3599853515625,"high":344.20001220703125,"low":329.1000061035156,"adjusted_close":338.6968688964844,"volume":12459100},{"date":"2026-02-03","close":335.75,"high":347.04998779296875,"low":330.0199890136719,"adjusted_close":333.1306457519531,"volume":12540000},{"date":"2026-02-04","close":325.739990234375,"high":338.79998779296875,"low":319.07000732421875,"adjusted_close":323.19873046875,"volume":18176000},{"date":"2026-02-05","close":330.7300109863281,"high":334.57000732421875,"low":319.6499938964844,"adjusted_close":328.1498107910156,"volume":14812000},{"date":"2026-02-06","close":348.8500061035156,"high":349.7200012207031,"low":336.6499938964844,"adjusted_close":346.12847900390625,"volume":17025500},{"date":"2026-02-09","close":355.4100036621094,"high":359.6000061035156,"low":347.79998779296875,"adjusted_close":352.63726806640625,"volume":14594900},{"date":"2026-02-10","close":361.9100036621094,"high":364.760009765625,"low":356.3900146484375,"adjusted_close":359.0865478515625,"volume":14622100},{"date":"2026-02-11","close":374.0899963378906,"high":379.5799865722656,"low":368.3900146484375,"adjusted_close":371.1715393066406,"volume":18651300},{"date":"2026-02-12","close":368.1000061035156,"high":380.0,"low":322.1000061035156,"adjusted_close":365.228271484375,"volume":16835400},{"date":"2026-02-13","close":366.3599853515625,"high":371.1099853515625,"low":360.7699890136719,"adjusted_close":363.5018615722656,"volume":10468200},{"date":"2026-02-17","close":364.20001220703125,"high":366.20001220703125,"low":356.239990234375,"adjusted_close":361.3587341308594,"volume":10063800},{"date":"2026-02-18","close":362.260009765625,"high":369.3900146484375,"low":360.7099914550781,"adjusted_close":359.433837890625,"volume":7310500},{"date":"2026-02-19","close":360.3900146484375,"high":362.79998779296875,"low":357.44000244140625,"adjusted_close":357.57843017578125,"volume":6346500},{"date":"2026-02-20","close":370.5400085449219,"high":372.20001220703125,"low":359.1000061035156,"adjusted_close":367.64923095703125,"volume":9009200},{"date":"2026-02-23","close":370.0400085449219,"high":373.42999267578125,"low":366.4599914550781,"adjusted_close":367.15313720703125,"volume":9550200},{"date":"2026-02-24","close":385.75,"high":389.17999267578125,"low":376.04998779296875,"adjusted_close":382.7405700683594,"volume":13269500},{"date":"2026-02-25","close":387.7300109863281,"high":390.2099914550781,"low":384.8299865722656,"adjusted_close":384.70513916015625,"volume":10948400},{"date":"2026-02-26","close":376.80999755859375,"high":386.4700012207031,"low":369.70001220703125,"adjusted_close":373.8703308105469,"volume":14535700},{"date":"2026-02-27","close":374.5799865722656,"high":376.67999267578125,"low":368.6199951171875,"adjusted_close":371.65771484375,"volume":9186600},{"date":"2026-03-02","close":369.1099853515625,"high":373.1000061035156,"low":364.6499938964844,"adjusted_close":366.2303466796875,"volume":12571600},{"date":"2026-03-03","close":353.1300048828125,"high":355.9800109863281,"low":344.1400146484375,"adjusted_close":350.37506103515625,"volume":18580200},{"date":"2026-03-04","close":357.44000244140625,"high":361.0899963378906,"low":354.54998779296875,"adjusted_close":354.6514587402344,"volume":12131100},{"date":"2026-03-05","close":353.8599853515625,"high":359.4700012207031,"low":343.79998779296875,"adjusted_close":351.099365234375,"volume":16249800},{"date":"2026-03-06","close":338.8900146484375,"high":348.7200012207031,"low":336.69000244140625,"adjusted_close":336.24615478515625,"volume":13803000},{"date":"2026-03-09","close":348.70001220703125,"high":349.3999938964844,"low":331.9200134277344,"adjusted_close":345.9796447753906,"volume":19182800},{"date":"2026-03-10","close":347.0899963378906,"high":353.5,"low":344.30999755859375,"adjusted_close":344.3821716308594,"volume":12985600},{"date":"2026-03-11","close":354.55999755859375,"high":357.3500061035156,"low":350.3599853515625,"adjusted_close":351.79388427734375,"volume":10683300},{"date":"2026-03-12","close":336.7099914550781,"high":346.8900146484375,"low":336.3800048828125,"adjusted_close":334.0831604003906,"volume":17549400},{"date":"2026-03-13","close":338.30999755859375,"high":344.5199890136719,"low":336.2200012207031,"adjusted_close":335.670654296875,"volume":17299900},{"date":"2026-03-16","close":340.2300109863281,"high":344.6300048828125,"low":339.82000732421875,"adjusted_close":337.5757141113281,"volume":11123500},{"date":"2026-03-17","close":345.9800109863281,"high":346.760009765625,"low":338.3999938964844,"adjusted_close":344.2481384277344,"volume":11434600},{"date":"2026-03-18","close":339.57000732421875,"high":347.95001220703125,"low":339.3399963378906,"adjusted_close":337.8702392578125,"volume":12632600},{"date":"2026-03-19","close":338.7900085449219,"high":339.8999938964844,"low":325.19000244140625,"adjusted_close":337.0941467285156,"volume":15411600},{"date":"2026-03-20","close":329.239990234375,"high":337.6000061035156,"low":325.8999938964844,"adjusted_close":327.5919189453125,"volume":17424200},{"date":"2026-03-23","close":338.45001220703125,"high":343.4100036621094,"low":331.1000061035156,"adjusted_close":336.7558288574219,"volume":15857200},{"date":"2026-03-24","close":343.25,"high":344.8800048828125,"low":334.0199890136719,"adjusted_close":341.5318298339844,"volume":9725000},{"date":"2026-03-25","close":347.75,"high":350.45001220703125,"low":343.5,"adjusted_close":346.00927734375,"volume":12166900},{"date":"2026-03-26","close":326.1099853515625,"high":340.9100036621094,"low":325.3699951171875,"adjusted_close":324.4775695800781,"volume":14560200},{"date":"2026-03-27","close":326.739990234375,"high":329.55999755859375,"low":322.30999755859375,"adjusted_close":325.10443115234375,"volume":14484500},{"date":"2026-03-30","close":316.5,"high":329.6000061035156,"low":313.79998779296875,"adjusted_close":314.91571044921875,"volume":15740000},{"date":"2026-03-31","close":337.95001220703125,"high":338.4100036621094,"low":321.1400146484375,"adjusted_close":336.2583312988281,"volume":18488000},{"date":"2026-04-01","close":341.489990234375,"high":348.67999267578125,"low":339.75,"adjusted_close":339.7806091308594,"volume":15011600},{"date":"2026-04-02","close":339.0400085449219,"high":342.07000732421875,"low":326.79998779296875,"adjusted_close":337.3428955078125,"volume":8994600},{"date":"2026-04-06","close":341.760009765625,"high":344.20001220703125,"low":338.6199951171875,"adjusted_close":340.04925537109375,"volume":5884800},{"date":"2026-04-07","close":345.32000732421875,"high":345.5299987792969,"low":335.6499938964844,"adjusted_close":343.5914611816406,"volume":6823500},{"date":"2026-04-08","close":365.8999938964844,"high":374.29998779296875,"low":359.239990234375,"adjusted_close":364.06842041015625,"volume":16356900},{"date":"2026-04-09","close":365.489990234375,"high":368.1700134277344,"low":360.7200012207031,"adjusted_close":363.66046142578125,"volume":9246000},{"date":"2026-04-10","close":370.6000061035156,"high":378.0,"low":369.75,"adjusted_close":368.7449035644531,"volume":13168200},{"date":"2026-04-13","close":369.57000732421875,"high":371.4599914550781,"low":366.04998779296875,"adjusted_close":367.7200622558594,"volume":9596300},{"date":"2026-04-14","close":379.8900146484375,"high":382.1600036621094,"low":373.2200012207031,"adjusted_close":377.9884033203125,"volume":12859500},{"date":"2026-04-15","close":375.1000061035156,"high":381.9800109863281,"low":372.2099914550781,"adjusted_close":373.2223815917969,"volume":14955500},{"date":"2026-04-16","close":363.3500061035156,"high":370.20001220703125,"low":360.54998779296875,"adjusted_close":361.53118896484375,"volume":26405800},{"date":"2026-04-17","close":370.5,"high":375.5799865722656,"low":365.1400146484375,"adjusted_close":368.6454162597656,"volume":18419400},{"date":"2026-04-20","close":366.239990234375,"high":370.07000732421875,"low":364.25,"adjusted_close":364.4067077636719,"volume":11638300},{"date":"2026-04-21","close":368.0799865722656,"high":370.75,"low":365.1099853515625,"adjusted_close":366.2375183105469,"volume":9808200},{"date":"2026-04-22","close":387.44000244140625,"high":387.9100036621094,"low":370.6400146484375,"adjusted_close":385.5006103515625,"volume":16317200},{"date":"2026-04-23","close":382.6600036621094,"high":388.760009765625,"low":375.80999755859375,"adjusted_close":380.7445068359375,"volume":12224900},{"date":"2026-04-24","close":402.4599914550781,"high":409.489990234375,"low":393.8500061035156,"adjusted_close":400.4454345703125,"volume":21603600},{"date":"2026-04-27","close":404.9800109863281,"high":414.5,"low":400.3999938964844,"adjusted_close":402.95281982421875,"volume":16561200},{"date":"2026-04-28","close":392.3399963378906,"high":397.8699951171875,"low":384.70001220703125,"adjusted_close":390.3760681152344,"volume":14715800},{"date":"2026-04-29","close":393.8299865722656,"high":395.8500061035156,"low":388.17999267578125,"adjusted_close":391.8586120605469,"volume":10313000},{"date":"2026-04-30","close":396.05999755859375,"high":398.7900085449219,"low":385.7099914550781,"adjusted_close":394.07745361328125,"volume":12788100},{"date":"2026-05-01","close":397.6700134277344,"high":403.989990234375,"low":392.1300048828125,"adjusted_close":395.6794128417969,"volume":9926400},{"date":"2026-05-04","close":401.6099853515625,"high":407.70001220703125,"low":395.20001220703125,"adjusted_close":399.59967041015625,"volume":9978500},{"date":"2026-05-05","close":394.4100036621094,"high":406.1300048828125,"low":392.6000061035156,"adjusted_close":392.4356994628906,"volume":14579000},{"date":"2026-05-06","close":419.5,"high":419.70001220703125,"low":400.6499938964844,"adjusted_close":417.400146484375,"volume":17736400},{"date":"2026-05-07","close":414.1499938964844,"high":420.0,"low":408.1099853515625,"adjusted_close":412.076904296875,"volume":13403200},{"date":"2026-05-08","close":411.67999267578125,"high":417.0,"low":400.8800048828125,"adjusted_close":409.6192626953125,"volume":18531200},{"date":"2026-05-11","close":404.5400085449219,"high":407.7300109863281,"low":398.19000244140625,"adjusted_close":402.5150146484375,"volume":14680000},{"date":"2026-05-12","close":397.2799987792969,"high":402.239990234375,"low":386.1199951171875,"adjusted_close":395.2913513183594,"volume":18121800},{"date":"2026-05-13","close":399.79998779296875,"high":404.67999267578125,"low":391.4700012207031,"adjusted_close":397.7987365722656,"volume":13127800},{"date":"2026-05-14","close":417.7200012207031,"high":421.9700012207031,"low":402.1000061035156,"adjusted_close":415.6290588378906,"volume":18577100},{"date":"2026-05-15","close":404.3500061035156,"high":409.8699951171875,"low":398.8299865722656,"adjusted_close":402.3259582519531,"volume":11868600},{"date":"2026-05-18","close":395.95001220703125,"high":406.8800048828125,"low":391.04998779296875,"adjusted_close":393.968017578125,"volume":12117200},{"date":"2026-05-19","close":392.6099853515625,"high":398.8800048828125,"low":385.05999755859375,"adjusted_close":390.64471435546875,"volume":14083000},{"date":"2026-05-20","close":401.6199951171875,"high":403.8800048828125,"low":395.95001220703125,"adjusted_close":399.609619140625,"volume":10254300},{"date":"2026-05-21","close":407.1499938964844,"high":411.4599914550781,"low":399.510009765625,"adjusted_close":405.1119384765625,"volume":8937900},{"date":"2026-05-22","close":404.5199890136719,"high":410.6700134277344,"low":402.8599853515625,"adjusted_close":402.4950866699219,"volume":7111900},{"date":"2026-05-26","close":412.32000732421875,"high":416.489990234375,"low":410.07000732421875,"adjusted_close":410.2560729980469,"volume":10132000},{"date":"2026-05-27","close":422.7300109863281,"high":430.54998779296875,"low":415.3800048828125,"adjusted_close":420.61395263671875,"volume":14695600},{"date":"2026-05-28","close":424.8599853515625,"high":427.6000061035156,"low":414.7099914550781,"adjusted_close":422.7332763671875,"volume":8905800},{"date":"2026-05-29","close":418.45001220703125,"high":430.44000244140625,"low":417.25,"adjusted_close":416.35540771484375,"volume":11232300},{"date":"2026-06-01","close":435.6300048828125,"high":449.3900146484375,"low":422.5,"adjusted_close":433.44940185546875,"volume":18040400},{"date":"2026-06-02","close":446.69000244140625,"high":448.3800048828125,"low":436.010009765625,"adjusted_close":444.45404052734375,"volume":10147900},{"date":"2026-06-03","close":436.69000244140625,"high":450.1600036621094,"low":434.5299987792969,"adjusted_close":434.50408935546875,"volume":10245200},{"date":"2026-06-04","close":444.9200134277344,"high":448.010009765625,"low":427.29998779296875,"adjusted_close":442.6929016113281,"volume":10974100},{"date":"2026-06-05","close":415.1700134277344,"high":433.8999938964844,"low":412.7900085449219,"adjusted_close":413.091796875,"volume":19644200},{"date":"2026-06-08","close":426.79998779296875,"high":433.80999755859375,"low":422.5299987792969,"adjusted_close":424.66357421875,"volume":11245400},{"date":"2026-06-09","close":427.9200134277344,"high":438.1600036621094,"low":405.510009765625,"adjusted_close":425.7779846191406,"volume":21199500},{"date":"2026-06-10","close":408.75,"high":426.32000732421875,"low":407.70001220703125,"adjusted_close":406.70391845703125,"volume":13139700},{"date":"2026-06-11","close":421.07000732421875,"high":422.25,"low":408.8599853515625,"adjusted_close":419.94342041015625,"volume":13826500},{"date":"2026-06-12","close":423.92999267578125,"high":426.94000244140625,"low":417.2099914550781,"adjusted_close":422.7957458496094,"volume":10362500},{"date":"2026-06-15","close":441.3999938964844,"high":442.5799865722656,"low":431.92999267578125,"adjusted_close":440.2190246582031,"volume":11184900},{"date":"2026-06-16","close":425.8299865722656,"high":440.3299865722656,"low":425.20001220703125,"adjusted_close":424.690673828125,"volume":10943500},{"date":"2026-06-17","close":432.1499938964844,"high":442.5,"low":431.6400146484375,"adjusted_close":430.9937744140625,"volume":10934100},{"date":"2026-06-18","close":462.1199951171875,"high":465.2200012207031,"low":438.3900146484375,"adjusted_close":460.8835754394531,"volume":25817100},{"date":"2026-06-22","close":467.6700134277344,"high":476.7900085449219,"low":465.1700134277344,"adjusted_close":466.4187316894531,"volume":13686200},{"date":"2026-06-23","close":436.3900146484375,"high":447.3299865722656,"low":434.19000244140625,"adjusted_close":435.2224426269531,"volume":20364500},{"date":"2026-06-24","close":440.8299865722656,"high":443.8599853515625,"low":432.5799865722656,"adjusted_close":439.6505432128906,"volume":9991200},{"date":"2026-06-25","close":434.989990234375,"high":452.8999938964844,"low":432.44000244140625,"adjusted_close":433.826171875,"volume":14769500},{"date":"2026-06-26","close":432.3500061035156,"high":436.1300048828125,"low":419.19000244140625,"adjusted_close":431.1932373046875,"volume":17974100},{"date":"2026-06-29","close":455.1000061035156,"high":456.1000061035156,"low":431.0899963378906,"adjusted_close":453.88238525390625,"volume":14881400},{"date":"2026-06-30","close":477.57000732421875,"high":479.0,"low":453.0,"adjusted_close":476.2922668457031,"volume":15074300},{"date":"2026-07-01","close":444.2300109863281,"high":468.510009765625,"low":443.4700012207031,"adjusted_close":443.0414733886719,"volume":18534800},{"date":"2026-07-02","close":434.1600036621094,"high":461.4700012207031,"low":429.5,"adjusted_close":432.9983825683594,"volume":18375000},{"date":"2026-07-06","close":451.7900085449219,"high":460.0299987792969,"low":445.6000061035156,"adjusted_close":450.58123779296875,"volume":12788500},{"date":"2026-07-07","close":432.57000732421875,"high":439.79998779296875,"low":428.1099853515625,"adjusted_close":431.41265869140625,"volume":14898400},{"date":"2026-07-08","close":436.9800109863281,"high":440.489990234375,"low":428.75,"adjusted_close":435.81085205078125,"volume":11411200},{"date":"2026-07-09","close":436.9599914550781,"high":447.69000244140625,"low":436.3900146484375,"adjusted_close":435.7908935546875,"volume":11455600},{"date":"2026-07-10","close":434.1099853515625,"high":439.6600036621094,"low":428.1000061035156,"adjusted_close":432.9485168457031,"volume":9595100},{"date":"2026-07-13","close":421.5799865722656,"high":437.989990234375,"low":420.2900085449219,"adjusted_close":420.4520263671875,"volume":14329800},{"date":"2026-07-14","close":420.3900146484375,"high":431.05999755859375,"low":418.8599853515625,"adjusted_close":419.2652587890625,"volume":14279000},{"date":"2026-07-15","close":419.4800109863281,"high":428.8900146484375,"low":410.75,"adjusted_close":418.357666015625,"volume":17012300},{"date":"2026-07-16","close":409.739990234375,"high":415.95001220703125,"low":403.5,"adjusted_close":408.6437072753906,"volume":24891300},{"date":"2026-07-17","close":398.3699951171875,"high":404.70001220703125,"low":386.0199890136719,"adjusted_close":397.30413818359375,"volume":20986500},{"date":"2026-07-20","close":402.29998779296875,"high":409.8900146484375,"low":400.0799865722656,"adjusted_close":401.2236328125,"volume":11653600},{"date":"2026-07-21","close":424.6099853515625,"high":425.3999938964844,"low":413.55999755859375,"adjusted_close":423.47393798828125,"volume":18210100},{"date":"2026-07-22","close":421.2099914550781,"high":424.80999755859375,"low":414.2099914550781,"adjusted_close":420.0830383300781,"volume":10259500},{"date":"2026-07-23","close":415.5799865722656,"high":420.8399963378906,"low":411.79998779296875,"adjusted_close":414.46807861328125,"volume":11048800},{"date":"2026-07-24","close":403.4100036621094,"high":412.9200134277344,"low":400.79998779296875,"adjusted_close":402.3306579589844,"volume":11525100},{"date":"2026-07-27","close":399.0899963378906,"high":407.42999267578125,"low":388.79998779296875,"adjusted_close":398.022216796875,"volume":17932300},{"date":"2026-07-28","close":392.30999755859375,"high":395.3599853515625,"low":381.29998779296875,"adjusted_close":391.2603454589844,"volume":18276300},{"date":"2026-07-29","close":374.6700134277344,"high":391.25,"low":372.7200012207031,"adjusted_close":373.6675720214844,"volume":21700200},{"date":"2026-07-30","close":403.30999755859375,"high":406.7699890136719,"low":387.6000061035156,"adjusted_close":402.2309265136719,"volume":17474200},{"date":"2026-07-31","close":404.25,"high":420.3500061035156,"low":398.79998779296875,"adjusted_close":403.1684265136719,"volume":11956100},{"date":"2026-08-03","close":406.1099853515625,"high":407.44000244140625,"low":398.20001220703125,"adjusted_close":405.0234375,"volume":12676900},{"date":"2026-08-04","close":417.1700134277344,"high":420.25,"low":412.1099853515625,"adjusted_close":416.0538635253906,"volume":13929100},{"date":"2026-08-05","close":414.0,"high":426.29998779296875,"low":413.07000732421875,"adjusted_close":412.892333984375,"volume":12790400},{"date":"2026-08-06","close":418.20001220703125,"high":423.9100036621094,"low":407.989990234375,"adjusted_close":417.08111572265625,"volume":10628900},{"date":"2026-08-07","close":420.0400085449219,"high":424.7900085449219,"low":413.1000061035156,"adjusted_close":418.9161682128906,"volume":9159600},{"date":"2026-08-10","close":418.4700012207031,"high":425.8800048828125,"low":416.0,"adjusted_close":417.3503723144531,"volume":11776100},{"date":"2026-08-11","close":422.05999755859375,"high":424.8999938964844,"low":418.8699951171875,"adjusted_close":420.9307556152344,"volume":9703600},{"date":"2026-08-12","close":429.1499938964844,"high":433.2799987792969,"low":427.0199890136719,"adjusted_close":428.0018005371094,"volume":9534200},{"date":"2026-08-13","close":430.489990234375,"high":436.0400085449219,"low":428.3900146484375,"adjusted_close":429.33819580078125,"volume":8194000},{"date":"2026-08-14","close":426.3500061035156,"high":429.2699890136719,"low":424.1000061035156,"adjusted_close":425.20928955078125,"volume":6324700},{"date":"2026-08-17","close":430.9700012207031,"high":435.7099914550781,"low":426.79998779296875,"adjusted_close":429.8169250488281,"volume":9479400},{"date":"2026-08-18","close":413.4100036621094,"high":419.6300048828125,"low":410.7699890136719,"adjusted_close":412.3039245605469,"volume":14030100},{"date":"2026-08-19","close":412.0899963378906,"high":419.6000061035156,"low":407.8800048828125,"adjusted_close":410.9874267578125,"volume":8424700},{"date":"2026-08-20","close":416.0,"high":417.9599914550781,"low":407.7200012207031,"adjusted_close":414.886962890625,"volume":10447900},{"date":"2026-08-21","close":418.95001220703125,"high":425.67999267578125,"low":416.70001220703125,"adjusted_close":417.8291015625,"volume":8947200},{"date":"2026-08-24","close":410.1199951171875,"high":414.3399963378906,"low":405.1499938964844,"adjusted_close":409.022705078125,"volume":10645600},{"date":"2026-08-25","close":417.4100036621094,"high":419.7699890136719,"low":414.0299987792969,"adjusted_close":416.293212890625,"volume":7049800},{"date":"2026-08-26","close":417.69000244140625,"high":420.75,"low":414.4100036621094,"adjusted_close":416.57244873046875,"volume":7449300},{"date":"2026-08-27","close":427.29998779296875,"high":429.6400146484375,"low":420.5299987792969,"adjusted_close":426.15673828125,"volume":12749800},{"date":"2026-08-28","close":417.5199890136719,"high":429.1199951171875,"low":417.32000732421875,"adjusted_close":416.40289306640625,"volume":8896900},{"date":"2026-08-31","close":415.32000732421875,"high":423.79998779296875,"low":414.6000061035156,"adjusted_close":414.20880126953125,"volume":6748000},{"date":"2026-09-01","close":414.0,"high":418.6199951171875,"low":412.07000732421875,"adjusted_close":412.892333984375,"volume":7920800},{"date":"2026-09-02","close":415.5,"high":416.5,"low":411.2699890136719,"adjusted_close":414.3883056640625,"volume":6301000},{"date":"2026-09-03","close":417.010009765625,"high":417.29998779296875,"low":407.82000732421875,"adjusted_close":415.894287109375,"volume":7827800},{"date":"2026-09-04","close":428.9100036621094,"high":429.82000732421875,"low":419.4200134277344,"adjusted_close":427.762451171875,"volume":12276300},{"date":"2026-09-08","close":439.0,"high":444.2900085449219,"low":433.7200012207031,"adjusted_close":437.825439453125,"volume":13079900},{"date":"2026-09-09","close":435.3599853515625,"high":439.3999938964844,"low":431.8699951171875,"adjusted_close":434.1951599121094,"volume":7499300},{"date":"2026-09-10","close":428.0299987792969,"high":432.5299987792969,"low":424.04998779296875,"adjusted_close":426.8847961425781,"volume":8368100},{"date":"2026-09-11","close":433.239990234375,"high":435.3699951171875,"low":428.8999938964844,"adjusted_close":432.0808410644531,"volume":10629200},{"date":"2026-09-14","close":418.010009765625,"high":424.45001220703125,"low":416.010009765625,"adjusted_close":416.8916015625,"volume":14305900},{"date":"2026-09-15","close":413.75,"high":421.94000244140625,"low":412.54998779296875,"adjusted_close":412.64300537109375,"volume":9452600},{"date":"2026-09-16","close":417.7200012207031,"high":419.8500061035156,"low":413.8800048828125,"adjusted_close":417.7200012207031,"volume":10490900},{"date":"2026-09-17","close":430.260009765625,"high":430.5299987792969,"low":423.3900146484375,"adjusted_close":430.260009765625,"volume":12447700},{"date":"2026-09-18","close":434.6700134277344,"high":434.82000732421875,"low":428.9800109863281,"adjusted_close":434.6700134277344,"volume":12905100},{"date":"2026-09-21","close":445.1400146484375,"high":445.7200012207031,"low":437.05999755859375,"adjusted_close":445.1400146484375,"volume":9943100},{"date":"2026-09-22","close":452.0,"high":452.8800048828125,"low":441.20001220703125,"adjusted_close":452.0,"volume":11256000},{"date":"2026-09-23","close":446.57000732421875,"high":450.8800048828125,"low":442.8699951171875,"adjusted_close":446.57000732421875,"volume":10181300},{"date":"2026-09-24","close":451.1499938964844,"high":452.55999755859375,"low":440.6000061035156,"adjusted_close":451.1499938964844,"volume":7720300},{"date":"2026-09-25","close":450.6099853515625,"high":455.0299987792969,"low":449.010009765625,"adjusted_close":450.6099853515625,"volume":7751900},{"date":"2026-09-28","close":452.8800048828125,"high":455.2699890136719,"low":443.1099853515625,"adjusted_close":452.8800048828125,"volume":7867600},{"date":"2026-09-29","close":456.94000244140625,"high":459.42999267578125,"low":447.07000732421875,"adjusted_close":456.94000244140625,"volume":9939600},{"date":"2026-09-30","close":456.19000244140625,"high":461.8699951171875,"low":454.8999938964844,"adjusted_close":456.19000244140625,"volume":8974800},{"date":"2026-10-01","close":459.20001220703125,"high":460.4200134277344,"low":453.4599914550781,"adjusted_close":459.20001220703125,"volume":8214300},{"date":"2026-10-02","close":472.7799987792969,"high":474.7900085449219,"low":464.1000061035156,"adjusted_close":472.7799987792969,"volume":9930800},{"date":"2026-10-05","close":485.79998779296875,"high":487.4700012207031,"low":476.3999938964844,"adjusted_close":485.79998779296875,"volume":10916400},{"date":"2026-10-06","close":482.29998779296875,"high":486.0,"low":481.4800109863281,"adjusted_close":482.29998779296875,"volume":8346200},{"date":"2026-10-07","close":472.20001220703125,"high":475.79998779296875,"low":471.29998779296875,"adjusted_close":472.20001220703125,"volume":7304800},{"date":"2026-10-08","close":457.989990234375,"high":471.19000244140625,"low":452.8800048828125,"adjusted_close":457.989990234375,"volume":13421700},{"date":"2026-10-09","close":453.30999755859375,"high":464.8299865722656,"low":449.75,"adjusted_close":453.30999755859375,"volume":9242000},{"date":"2026-10-12","close":444.3500061035156,"high":454.3999938964844,"low":444.3500061035156,"adjusted_close":444.3500061035156,"volume":8867200},{"date":"2026-10-13","close":445.1199951171875,"high":445.5,"low":437.3999938964844,"adjusted_close":445.1199951171875,"volume":8581100},{"date":"2026-10-14","close":430.0,"high":440.3900146484375,"low":428.05999755859375,"adjusted_close":430.0,"volume":15167200},{"date":"2026-10-15","close":422.25,"high":423.6600036621094,"low":407.1300048828125,"adjusted_close":422.25,"volume":22445800},{"date":"2026-10-16","close":412.6099853515625,"high":421.5,"low":410.5799865722656,"adjusted_close":412.6099853515625,"volume":16675100},{"date":"2026-10-19","close":420.2200012207031,"high":427.1600036621094,"low":415.5,"adjusted_close":420.2200012207031,"volume":12353800},{"date":"2026-10-20","close":425.0799865722656,"high":428.2099914550781,"low":416.1199951171875,"adjusted_close":425.0799865722656,"volume":12538600},{"date":"2026-10-21","close":431.8900146484375,"high":435.1600036621094,"low":423.739990234375,"adjusted_close":431.8900146484375,"volume":10721100},{"date":"2026-10-22","close":412.3500061035156,"high":421.9100036621094,"low":410.2200012207031,"adjusted_close":412.3500061035156,"volume":16475100},{"date":"2026-10-23","close":418.510009765625,"high":421.30999755859375,"low":411.1099853515625,"adjusted_close":418.510009765625,"volume":9494400},{"date":"2026-10-26","close":424.3699951171875,"high":428.8500061035156,"low":417.7200012207031,"adjusted_close":424.3699951171875,"volume":9627100},{"date":"2026-10-27","close":436.8699951171875,"high":438.5799865722656,"low":426.0,"adjusted_close":436.8699951171875,"volume":9022500},{"date":"2026-10-28","close":439.510009765625,"high":440.8800048828125,"low":436.8399963378906,"adjusted_close":439.510009765625,"volume":8037400},{"date":"2026-10-29","close":431.80999755859375,"high":436.239990234375,"low":428.42999267578125,"adjusted_close":431.80999755859375,"volume":8465900},{"date":"2026-10-30","close":406.1300048828125,"high":418.0899963378906,"low":400.1199951171875,"adjusted_close":406.1300048828125,"volume":21971100},{"date":"2026-11-02","close":398.6300048828125,"high":414.760009765625,"low":398.2900085449219,"adjusted_close":398.6300048828125,"volume":13190900},{"date":"2026-11-03","close":404.79998779296875,"high":408.3699951171875,"low":403.0299987792969,"adjusted_close":404.79998779296875,"volume":9421100},{"date":"2026-11-04","close":395.75,"high":410.5899963378906,"low":391.6099853515625,"adjusted_close":395.75,"volume":14516500},{"date":"2026-11-05","close":353.1000061035156,"high":380.7799987792969,"low":351.19000244140625,"adjusted_close":353.1000061035156,"volume":43030700},{"date":"2026-11-06","close":375.44000244140625,"high":380.7200012207031,"low":367.94610595703125,"adjusted_close":375.44000244140625,"volume":23182495}]},"TT":{"currency":"USD","rows":[{"date":"2025-05-05","close":402.8999938964844,"high":406.2099914550781,"low":395.8599853515625,"adjusted_close":398.29345703125,"volume":1036900},{"date":"2025-05-06","close":406.67999267578125,"high":408.4200134277344,"low":397.7200012207031,"adjusted_close":402.0302429199219,"volume":1892100},{"date":"2025-05-07","close":407.239990234375,"high":409.1400146484375,"low":402.8699951171875,"adjusted_close":402.5838317871094,"volume":2045100},{"date":"2025-05-08","close":405.6499938964844,"high":412.05999755859375,"low":405.3999938964844,"adjusted_close":401.01202392578125,"volume":1856800},{"date":"2025-05-09","close":404.7300109863281,"high":409.19000244140625,"low":402.1700134277344,"adjusted_close":400.1025085449219,"volume":1914400},{"date":"2025-05-12","close":416.1499938964844,"high":416.739990234375,"low":406.1700134277344,"adjusted_close":411.3919982910156,"volume":1922600},{"date":"2025-05-13","close":421.8699951171875,"high":424.4599914550781,"low":413.8599853515625,"adjusted_close":417.04656982421875,"volume":1348900},{"date":"2025-05-14","close":419.6600036621094,"high":423.5400085449219,"low":419.1300048828125,"adjusted_close":414.86187744140625,"volume":1339300},{"date":"2025-05-15","close":422.3500061035156,"high":423.4800109863281,"low":415.9800109863281,"adjusted_close":417.5210876464844,"volume":1225300},{"date":"2025-05-16","close":429.0899963378906,"high":429.3999938964844,"low":420.8299865722656,"adjusted_close":424.18402099609375,"volume":1110400},{"date":"2025-05-19","close":430.80999755859375,"high":431.69000244140625,"low":422.8500061035156,"adjusted_close":425.8843688964844,"volume":1003300},{"date":"2025-05-20","close":429.79998779296875,"high":431.4200134277344,"low":427.57000732421875,"adjusted_close":424.8858947753906,"volume":1037500},{"date":"2025-05-21","close":424.8599853515625,"high":433.6000061035156,"low":424.44000244140625,"adjusted_close":420.00238037109375,"volume":1302800},{"date":"2025-05-22","close":424.260009765625,"high":427.4800109863281,"low":420.5199890136719,"adjusted_close":419.4092712402344,"volume":954900},{"date":"2025-05-23","close":423.2900085449219,"high":426.29998779296875,"low":418.0,"adjusted_close":418.4503479003906,"volume":1033600},{"date":"2025-05-27","close":436.2699890136719,"high":436.6099853515625,"low":426.510009765625,"adjusted_close":431.28192138671875,"volume":1347900},{"date":"2025-05-28","close":432.94000244140625,"high":435.8500061035156,"low":431.94000244140625,"adjusted_close":427.9900207519531,"volume":1027800},{"date":"2025-05-29","close":432.2900085449219,"high":435.54998779296875,"low":429.2200012207031,"adjusted_close":427.34747314453125,"volume":859200},{"date":"2025-05-30","close":430.2699890136719,"high":433.0400085449219,"low":428.0400085449219,"adjusted_close":425.3505554199219,"volume":2264900},{"date":"2025-06-02","close":430.3599853515625,"high":430.6199951171875,"low":422.05999755859375,"adjusted_close":425.43951416015625,"volume":885000},{"date":"2025-06-03","close":432.75,"high":435.42999267578125,"low":429.55999755859375,"adjusted_close":427.8022155761719,"volume":1142200},{"date":"2025-06-04","close":432.6199951171875,"high":435.7300109863281,"low":432.489990234375,"adjusted_close":427.67364501953125,"volume":733400},{"date":"2025-06-05","close":430.82000732421875,"high":434.9200134277344,"low":429.7200012207031,"adjusted_close":425.8942565917969,"volume":796300},{"date":"2025-06-06","close":428.92999267578125,"high":433.54998779296875,"low":428.1099853515625,"adjusted_close":424.9530944824219,"volume":1048100},{"date":"2025-06-09","close":427.7699890136719,"high":430.489990234375,"low":426.70001220703125,"adjusted_close":423.8038024902344,"volume":793200},{"date":"2025-06-10","close":421.67999267578125,"high":429.4800109863281,"low":416.82000732421875,"adjusted_close":417.770263671875,"volume":1066100},{"date":"2025-06-11","close":422.9599914550781,"high":428.7799987792969,"low":417.9599914550781,"adjusted_close":419.03839111328125,"volume":1001100},{"date":"2025-06-12","close":424.30999755859375,"high":425.9700012207031,"low":422.0400085449219,"adjusted_close":420.37591552734375,"volume":1500700},{"date":"2025-06-13","close":421.3900146484375,"high":424.9200134277344,"low":418.489990234375,"adjusted_close":417.4830017089844,"volume":1230000},{"date":"2025-06-16","close":426.6099853515625,"high":432.0799865722656,"low":423.45001220703125,"adjusted_close":422.654541015625,"volume":1393800},{"date":"2025-06-17","close":421.95001220703125,"high":425.8500061035156,"low":421.3399963378906,"adjusted_close":418.0378112792969,"volume":1074500},{"date":"2025-06-18","close":419.8599853515625,"high":425.6499938964844,"low":419.4100036621094,"adjusted_close":415.9671325683594,"volume":1708500},{"date":"2025-06-20","close":419.70001220703125,"high":426.6400146484375,"low":417.7200012207031,"adjusted_close":415.8086853027344,"volume":2199400},{"date":"2025-06-23","close":426.9200134277344,"high":427.2699890136719,"low":418.0,"adjusted_close":422.9617004394531,"volume":786400},{"date":"2025-06-24","close":429.0199890136719,"high":430.0,"low":426.25,"adjusted_close":425.042236328125,"volume":760200},{"date":"2025-06-25","close":427.5299987792969,"high":432.6400146484375,"low":426.45001220703125,"adjusted_close":423.5660400390625,"volume":742300},{"date":"2025-06-26","close":429.19000244140625,"high":431.8399963378906,"low":426.5199890136719,"adjusted_close":425.2106628417969,"volume":1135700},{"date":"2025-06-27","close":432.2900085449219,"high":437.4100036621094,"low":428.9599914550781,"adjusted_close":428.28192138671875,"volume":3822700},{"date":"2025-06-30","close":437.4100036621094,"high":438.1499938964844,"low":431.489990234375,"adjusted_close":433.35443115234375,"volume":1254800},{"date":"2025-07-01","close":434.1700134277344,"high":436.7799987792969,"low":428.4100036621094,"adjusted_close":430.1445007324219,"volume":1167900},{"date":"2025-07-02","close":432.7099914550781,"high":435.2799987792969,"low":428.8299865722656,"adjusted_close":428.697998046875,"volume":917400},{"date":"2025-07-03","close":437.3900146484375,"high":437.70001220703125,"low":428.8800048828125,"adjusted_close":433.3346252441406,"volume":1182300},{"date":"2025-07-07","close":434.6000061035156,"high":438.95001220703125,"low":430.2300109863281,"adjusted_close":430.5705261230469,"volume":1342900},{"date":"2025-07-08","close":426.8900146484375,"high":435.0,"low":424.05999755859375,"adjusted_close":422.9320068359375,"volume":1128600},{"date":"2025-07-09","close":433.6099853515625,"high":434.04998779296875,"low":427.5899963378906,"adjusted_close":429.58966064453125,"volume":841600},{"date":"2025-07-10","close":434.5299987792969,"high":437.7099914550781,"low":425.6199951171875,"adjusted_close":430.5011291503906,"volume":1051200},{"date":"2025-07-11","close":437.5,"high":438.8999938964844,"low":430.0,"adjusted_close":433.4435729980469,"volume":944500},{"date":"2025-07-14","close":439.19000244140625,"high":440.8599853515625,"low":434.2099914550781,"adjusted_close":435.117919921875,"volume":1172000},{"date":"2025-07-15","close":436.3599853515625,"high":441.19000244140625,"low":434.92999267578125,"adjusted_close":432.31414794921875,"volume":820500},{"date":"2025-07-16","close":436.9800109863281,"high":437.8599853515625,"low":430.6400146484375,"adjusted_close":432.9284362792969,"volume":587900},{"date":"2025-07-17","close":450.05999755859375,"high":450.260009765625,"low":437.1700134277344,"adjusted_close":445.8871154785156,"volume":1151800},{"date":"2025-07-18","close":447.3299865722656,"high":451.8699951171875,"low":446.30999755859375,"adjusted_close":443.18243408203125,"volume":1296600},{"date":"2025-07-21","close":442.4800109863281,"high":448.05999755859375,"low":442.4800109863281,"adjusted_close":438.37744140625,"volume":895000},{"date":"2025-07-22","close":447.67999267578125,"high":448.3299865722656,"low":434.5899963378906,"adjusted_close":443.5292053222656,"volume":1478800},{"date":"2025-07-23","close":459.3500061035156,"high":461.260009765625,"low":450.0,"adjusted_close":455.09100341796875,"volume":994900},{"date":"2025-07-24","close":461.7300109863281,"high":464.6600036621094,"low":458.8299865722656,"adjusted_close":457.448974609375,"volume":977400},{"date":"2025-07-25","close":472.07000732421875,"high":473.1300048828125,"low":463.5299987792969,"adjusted_close":467.6930847167969,"volume":1195000},{"date":"2025-07-28","close":472.5400085449219,"high":476.19000244140625,"low":469.4200134277344,"adjusted_close":468.15875244140625,"volume":1209800},{"date":"2025-07-29","close":470.9800109863281,"high":472.5299987792969,"low":463.9800109863281,"adjusted_close":466.6131591796875,"volume":2442200},{"date":"2025-07-30","close":431.44000244140625,"high":447.2699890136719,"low":424.30999755859375,"adjusted_close":427.4398193359375,"volume":3364200},{"date":"2025-07-31","close":438.0799865722656,"high":441.2900085449219,"low":431.0799865722656,"adjusted_close":434.0182189941406,"volume":2245200},{"date":"2025-08-01","close":439.25,"high":439.92999267578125,"low":428.2799987792969,"adjusted_close":435.1773681640625,"volume":1527200},{"date":"2025-08-04","close":433.9700012207031,"high":441.8699951171875,"low":432.4700012207031,"adjusted_close":429.9463195800781,"volume":993900},{"date":"2025-08-05","close":428.760009765625,"high":435.04998779296875,"low":426.80999755859375,"adjusted_close":424.78466796875,"volume":1399100},{"date":"2025-08-06","close":427.0299987792969,"high":429.29998779296875,"low":424.5799865722656,"adjusted_close":423.0706787109375,"volume":1427300},{"date":"2025-08-07","close":428.1099853515625,"high":430.6499938964844,"low":424.8599853515625,"adjusted_close":424.1406555175781,"volume":810200},{"date":"2025-08-08","close":430.0899963378906,"high":431.5799865722656,"low":426.1300048828125,"adjusted_close":426.102294921875,"volume":755600},{"date":"2025-08-11","close":428.07000732421875,"high":432.4200134277344,"low":426.05999755859375,"adjusted_close":424.1010437011719,"volume":1074700},{"date":"2025-08-12","close":438.95001220703125,"high":439.2300109863281,"low":426.2300109863281,"adjusted_close":434.88018798828125,"volume":1225600},{"date":"2025-08-13","close":434.8699951171875,"high":441.29998779296875,"low":427.94000244140625,"adjusted_close":430.8379821777344,"volume":1182300},{"date":"2025-08-14","close":428.5299987792969,"high":436.3699951171875,"low":427.5899963378906,"adjusted_close":424.5567626953125,"volume":895400},{"date":"2025-08-15","close":423.42999267578125,"high":429.8999938964844,"low":422.1300048828125,"adjusted_close":419.5040588378906,"volume":891900},{"date":"2025-08-18","close":428.8800048828125,"high":429.82000732421875,"low":423.2900085449219,"adjusted_close":424.903564453125,"volume":630300},{"date":"2025-08-19","close":428.7900085449219,"high":431.4200134277344,"low":425.2900085449219,"adjusted_close":424.8143615722656,"volume":757200},{"date":"2025-08-20","close":426.29998779296875,"high":427.6199951171875,"low":421.4800109863281,"adjusted_close":422.3474426269531,"volume":927300},{"date":"2025-08-21","close":422.2699890136719,"high":426.7900085449219,"low":421.1600036621094,"adjusted_close":418.3548278808594,"volume":1185200},{"date":"2025-08-22","close":424.1099853515625,"high":430.92999267578125,"low":422.57000732421875,"adjusted_close":420.177734375,"volume":1010300},{"date":"2025-08-25","close":419.6300048828125,"high":426.8900146484375,"low":419.2900085449219,"adjusted_close":415.7392883300781,"volume":1103600},{"date":"2025-08-26","close":426.19000244140625,"high":426.5400085449219,"low":418.57000732421875,"adjusted_close":422.2384338378906,"volume":1099200},{"date":"2025-08-27","close":424.19000244140625,"high":427.9700012207031,"low":424.0,"adjusted_close":420.25701904296875,"volume":1144400},{"date":"2025-08-28","close":424.5,"high":427.489990234375,"low":422.5799865722656,"adjusted_close":420.5641174316406,"volume":1093300},{"date":"2025-08-29","close":415.6000061035156,"high":426.6199951171875,"low":413.7799987792969,"adjusted_close":411.74664306640625,"volume":1278600},{"date":"2025-09-02","close":410.92999267578125,"high":411.6300048828125,"low":405.7699890136719,"adjusted_close":407.11993408203125,"volume":1300300},{"date":"2025-09-03","close":408.30999755859375,"high":411.67999267578125,"low":403.010009765625,"adjusted_close":404.5242614746094,"volume":2298600},{"date":"2025-09-04","close":413.1499938964844,"high":415.55999755859375,"low":408.5400085449219,"adjusted_close":409.31939697265625,"volume":1243700},{"date":"2025-09-05","close":413.8299865722656,"high":417.9700012207031,"low":406.489990234375,"adjusted_close":410.9280090332031,"volume":1280500},{"date":"2025-09-08","close":414.92999267578125,"high":416.25,"low":412.0,"adjusted_close":412.02032470703125,"volume":1069000},{"date":"2025-09-09","close":409.4100036621094,"high":413.5,"low":403.2200012207031,"adjusted_close":406.53900146484375,"volume":1181600},{"date":"2025-09-10","close":417.32000732421875,"high":420.260009765625,"low":409.9200134277344,"adjusted_close":414.3935546875,"volume":2264000},{"date":"2025-09-11","close":414.8800048828125,"high":423.6499938964844,"low":405.70001220703125,"adjusted_close":411.9706726074219,"volume":1483600},{"date":"2025-09-12","close":400.7699890136719,"high":414.6199951171875,"low":400.3900146484375,"adjusted_close":397.9595947265625,"volume":1563700},{"date":"2025-09-15","close":402.44000244140625,"high":406.6000061035156,"low":397.9599914550781,"adjusted_close":399.6178894042969,"volume":1560900},{"date":"2025-09-16","close":399.989990234375,"high":406.0299987792969,"low":398.29998779296875,"adjusted_close":397.18505859375,"volume":1402700},{"date":"2025-09-17","close":398.9599914550781,"high":402.8500061035156,"low":394.3900146484375,"adjusted_close":396.1622619628906,"volume":1229300},{"date":"2025-09-18","close":402.489990234375,"high":406.05999755859375,"low":398.75,"adjusted_close":399.66754150390625,"volume":1387200},{"date":"2025-09-19","close":406.5799865722656,"high":408.6700134277344,"low":402.2799987792969,"adjusted_close":403.7288513183594,"volume":2322900},{"date":"2025-09-22","close":407.6300048828125,"high":408.5,"low":403.80999755859375,"adjusted_close":404.771484375,"volume":1063400},{"date":"2025-09-23","close":405.1600036621094,"high":411.2900085449219,"low":403.07000732421875,"adjusted_close":402.3188171386719,"volume":1127500},{"date":"2025-09-24","close":404.0899963378906,"high":411.67999267578125,"low":403.3800048828125,"adjusted_close":401.25634765625,"volume":1213300},{"date":"2025-09-25","close":406.3999938964844,"high":407.7900085449219,"low":399.2200012207031,"adjusted_close":403.55010986328125,"volume":1446700},{"date":"2025-09-26","close":415.2300109863281,"high":417.05999755859375,"low":407.6000061035156,"adjusted_close":412.3182067871094,"volume":1527600},{"date":"2025-09-29","close":414.3800048828125,"high":420.3599853515625,"low":412.510009765625,"adjusted_close":411.4741516113281,"volume":1379900},{"date":"2025-09-30","close":421.9599914550781,"high":423.0299987792969,"low":412.82000732421875,"adjusted_close":419.0010070800781,"volume":1237300},{"date":"2025-10-01","close":425.4100036621094,"high":427.2200012207031,"low":418.4200134277344,"adjusted_close":422.42681884765625,"volume":1571200},{"date":"2025-10-02","close":423.5299987792969,"high":429.2099914550781,"low":420.2900085449219,"adjusted_close":420.55999755859375,"volume":1088700},{"date":"2025-10-03","close":424.0899963378906,"high":425.8299865722656,"low":417.94000244140625,"adjusted_close":421.1160583496094,"volume":791300},{"date":"2025-10-06","close":424.7699890136719,"high":430.2300109863281,"low":422.3800048828125,"adjusted_close":421.79132080078125,"volume":1076000},{"date":"2025-10-07","close":423.1099853515625,"high":428.239990234375,"low":420.6099853515625,"adjusted_close":420.1429138183594,"volume":898500},{"date":"2025-10-08","close":426.3699951171875,"high":428.0899963378906,"low":416.0299987792969,"adjusted_close":423.3800964355469,"volume":1030700},{"date":"2025-10-09","close":418.6400146484375,"high":427.989990234375,"low":418.5400085449219,"adjusted_close":415.70428466796875,"volume":1052200},{"date":"2025-10-10","close":414.1400146484375,"high":427.29998779296875,"low":413.9700012207031,"adjusted_close":411.23583984375,"volume":1123400},{"date":"2025-10-13","close":418.760009765625,"high":422.17999267578125,"low":416.5899963378906,"adjusted_close":415.8234558105469,"volume":1080300},{"date":"2025-10-14","close":424.0400085449219,"high":425.04998779296875,"low":411.3999938964844,"adjusted_close":421.0664367675781,"volume":1871900},{"date":"2025-10-15","close":422.45001220703125,"high":430.8299865722656,"low":419.6400146484375,"adjusted_close":419.4875793457031,"volume":1011300},{"date":"2025-10-16","close":415.9200134277344,"high":423.2900085449219,"low":415.0799865722656,"adjusted_close":413.0033874511719,"volume":928100},{"date":"2025-10-17","close":415.82000732421875,"high":420.0,"low":414.25,"adjusted_close":412.9040832519531,"volume":732800},{"date":"2025-10-20","close":418.3699951171875,"high":419.17999267578125,"low":412.3999938964844,"adjusted_close":415.4361572265625,"volume":925400},{"date":"2025-10-21","close":424.20001220703125,"high":426.2200012207031,"low":413.57000732421875,"adjusted_close":421.225341796875,"volume":1024300},{"date":"2025-10-22","close":408.5,"high":428.5299987792969,"low":408.1099853515625,"adjusted_close":405.6354064941406,"volume":2132400},{"date":"2025-10-23","close":415.8500061035156,"high":417.55999755859375,"low":408.92999267578125,"adjusted_close":412.9338684082031,"volume":1110200},{"date":"2025-10-24","close":425.8699951171875,"high":427.8399963378906,"low":418.0,"adjusted_close":422.8835754394531,"volume":1182000},{"date":"2025-10-27","close":428.2799987792969,"high":430.8599853515625,"low":426.1600036621094,"adjusted_close":425.2767028808594,"volume":1085200},{"date":"2025-10-28","close":426.3599853515625,"high":432.010009765625,"low":424.3699951171875,"adjusted_close":423.3701477050781,"volume":957500},{"date":"2025-10-29","close":427.4800109863281,"high":437.75,"low":425.760009765625,"adjusted_close":424.4822998046875,"volume":2138200},{"date":"2025-10-30","close":446.3699951171875,"high":458.6499938964844,"low":418.3800048828125,"adjusted_close":443.2398376464844,"volume":2467900},{"date":"2025-10-31","close":448.6499938964844,"high":453.3800048828125,"low":444.8900146484375,"adjusted_close":445.50384521484375,"volume":2253200},{"date":"2025-11-03","close":446.30999755859375,"high":451.989990234375,"low":444.2099914550781,"adjusted_close":443.1802673339844,"volume":1285500},{"date":"2025-11-04","close":432.989990234375,"high":443.2699890136719,"low":432.1199951171875,"adjusted_close":429.9536437988281,"volume":1164100},{"date":"2025-11-05","close":436.1600036621094,"high":440.1199951171875,"low":430.8299865722656,"adjusted_close":433.1014709472656,"volume":1267900},{"date":"2025-11-06","close":435.6000061035156,"high":440.6000061035156,"low":429.32000732421875,"adjusted_close":432.5453796386719,"volume":836300},{"date":"2025-11-07","close":434.5,"high":434.5,"low":425.0,"adjusted_close":431.45306396484375,"volume":977300},{"date":"2025-11-10","close":433.5,"high":436.20001220703125,"low":424.1400146484375,"adjusted_close":430.4600830078125,"volume":943600},{"date":"2025-11-11","close":421.6400146484375,"high":434.17999267578125,"low":421.05999755859375,"adjusted_close":418.6832580566406,"volume":1255400},{"date":"2025-11-12","close":421.75,"high":429.8500061035156,"low":415.55999755859375,"adjusted_close":418.79248046875,"volume":1356300},{"date":"2025-11-13","close":414.8500061035156,"high":438.1199951171875,"low":414.2699890136719,"adjusted_close":411.9408874511719,"volume":1533200},{"date":"2025-11-14","close":418.1600036621094,"high":422.79998779296875,"low":408.2200012207031,"adjusted_close":415.2276611328125,"volume":1508400},{"date":"2025-11-17","close":413.7799987792969,"high":419.4200134277344,"low":410.739990234375,"adjusted_close":410.87835693359375,"volume":966900},{"date":"2025-11-18","close":407.0400085449219,"high":415.5,"low":406.94000244140625,"adjusted_close":404.1856689453125,"volume":975600},{"date":"2025-11-19","close":406.8299865722656,"high":412.2699890136719,"low":405.3900146484375,"adjusted_close":403.97711181640625,"volume":899900},{"date":"2025-11-20","close":400.05999755859375,"high":415.6700134277344,"low":399.30999755859375,"adjusted_close":397.2546081542969,"volume":1071500},{"date":"2025-11-21","close":410.1000061035156,"high":411.3500061035156,"low":398.6700134277344,"adjusted_close":407.22418212890625,"volume":1337900},{"date":"2025-11-24","close":409.94000244140625,"high":414.9200134277344,"low":408.3299865722656,"adjusted_close":407.0653381347656,"volume":1905000},{"date":"2025-11-25","close":418.82000732421875,"high":419.4700012207031,"low":409.0899963378906,"adjusted_close":415.8830261230469,"volume":1242800},{"date":"2025-11-26","close":419.6400146484375,"high":422.8599853515625,"low":417.239990234375,"adjusted_close":416.697265625,"volume":930600},{"date":"2025-11-28","close":421.4800109863281,"high":421.989990234375,"low":417.44000244140625,"adjusted_close":418.5244140625,"volume":401200},{"date":"2025-12-01","close":410.1600036621094,"high":418.8399963378906,"low":409.9100036621094,"adjusted_close":407.28375244140625,"volume":1586500},{"date":"2025-12-02","close":411.2200012207031,"high":414.45001220703125,"low":406.7799987792969,"adjusted_close":408.3363342285156,"volume":1229100},{"date":"2025-12-03","close":409.07000732421875,"high":411.04998779296875,"low":403.6400146484375,"adjusted_close":406.2013854980469,"volume":1146900},{"date":"2025-12-04","close":405.3500061035156,"high":410.9100036621094,"low":403.54998779296875,"adjusted_close":402.50750732421875,"volume":997300},{"date":"2025-12-05","close":401.42999267578125,"high":405.6000061035156,"low":397.7200012207031,"adjusted_close":398.6149597167969,"volume":1166600},{"date":"2025-12-08","close":397.2699890136719,"high":404.9700012207031,"low":395.3800048828125,"adjusted_close":394.484130859375,"volume":1654600},{"date":"2025-12-09","close":399.0,"high":403.2300109863281,"low":395.260009765625,"adjusted_close":396.2019958496094,"volume":1096000},{"date":"2025-12-10","close":399.1400146484375,"high":402.1099853515625,"low":392.7200012207031,"adjusted_close":396.3410339355469,"volume":1785300},{"date":"2025-12-11","close":403.3800048828125,"high":405.6199951171875,"low":397.8399963378906,"adjusted_close":400.5513000488281,"volume":924200},{"date":"2025-12-12","close":391.19000244140625,"high":403.17999267578125,"low":390.1099853515625,"adjusted_close":388.4468078613281,"volume":1653600},{"date":"2025-12-15","close":394.8699951171875,"high":398.94000244140625,"low":393.489990234375,"adjusted_close":392.1009826660156,"volume":1256500},{"date":"2025-12-16","close":395.9599914550781,"high":398.3999938964844,"low":391.010009765625,"adjusted_close":393.1833190917969,"volume":1564700},{"date":"2025-12-17","close":382.29998779296875,"high":396.760009765625,"low":381.2099914550781,"adjusted_close":379.6191101074219,"volume":1639800},{"date":"2025-12-18","close":385.2200012207031,"high":392.67999267578125,"low":383.739990234375,"adjusted_close":382.5186462402344,"volume":1285700},{"date":"2025-12-19","close":389.8399963378906,"high":391.3999938964844,"low":382.8599853515625,"adjusted_close":387.10626220703125,"volume":3147300},{"date":"2025-12-22","close":389.8599853515625,"high":393.239990234375,"low":387.69000244140625,"adjusted_close":387.1260986328125,"volume":1199000},{"date":"2025-12-23","close":393.739990234375,"high":394.5400085449219,"low":388.79998779296875,"adjusted_close":390.9789123535156,"volume":891100},{"date":"2025-12-24","close":393.17999267578125,"high":393.989990234375,"low":391.2099914550781,"adjusted_close":390.4228210449219,"volume":321300},{"date":"2025-12-26","close":392.5899963378906,"high":393.7099914550781,"low":390.0,"adjusted_close":389.83697509765625,"volume":390000},{"date":"2025-12-29","close":394.19000244140625,"high":394.92999267578125,"low":390.0,"adjusted_close":391.4257507324219,"volume":901200},{"date":"2025-12-30","close":391.7099914550781,"high":394.42999267578125,"low":391.010009765625,"adjusted_close":388.963134765625,"volume":570100},{"date":"2025-12-31","close":389.20001220703125,"high":393.1099853515625,"low":388.79998779296875,"adjusted_close":386.4707336425781,"volume":661900},{"date":"2026-01-02","close":398.0,"high":399.489990234375,"low":388.69000244140625,"adjusted_close":395.20904541015625,"volume":1233600},{"date":"2026-01-05","close":390.9700012207031,"high":403.69000244140625,"low":390.2300109863281,"adjusted_close":388.22833251953125,"volume":1276600},{"date":"2026-01-06","close":381.1000061035156,"high":383.260009765625,"low":348.05999755859375,"adjusted_close":378.4275207519531,"volume":4349300},{"date":"2026-01-07","close":376.42999267578125,"high":385.0,"low":371.7200012207031,"adjusted_close":373.790283203125,"volume":2520400},{"date":"2026-01-08","close":378.3599853515625,"high":380.67999267578125,"low":372.2699890136719,"adjusted_close":375.7067565917969,"volume":2528000},{"date":"2026-01-09","close":381.70001220703125,"high":385.6199951171875,"low":380.3299865722656,"adjusted_close":379.0233459472656,"volume":1328900},{"date":"2026-01-12","close":385.4700012207031,"high":387.0,"low":379.0299987792969,"adjusted_close":382.76690673828125,"volume":1968000},{"date":"2026-01-13","close":391.0799865722656,"high":391.3999938964844,"low":384.8999938964844,"adjusted_close":388.3375244140625,"volume":1530800},{"date":"2026-01-14","close":385.8399963378906,"high":393.6499938964844,"low":383.8699951171875,"adjusted_close":383.1343078613281,"volume":1843800},{"date":"2026-01-15","close":387.2699890136719,"high":393.42999267578125,"low":387.0299987792969,"adjusted_close":384.55426025390625,"volume":1207400},{"date":"2026-01-16","close":389.5299987792969,"high":391.04998779296875,"low":387.1300048828125,"adjusted_close":386.7984313964844,"volume":2567000},{"date":"2026-01-20","close":387.3299865722656,"high":390.0799865722656,"low":383.0400085449219,"adjusted_close":384.61383056640625,"volume":1224000},{"date":"2026-01-21","close":395.3299865722656,"high":397.1199951171875,"low":387.010009765625,"adjusted_close":392.5577392578125,"volume":1662600},{"date":"2026-01-22","close":390.1300048828125,"high":399.95001220703125,"low":388.3599853515625,"adjusted_close":387.3941955566406,"volume":2081800},{"date":"2026-01-23","close":386.2200012207031,"high":391.6199951171875,"low":384.8599853515625,"adjusted_close":383.51165771484375,"volume":1762300},{"date":"2026-01-26","close":394.1600036621094,"high":395.7200012207031,"low":384.0,"adjusted_close":391.39593505859375,"volume":2041900},{"date":"2026-01-27","close":392.29998779296875,"high":397.7900085449219,"low":391.6199951171875,"adjusted_close":389.5489501953125,"volume":1754900},{"date":"2026-01-28","close":394.20001220703125,"high":402.9599914550781,"low":386.07000732421875,"adjusted_close":391.4356994628906,"volume":2755900},{"date":"2026-01-29","close":426.07000732421875,"high":429.8699951171875,"low":406.5,"adjusted_close":423.08221435546875,"volume":4408200},{"date":"2026-01-30","close":420.5799865722656,"high":427.5,"low":414.010009765625,"adjusted_close":417.63067626953125,"volume":3313100},{"date":"2026-02-02","close":425.0899963378906,"high":430.0199890136719,"low":419.5400085449219,"adjusted_close":422.10906982421875,"volume":1547700},{"date":"2026-02-03","close":435.3599853515625,"high":436.1300048828125,"low":423.2200012207031,"adjusted_close":432.3070373535156,"volume":1788000},{"date":"2026-02-04","close":441.20001220703125,"high":446.79998779296875,"low":437.94000244140625,"adjusted_close":438.1061096191406,"volume":2787900},{"date":"2026-02-05","close":436.1499938964844,"high":443.8399963378906,"low":432.2099914550781,"adjusted_close":433.09149169921875,"volume":1592000},{"date":"2026-02-06","close":454.760009765625,"high":455.8999938964844,"low":442.8599853515625,"adjusted_close":451.571044921875,"volume":1527500},{"date":"2026-02-09","close":459.7900085449219,"high":462.82000732421875,"low":452.1199951171875,"adjusted_close":456.56573486328125,"volume":1351100},{"date":"2026-02-10","close":461.3800048828125,"high":465.45001220703125,"low":460.1000061035156,"adjusted_close":458.14459228515625,"volume":1148000},{"date":"2026-02-11","close":472.5400085449219,"high":474.6700134277344,"low":463.79998779296875,"adjusted_close":469.2263488769531,"volume":1319100},{"date":"2026-02-12","close":460.45001220703125,"high":479.3699951171875,"low":459.42999267578125,"adjusted_close":457.2210998535156,"volume":1602700},{"date":"2026-02-13","close":465.2699890136719,"high":469.760009765625,"low":460.82000732421875,"adjusted_close":462.0072937011719,"volume":801700},{"date":"2026-02-17","close":470.4200134277344,"high":470.6199951171875,"low":460.54998779296875,"adjusted_close":467.1212158203125,"volume":1055200},{"date":"2026-02-18","close":459.44000244140625,"high":470.4200134277344,"low":458.1600036621094,"adjusted_close":456.2181701660156,"volume":1293100},{"date":"2026-02-19","close":463.69000244140625,"high":465.010009765625,"low":452.54998779296875,"adjusted_close":460.4383850097656,"volume":976200},{"date":"2026-02-20","close":467.1199951171875,"high":470.19000244140625,"low":461.8299865722656,"adjusted_close":463.8443298339844,"volume":763200},{"date":"2026-02-23","close":459.94000244140625,"high":466.8299865722656,"low":459.2200012207031,"adjusted_close":456.71466064453125,"volume":1139100},{"date":"2026-02-24","close":463.7300109863281,"high":464.7900085449219,"low":457.04998779296875,"adjusted_close":460.4781188964844,"volume":1551600},{"date":"2026-02-25","close":460.0199890136719,"high":464.6000061035156,"low":452.010009765625,"adjusted_close":456.7940979003906,"volume":1178000},{"date":"2026-02-26","close":457.1400146484375,"high":462.0,"low":448.4100036621094,"adjusted_close":453.934326171875,"volume":1430900},{"date":"2026-02-27","close":462.32000732421875,"high":462.3999938964844,"low":450.0,"adjusted_close":459.0780029296875,"volume":1995700},{"date":"2026-03-02","close":466.1700134277344,"high":467.9800109863281,"low":455.7799987792969,"adjusted_close":462.9010009765625,"volume":969000},{"date":"2026-03-03","close":445.8299865722656,"high":457.3699951171875,"low":443.0,"adjusted_close":442.70361328125,"volume":1339300},{"date":"2026-03-04","close":445.04998779296875,"high":449.95001220703125,"low":442.0,"adjusted_close":441.9290771484375,"volume":846200},{"date":"2026-03-05","close":436.3599853515625,"high":441.82000732421875,"low":428.8299865722656,"adjusted_close":433.3000183105469,"volume":1434300},{"date":"2026-03-06","close":423.1300048828125,"high":426.3699951171875,"low":420.0,"adjusted_close":421.17626953125,"volume":1400100},{"date":"2026-03-09","close":427.5199890136719,"high":428.17999267578125,"low":413.92999267578125,"adjusted_close":425.5460205078125,"volume":1639100},{"date":"2026-03-10","close":433.6700134277344,"high":437.5199890136719,"low":425.9700012207031,"adjusted_close":431.6676330566406,"volume":1727500},{"date":"2026-03-11","close":432.4200134277344,"high":433.3800048828125,"low":427.0299987792969,"adjusted_close":430.42340087890625,"volume":667500},{"date":"2026-03-12","close":421.82000732421875,"high":429.1000061035156,"low":420.760009765625,"adjusted_close":419.872314453125,"volume":1181200},{"date":"2026-03-13","close":422.3999938964844,"high":430.4599914550781,"low":416.95001220703125,"adjusted_close":420.44964599609375,"volume":1262100},{"date":"2026-03-16","close":421.5,"high":428.44000244140625,"low":418.1300048828125,"adjusted_close":419.5538024902344,"volume":1541000},{"date":"2026-03-17","close":425.3599853515625,"high":427.1199951171875,"low":418.1400146484375,"adjusted_close":423.3959655761719,"volume":1432600},{"date":"2026-03-18","close":426.70001220703125,"high":432.3900146484375,"low":425.010009765625,"adjusted_close":424.72979736328125,"volume":991600},{"date":"2026-03-19","close":423.0299987792969,"high":426.4800109863281,"low":418.9200134277344,"adjusted_close":421.0767517089844,"volume":1275900},{"date":"2026-03-20","close":410.3599853515625,"high":424.0400085449219,"low":406.7900085449219,"adjusted_close":408.4652404785156,"volume":2334800},{"date":"2026-03-23","close":424.94000244140625,"high":431.57000732421875,"low":417.9700012207031,"adjusted_close":422.9779357910156,"volume":1090200},{"date":"2026-03-24","close":430.0799865722656,"high":434.2099914550781,"low":419.07000732421875,"adjusted_close":428.09417724609375,"volume":1364100},{"date":"2026-03-25","close":434.0,"high":437.0,"low":428.8599853515625,"adjusted_close":431.99609375,"volume":857800},{"date":"2026-03-26","close":407.1300048828125,"high":432.9599914550781,"low":406.8900146484375,"adjusted_close":405.2501525878906,"volume":1867200},{"date":"2026-03-27","close":410.2300109863281,"high":414.6199951171875,"low":405.0199890136719,"adjusted_close":408.3358459472656,"volume":1292500},{"date":"2026-03-30","close":403.92999267578125,"high":415.1400146484375,"low":403.1400146484375,"adjusted_close":402.06494140625,"volume":1716600},{"date":"2026-03-31","close":416.739990234375,"high":419.82000732421875,"low":405.1099853515625,"adjusted_close":414.8157653808594,"volume":1437000},{"date":"2026-04-01","close":428.1400146484375,"high":431.239990234375,"low":420.7200012207031,"adjusted_close":426.1631774902344,"volume":1453800},{"date":"2026-04-02","close":427.07000732421875,"high":436.0,"low":417.70001220703125,"adjusted_close":425.0981140136719,"volume":1141800},{"date":"2026-04-06","close":430.8900146484375,"high":431.2799987792969,"low":425.4200134277344,"adjusted_close":428.9004821777344,"volume":909500},{"date":"2026-04-07","close":431.8500061035156,"high":432.6600036621094,"low":426.57000732421875,"adjusted_close":429.85601806640625,"volume":1085300},{"date":"2026-04-08","close":449.4700012207031,"high":454.8900146484375,"low":446.8699951171875,"adjusted_close":447.3946533203125,"volume":1087500},{"date":"2026-04-09","close":460.1099853515625,"high":461.2799987792969,"low":448.4200134277344,"adjusted_close":457.98553466796875,"volume":1160800},{"date":"2026-04-10","close":465.7099914550781,"high":469.8800048828125,"low":459.8800048828125,"adjusted_close":463.5596618652344,"volume":1258700},{"date":"2026-04-13","close":472.94000244140625,"high":473.0899963378906,"low":463.3900146484375,"adjusted_close":470.7563171386719,"volume":1167800},{"date":"2026-04-14","close":470.57000732421875,"high":475.25,"low":466.3999938964844,"adjusted_close":468.3972473144531,"volume":1342900},{"date":"2026-04-15","close":462.55999755859375,"high":468.3599853515625,"low":452.25,"adjusted_close":460.4242248535156,"volume":1510200},{"date":"2026-04-16","close":460.2699890136719,"high":465.45001220703125,"low":457.1199951171875,"adjusted_close":458.144775390625,"volume":1303000},{"date":"2026-04-17","close":476.1099853515625,"high":480.510009765625,"low":461.57000732421875,"adjusted_close":473.9116516113281,"volume":1416000},{"date":"2026-04-20","close":477.239990234375,"high":479.1499938964844,"low":472.9700012207031,"adjusted_close":475.03643798828125,"volume":745200},{"date":"2026-04-21","close":479.1199951171875,"high":484.8999938964844,"low":476.2900085449219,"adjusted_close":476.9077453613281,"volume":1033600},{"date":"2026-04-22","close":477.19000244140625,"high":487.0799865722656,"low":474.760009765625,"adjusted_close":474.9866943359375,"volume":1201600},{"date":"2026-04-23","close":485.5299987792969,"high":490.1499938964844,"low":477.010009765625,"adjusted_close":483.2881774902344,"volume":1256600},{"date":"2026-04-24","close":486.4200134277344,"high":489.0,"low":482.9599914550781,"adjusted_close":484.174072265625,"volume":938400},{"date":"2026-04-27","close":485.8999938964844,"high":493.69000244140625,"low":483.5799865722656,"adjusted_close":483.65643310546875,"volume":1401800},{"date":"2026-04-28","close":480.75,"high":484.760009765625,"low":475.82000732421875,"adjusted_close":478.53021240234375,"volume":1373900},{"date":"2026-04-29","close":479.3699951171875,"high":489.07000732421875,"low":478.55999755859375,"adjusted_close":477.1566162109375,"volume":1595500},{"date":"2026-04-30","close":492.5400085449219,"high":503.4700012207031,"low":479.8800048828125,"adjusted_close":490.26580810546875,"volume":2213600},{"date":"2026-05-01","close":486.4800109863281,"high":501.19000244140625,"low":485.1600036621094,"adjusted_close":484.2337646484375,"volume":1081900},{"date":"2026-05-04","close":486.5,"high":486.7799987792969,"low":480.1300048828125,"adjusted_close":484.2536926269531,"volume":1287600},{"date":"2026-05-05","close":477.45001220703125,"high":492.2200012207031,"low":472.3500061035156,"adjusted_close":475.2454833984375,"volume":1576100},{"date":"2026-05-06","close":488.17999267578125,"high":490.3699951171875,"low":478.20001220703125,"adjusted_close":485.9259033203125,"volume":1828400},{"date":"2026-05-07","close":469.80999755859375,"high":491.6099853515625,"low":468.32000732421875,"adjusted_close":467.6407470703125,"volume":1568000},{"date":"2026-05-08","close":466.1700134277344,"high":474.29998779296875,"low":465.7099914550781,"adjusted_close":464.017578125,"volume":1177800},{"date":"2026-05-11","close":476.5,"high":478.82000732421875,"low":466.1199951171875,"adjusted_close":474.29986572265625,"volume":1525400},{"date":"2026-05-12","close":467.6600036621094,"high":473.8299865722656,"low":464.04998779296875,"adjusted_close":465.5007019042969,"volume":1427500},{"date":"2026-05-13","close":471.0199890136719,"high":475.1499938964844,"low":466.0,"adjusted_close":468.84515380859375,"volume":1481100},{"date":"2026-05-14","close":481.6700134277344,"high":481.9800109863281,"low":470.8500061035156,"adjusted_close":479.44598388671875,"volume":746600},{"date":"2026-05-15","close":466.6000061035156,"high":473.9599914550781,"low":464.8699951171875,"adjusted_close":464.445556640625,"volume":1060400},{"date":"2026-05-18","close":460.4200134277344,"high":467.6099853515625,"low":457.8599853515625,"adjusted_close":458.29412841796875,"volume":955500},{"date":"2026-05-19","close":448.010009765625,"high":457.5299987792969,"low":446.4599914550781,"adjusted_close":445.94140625,"volume":1293300},{"date":"2026-05-20","close":451.69000244140625,"high":456.2099914550781,"low":446.32000732421875,"adjusted_close":449.6044006347656,"volume":1810100},{"date":"2026-05-21","close":447.6400146484375,"high":453.1099853515625,"low":445.0299987792969,"adjusted_close":445.5731201171875,"volume":1156800},{"date":"2026-05-22","close":451.0199890136719,"high":458.3900146484375,"low":444.0899963378906,"adjusted_close":448.9375,"volume":1187700},{"date":"2026-05-26","close":461.42999267578125,"high":463.9700012207031,"low":455.239990234375,"adjusted_close":459.2994384765625,"volume":1388100},{"date":"2026-05-27","close":457.67999267578125,"high":466.82000732421875,"low":457.44000244140625,"adjusted_close":455.5667419433594,"volume":1441700},{"date":"2026-05-28","close":452.260009765625,"high":456.5199890136719,"low":446.82000732421875,"adjusted_close":450.1717834472656,"volume":1449800},{"date":"2026-05-29","close":451.29998779296875,"high":458.54998779296875,"low":451.2200012207031,"adjusted_close":449.2161865234375,"volume":2649200},{"date":"2026-06-01","close":448.4700012207031,"high":451.8299865722656,"low":440.95001220703125,"adjusted_close":446.3992614746094,"volume":1269000},{"date":"2026-06-02","close":458.9200134277344,"high":462.7900085449219,"low":451.1000061035156,"adjusted_close":456.8010559082031,"volume":1962000},{"date":"2026-06-03","close":465.8399963378906,"high":471.7900085449219,"low":460.1199951171875,"adjusted_close":463.6890869140625,"volume":1130800},{"date":"2026-06-04","close":463.760009765625,"high":465.7300109863281,"low":457.20001220703125,"adjusted_close":461.6186828613281,"volume":1192000},{"date":"2026-06-05","close":456.8399963378906,"high":460.6099853515625,"low":452.1300048828125,"adjusted_close":455.76251220703125,"volume":1209800},{"date":"2026-06-08","close":458.9200134277344,"high":466.1600036621094,"low":457.2099914550781,"adjusted_close":457.8376159667969,"volume":1086000},{"date":"2026-06-09","close":470.760009765625,"high":472.42999267578125,"low":459.1700134277344,"adjusted_close":469.6496887207031,"volume":1602500},{"date":"2026-06-10","close":449.1199951171875,"high":474.0,"low":439.4200134277344,"adjusted_close":448.06072998046875,"volume":1395100},{"date":"2026-06-11","close":460.1400146484375,"high":462.2900085449219,"low":449.6499938964844,"adjusted_close":459.05474853515625,"volume":1947000},{"date":"2026-06-12","close":458.25,"high":465.3699951171875,"low":454.1700134277344,"adjusted_close":457.169189453125,"volume":1232800},{"date":"2026-06-15","close":472.5400085449219,"high":477.4599914550781,"low":463.4800109863281,"adjusted_close":471.4255065917969,"volume":1334000},{"date":"2026-06-16","close":475.3399963378906,"high":484.4100036621094,"low":474.7300109863281,"adjusted_close":474.2188720703125,"volume":1099000},{"date":"2026-06-17","close":472.510009765625,"high":483.82000732421875,"low":471.32000732421875,"adjusted_close":471.39556884765625,"volume":884700},{"date":"2026-06-18","close":483.3999938964844,"high":491.8299865722656,"low":478.3699951171875,"adjusted_close":482.2598571777344,"volume":1540100},{"date":"2026-06-22","close":491.5899963378906,"high":495.54998779296875,"low":481.6499938964844,"adjusted_close":490.4305419921875,"volume":1627000},{"date":"2026-06-23","close":474.3399963378906,"high":485.3399963378906,"low":470.69000244140625,"adjusted_close":473.22125244140625,"volume":1519500},{"date":"2026-06-24","close":483.1499938964844,"high":485.9200134277344,"low":476.2900085449219,"adjusted_close":482.0104675292969,"volume":1412100},{"date":"2026-06-25","close":503.4599914550781,"high":505.8699951171875,"low":489.20001220703125,"adjusted_close":502.2725524902344,"volume":1955100},{"date":"2026-06-26","close":477.8900146484375,"high":499.0,"low":463.8399963378906,"adjusted_close":476.76287841796875,"volume":2975200},{"date":"2026-06-29","close":480.3500061035156,"high":488.0799865722656,"low":476.0199890136719,"adjusted_close":479.2170715332031,"volume":1214800},{"date":"2026-06-30","close":491.1600036621094,"high":494.5400085449219,"low":482.8800048828125,"adjusted_close":490.0015869140625,"volume":1412100},{"date":"2026-07-01","close":484.5799865722656,"high":497.6499938964844,"low":476.6600036621094,"adjusted_close":483.43707275390625,"volume":1087000},{"date":"2026-07-02","close":478.1300048828125,"high":487.739990234375,"low":468.9800109863281,"adjusted_close":477.0023193359375,"volume":1044600},{"date":"2026-07-06","close":487.239990234375,"high":487.55999755859375,"low":479.7300109863281,"adjusted_close":486.0908203125,"volume":930800},{"date":"2026-07-07","close":475.739990234375,"high":484.07000732421875,"low":467.010009765625,"adjusted_close":474.617919921875,"volume":829100},{"date":"2026-07-08","close":472.2900085449219,"high":474.8999938964844,"low":466.20001220703125,"adjusted_close":471.17608642578125,"volume":841100},{"date":"2026-07-09","close":472.0,"high":482.3299865722656,"low":464.2099914550781,"adjusted_close":470.8867492675781,"volume":1385800},{"date":"2026-07-10","close":479.70001220703125,"high":482.510009765625,"low":469.82000732421875,"adjusted_close":478.568603515625,"volume":698700},{"date":"2026-07-13","close":479.8999938964844,"high":483.54998779296875,"low":471.9700012207031,"adjusted_close":478.76812744140625,"volume":683800},{"date":"2026-07-14","close":483.54998779296875,"high":490.760009765625,"low":479.3699951171875,"adjusted_close":482.4095153808594,"volume":878000},{"date":"2026-07-15","close":480.20001220703125,"high":487.4800109863281,"low":471.3500061035156,"adjusted_close":479.06744384765625,"volume":1361300},{"date":"2026-07-16","close":475.0,"high":479.05999755859375,"low":465.4800109863281,"adjusted_close":473.87969970703125,"volume":1806600},{"date":"2026-07-17","close":469.9800109863281,"high":474.3299865722656,"low":459.75,"adjusted_close":468.8715515136719,"volume":1930400},{"date":"2026-07-20","close":468.1600036621094,"high":478.6400146484375,"low":461.5,"adjusted_close":467.0558166503906,"volume":1124300},{"date":"2026-07-21","close":469.8900146484375,"high":478.17999267578125,"low":466.1400146484375,"adjusted_close":468.78173828125,"volume":793200},{"date":"2026-07-22","close":473.6000061035156,"high":476.4200134277344,"low":465.57000732421875,"adjusted_close":472.4830017089844,"volume":819500},{"date":"2026-07-23","close":479.7099914550781,"high":480.67999267578125,"low":470.8800048828125,"adjusted_close":478.5785827636719,"volume":718700},{"date":"2026-07-24","close":480.989990234375,"high":486.510009765625,"low":474.0799865722656,"adjusted_close":479.8555603027344,"volume":840300},{"date":"2026-07-27","close":483.3399963378906,"high":488.55999755859375,"low":474.42999267578125,"adjusted_close":482.20001220703125,"volume":751400},{"date":"2026-07-28","close":470.0299987792969,"high":478.67999267578125,"low":460.6199951171875,"adjusted_close":468.9214172363281,"volume":1563300},{"date":"2026-07-29","close":446.79998779296875,"high":472.1700134277344,"low":444.3299865722656,"adjusted_close":445.7461853027344,"volume":2376200},{"date":"2026-07-30","close":440.2799987792969,"high":467.9100036621094,"low":439.82000732421875,"adjusted_close":439.2415771484375,"volume":3212700},{"date":"2026-07-31","close":454.95001220703125,"high":459.489990234375,"low":450.510009765625,"adjusted_close":453.8769836425781,"volume":2204100},{"date":"2026-08-03","close":461.2099914550781,"high":463.2200012207031,"low":453.42999267578125,"adjusted_close":460.1221923828125,"volume":1207900},{"date":"2026-08-04","close":472.239990234375,"high":474.70001220703125,"low":455.8500061035156,"adjusted_close":471.1261901855469,"volume":1452300},{"date":"2026-08-05","close":483.5799865722656,"high":488.7900085449219,"low":468.6400146484375,"adjusted_close":482.4394226074219,"volume":1251200},{"date":"2026-08-06","close":478.6600036621094,"high":488.67999267578125,"low":478.1499938964844,"adjusted_close":477.53106689453125,"volume":824700},{"date":"2026-08-07","close":482.30999755859375,"high":483.2799987792969,"low":476.7799987792969,"adjusted_close":481.1724548339844,"volume":996500},{"date":"2026-08-10","close":476.989990234375,"high":486.010009765625,"low":476.7900085449219,"adjusted_close":475.864990234375,"volume":706900},{"date":"2026-08-11","close":483.9599914550781,"high":490.4599914550781,"low":480.8699951171875,"adjusted_close":482.81854248046875,"volume":873900},{"date":"2026-08-12","close":478.54998779296875,"high":493.7099914550781,"low":478.1600036621094,"adjusted_close":477.4212951660156,"volume":829300},{"date":"2026-08-13","close":477.69000244140625,"high":483.6199951171875,"low":474.25,"adjusted_close":476.5633544921875,"volume":606200},{"date":"2026-08-14","close":480.20001220703125,"high":481.260009765625,"low":474.8599853515625,"adjusted_close":479.06744384765625,"volume":552700},{"date":"2026-08-17","close":475.32000732421875,"high":481.5,"low":473.3999938964844,"adjusted_close":474.1989440917969,"volume":605900},{"date":"2026-08-18","close":463.3699951171875,"high":471.0400085449219,"low":461.2900085449219,"adjusted_close":462.277099609375,"volume":740800},{"date":"2026-08-19","close":455.4800109863281,"high":465.7799987792969,"low":452.7300109863281,"adjusted_close":454.4057312011719,"volume":914200},{"date":"2026-08-20","close":451.1000061035156,"high":456.82000732421875,"low":450.3999938964844,"adjusted_close":450.03607177734375,"volume":791600},{"date":"2026-08-21","close":453.42999267578125,"high":457.0899963378906,"low":452.2699890136719,"adjusted_close":452.3605651855469,"volume":825700},{"date":"2026-08-24","close":452.9599914550781,"high":455.20001220703125,"low":444.8699951171875,"adjusted_close":451.89166259765625,"volume":1280600},{"date":"2026-08-25","close":455.25,"high":460.989990234375,"low":452.1700134277344,"adjusted_close":454.17626953125,"volume":1349700},{"date":"2026-08-26","close":463.3999938964844,"high":465.17999267578125,"low":455.3299865722656,"adjusted_close":462.3070373535156,"volume":1509800},{"date":"2026-08-27","close":454.30999755859375,"high":465.55999755859375,"low":453.510009765625,"adjusted_close":453.2384948730469,"volume":839400},{"date":"2026-08-28","close":448.9599914550781,"high":456.989990234375,"low":446.260009765625,"adjusted_close":447.9010925292969,"volume":728100},{"date":"2026-08-31","close":444.3999938964844,"high":448.1000061035156,"low":443.3299865722656,"adjusted_close":443.3518371582031,"volume":1095300},{"date":"2026-09-01","close":440.1499938964844,"high":448.8900146484375,"low":438.17999267578125,"adjusted_close":439.11187744140625,"volume":821500},{"date":"2026-09-02","close":439.0199890136719,"high":442.5899963378906,"low":434.0,"adjusted_close":437.9845275878906,"volume":820100},{"date":"2026-09-03","close":445.19000244140625,"high":446.1099853515625,"low":436.8500061035156,"adjusted_close":444.1399841308594,"volume":976800},{"date":"2026-09-04","close":447.8999938964844,"high":449.29998779296875,"low":442.0,"adjusted_close":447.8999938964844,"volume":1041800},{"date":"2026-09-08","close":446.0,"high":450.0,"low":445.2900085449219,"adjusted_close":446.0,"volume":954800},{"date":"2026-09-09","close":444.1700134277344,"high":447.2099914550781,"low":440.0,"adjusted_close":444.1700134277344,"volume":900200},{"date":"2026-09-10","close":439.8299865722656,"high":442.2099914550781,"low":436.05999755859375,"adjusted_close":439.8299865722656,"volume":655700},{"date":"2026-09-11","close":442.5199890136719,"high":446.32000732421875,"low":441.7900085449219,"adjusted_close":442.5199890136719,"volume":873500},{"date":"2026-09-14","close":426.010009765625,"high":429.0799865722656,"low":420.44000244140625,"adjusted_close":426.010009765625,"volume":1132300},{"date":"2026-09-15","close":422.7300109863281,"high":429.760009765625,"low":413.9700012207031,"adjusted_close":422.7300109863281,"volume":1603400},{"date":"2026-09-16","close":421.67999267578125,"high":430.0,"low":416.9700012207031,"adjusted_close":421.67999267578125,"volume":944600},{"date":"2026-09-17","close":423.3299865722656,"high":430.79998779296875,"low":417.79998779296875,"adjusted_close":423.3299865722656,"volume":909900},{"date":"2026-09-18","close":429.1099853515625,"high":429.2799987792969,"low":420.8699951171875,"adjusted_close":429.1099853515625,"volume":2102400},{"date":"2026-09-21","close":433.32000732421875,"high":434.79998779296875,"low":425.0899963378906,"adjusted_close":433.32000732421875,"volume":1030400},{"date":"2026-09-22","close":437.82000732421875,"high":440.5199890136719,"low":433.8599853515625,"adjusted_close":437.82000732421875,"volume":1058300},{"date":"2026-09-23","close":437.0899963378906,"high":441.260009765625,"low":433.4800109863281,"adjusted_close":437.0899963378906,"volume":1024400},{"date":"2026-09-24","close":438.5400085449219,"high":442.45001220703125,"low":431.0,"adjusted_close":438.5400085449219,"volume":923100},{"date":"2026-09-25","close":454.44000244140625,"high":455.9800109863281,"low":442.5,"adjusted_close":454.44000244140625,"volume":1406000},{"date":"2026-09-28","close":452.05999755859375,"high":457.17999267578125,"low":447.55999755859375,"adjusted_close":452.05999755859375,"volume":1371400},{"date":"2026-09-29","close":455.5899963378906,"high":456.30999755859375,"low":448.54998779296875,"adjusted_close":455.5899963378906,"volume":1187200},{"date":"2026-09-30","close":451.9800109863281,"high":459.7799987792969,"low":451.94000244140625,"adjusted_close":451.9800109863281,"volume":1762000},{"date":"2026-10-01","close":458.94000244140625,"high":460.79998779296875,"low":445.0,"adjusted_close":458.94000244140625,"volume":1100600},{"date":"2026-10-02","close":463.9100036621094,"high":466.30999755859375,"low":456.7300109863281,"adjusted_close":463.9100036621094,"volume":1331800},{"date":"2026-10-05","close":470.760009765625,"high":472.7699890136719,"low":459.5899963378906,"adjusted_close":470.760009765625,"volume":1371100},{"date":"2026-10-06","close":476.3900146484375,"high":480.3900146484375,"low":472.010009765625,"adjusted_close":476.3900146484375,"volume":1579900},{"date":"2026-10-07","close":467.2699890136719,"high":473.0400085449219,"low":462.2099914550781,"adjusted_close":467.2699890136719,"volume":1605100},{"date":"2026-10-08","close":469.94000244140625,"high":475.6199951171875,"low":463.7300109863281,"adjusted_close":469.94000244140625,"volume":1076300},{"date":"2026-10-09","close":476.9800109863281,"high":484.1300048828125,"low":472.3900146484375,"adjusted_close":476.9800109863281,"volume":1088500},{"date":"2026-10-12","close":477.54998779296875,"high":480.4200134277344,"low":472.2200012207031,"adjusted_close":477.54998779296875,"volume":816800},{"date":"2026-10-13","close":478.010009765625,"high":479.989990234375,"low":469.3900146484375,"adjusted_close":478.010009765625,"volume":1040200},{"date":"2026-10-14","close":471.2900085449219,"high":482.8999938964844,"low":466.5899963378906,"adjusted_close":471.2900085449219,"volume":1127900},{"date":"2026-10-15","close":457.3599853515625,"high":470.0,"low":447.1499938964844,"adjusted_close":457.3599853515625,"volume":2394500},{"date":"2026-10-16","close":458.8900146484375,"high":468.489990234375,"low":453.8399963378906,"adjusted_close":458.8900146484375,"volume":1557600},{"date":"2026-10-19","close":465.0400085449219,"high":466.989990234375,"low":459.0400085449219,"adjusted_close":465.0400085449219,"volume":1134600},{"date":"2026-10-20","close":461.4200134277344,"high":465.25,"low":451.04998779296875,"adjusted_close":461.4200134277344,"volume":1097000},{"date":"2026-10-21","close":471.4200134277344,"high":471.9100036621094,"low":463.8699951171875,"adjusted_close":471.4200134277344,"volume":710300},{"date":"2026-10-22","close":448.79998779296875,"high":467.05999755859375,"low":443.0,"adjusted_close":448.79998779296875,"volume":1921400},{"date":"2026-10-23","close":444.8999938964844,"high":449.9700012207031,"low":436.989990234375,"adjusted_close":444.8999938964844,"volume":1395800},{"date":"2026-10-26","close":455.0299987792969,"high":458.1199951171875,"low":448.6300048828125,"adjusted_close":455.0299987792969,"volume":1103100},{"date":"2026-10-27","close":461.07000732421875,"high":463.17999267578125,"low":453.3399963378906,"adjusted_close":461.07000732421875,"volume":950100},{"date":"2026-10-28","close":448.4700012207031,"high":469.0199890136719,"low":447.0,"adjusted_close":448.4700012207031,"volume":2262800},{"date":"2026-10-29","close":431.1000061035156,"high":432.3500061035156,"low":410.04998779296875,"adjusted_close":431.1000061035156,"volume":2871700},{"date":"2026-10-30","close":410.0,"high":423.8699951171875,"low":408.8500061035156,"adjusted_close":410.0,"volume":2211400},{"date":"2026-11-02","close":413.3299865722656,"high":418.5400085449219,"low":407.6700134277344,"adjusted_close":413.3299865722656,"volume":2027900},{"date":"2026-11-03","close":417.44000244140625,"high":423.92999267578125,"low":415.9800109863281,"adjusted_close":417.44000244140625,"volume":1704800},{"date":"2026-11-04","close":410.4800109863281,"high":421.4800109863281,"low":401.0400085449219,"adjusted_close":410.4800109863281,"volume":2377000},{"date":"2026-11-05","close":392.42999267578125,"high":412.9800109863281,"low":391.5299987792969,"adjusted_close":392.42999267578125,"volume":2589000},{"date":"2026-11-06","close":401.760009765625,"high":405.489990234375,"low":395.8699951171875,"adjusted_close":401.760009765625,"volume":1911317}]},"TXN":{"currency":"USD","rows":[{"date":"2025-05-05","close":162.4199981689453,"high":164.10000610351562,"low":161.11000061035156,"adjusted_close":156.42037963867188,"volume":4803600},{"date":"2025-05-06","close":161.08999633789062,"high":162.00999450683594,"low":159.11000061035156,"adjusted_close":155.13951110839844,"volume":4531400},{"date":"2025-05-07","close":164.7899932861328,"high":165.52000427246094,"low":161.89999389648438,"adjusted_close":158.70285034179688,"volume":5669700},{"date":"2025-05-08","close":165.63999938964844,"high":168.42999267578125,"low":164.63999938964844,"adjusted_close":159.5214385986328,"volume":5171200},{"date":"2025-05-09","close":172.27000427246094,"high":172.60000610351562,"low":169.61000061035156,"adjusted_close":165.90655517578125,"volume":8655100},{"date":"2025-05-12","close":187.27999877929688,"high":189.36000061035156,"low":185.11000061035156,"adjusted_close":180.36207580566406,"volume":16210400},{"date":"2025-05-13","close":188.1999969482422,"high":189.50999450683594,"low":186.33999633789062,"adjusted_close":181.2481231689453,"volume":9837500},{"date":"2025-05-14","close":187.33999633789062,"high":187.72999572753906,"low":185.0500030517578,"adjusted_close":180.4198760986328,"volume":6552300},{"date":"2025-05-15","close":187.8300018310547,"high":189.75999450683594,"low":185.50999450683594,"adjusted_close":180.89178466796875,"volume":5534000},{"date":"2025-05-16","close":188.5,"high":189.30999755859375,"low":186.80999755859375,"adjusted_close":181.5370330810547,"volume":4518700},{"date":"2025-05-19","close":188.33999633789062,"high":188.47999572753906,"low":184.25,"adjusted_close":181.38291931152344,"volume":6460900},{"date":"2025-05-20","close":188.7100067138672,"high":189.0,"low":186.9199981689453,"adjusted_close":181.73927307128906,"volume":5289200},{"date":"2025-05-21","close":185.4199981689453,"high":189.89999389648438,"low":184.72999572753906,"adjusted_close":178.57078552246094,"volume":8977400},{"date":"2025-05-22","close":180.2100067138672,"high":186.91000366210938,"low":179.97999572753906,"adjusted_close":173.55325317382812,"volume":7500800},{"date":"2025-05-23","close":176.3000030517578,"high":177.2899932861328,"low":173.75,"adjusted_close":169.78770446777344,"volume":7416700},{"date":"2025-05-27","close":183.24000549316406,"high":183.3300018310547,"low":177.83999633789062,"adjusted_close":176.47134399414062,"volume":7939400},{"date":"2025-05-28","close":184.14999389648438,"high":185.9199981689453,"low":183.08999633789062,"adjusted_close":177.34771728515625,"volume":5752800},{"date":"2025-05-29","close":184.99000549316406,"high":186.47999572753906,"low":182.92999267578125,"adjusted_close":178.1566925048828,"volume":4533800},{"date":"2025-05-30","close":182.85000610351562,"high":185.13999938964844,"low":179.75999450683594,"adjusted_close":176.09573364257812,"volume":15101100},{"date":"2025-06-02","close":184.2100067138672,"high":184.7100067138672,"low":181.61000061035156,"adjusted_close":177.40550231933594,"volume":5648300},{"date":"2025-06-03","close":188.0800018310547,"high":188.5,"low":182.6199951171875,"adjusted_close":181.13255310058594,"volume":5612600},{"date":"2025-06-04","close":190.72000122070312,"high":192.10000610351562,"low":188.47999572753906,"adjusted_close":183.67501831054688,"volume":5780600},{"date":"2025-06-05","close":190.49000549316406,"high":194.2899932861328,"low":189.32000732421875,"adjusted_close":183.45352172851562,"volume":6017700},{"date":"2025-06-06","close":192.4199981689453,"high":194.83999633789062,"low":192.25999450683594,"adjusted_close":185.31222534179688,"volume":5338800},{"date":"2025-06-09","close":199.2100067138672,"high":200.42999267578125,"low":193.47000122070312,"adjusted_close":191.8514404296875,"volume":6869700},{"date":"2025-06-10","close":202.2899932861328,"high":203.1699981689453,"low":199.47999572753906,"adjusted_close":194.81764221191406,"volume":6247700},{"date":"2025-06-11","close":199.69000244140625,"high":203.35000610351562,"low":198.14999389648438,"adjusted_close":192.31370544433594,"volume":5062100},{"date":"2025-06-12","close":199.66000366210938,"high":200.32000732421875,"low":198.11000061035156,"adjusted_close":192.2847900390625,"volume":3257600},{"date":"2025-06-13","close":195.0,"high":199.0399932861328,"low":194.47000122070312,"adjusted_close":187.79690551757812,"volume":5138200},{"date":"2025-06-16","close":199.22000122070312,"high":199.86000061035156,"low":196.60000610351562,"adjusted_close":191.86105346679688,"volume":5864500},{"date":"2025-06-17","close":197.69000244140625,"high":200.6199951171875,"low":196.8800048828125,"adjusted_close":190.38755798339844,"volume":4656300},{"date":"2025-06-18","close":198.35000610351562,"high":200.57000732421875,"low":197.2899932861328,"adjusted_close":191.023193359375,"volume":3742000},{"date":"2025-06-20","close":198.1999969482422,"high":200.92999267578125,"low":196.5800018310547,"adjusted_close":190.8787384033203,"volume":12910000},{"date":"2025-06-23","close":201.38999938964844,"high":201.8300018310547,"low":198.36000061035156,"adjusted_close":193.9508819580078,"volume":4565400},{"date":"2025-06-24","close":205.80999755859375,"high":206.1999969482422,"low":203.0,"adjusted_close":198.20761108398438,"volume":7597800},{"date":"2025-06-25","close":205.3800048828125,"high":206.4199981689453,"low":203.30999755859375,"adjusted_close":197.79348754882812,"volume":4748300},{"date":"2025-06-26","close":206.30999755859375,"high":207.32000732421875,"low":205.77000427246094,"adjusted_close":198.68914794921875,"volume":4579200},{"date":"2025-06-27","close":207.0800018310547,"high":207.69000244140625,"low":205.2899932861328,"adjusted_close":199.4307098388672,"volume":8585100},{"date":"2025-06-30","close":207.6199951171875,"high":208.3800048828125,"low":206.44000244140625,"adjusted_close":199.95074462890625,"volume":5319900},{"date":"2025-07-01","close":210.4499969482422,"high":211.67999267578125,"low":206.49000549316406,"adjusted_close":202.6761932373047,"volume":5856200},{"date":"2025-07-02","close":215.58999633789062,"high":216.17999267578125,"low":209.47999572753906,"adjusted_close":207.62635803222656,"volume":5533400},{"date":"2025-07-03","close":216.02000427246094,"high":216.94000244140625,"low":214.72000122070312,"adjusted_close":208.04046630859375,"volume":2561100},{"date":"2025-07-07","close":213.41000366210938,"high":215.6300048828125,"low":212.1999969482422,"adjusted_close":205.52687072753906,"volume":5221400},{"date":"2025-07-08","close":216.6300048828125,"high":219.3699951171875,"low":214.02000427246094,"adjusted_close":208.62794494628906,"volume":6844600},{"date":"2025-07-09","close":216.38999938964844,"high":218.89999389648438,"low":215.1999969482422,"adjusted_close":208.39678955078125,"volume":5231400},{"date":"2025-07-10","close":219.66000366210938,"high":220.77999877929688,"low":217.55999755859375,"adjusted_close":211.5460205078125,"volume":3971400},{"date":"2025-07-11","close":221.25,"high":221.69000244140625,"low":218.22000122070312,"adjusted_close":213.07728576660156,"volume":5396300},{"date":"2025-07-14","close":220.0500030517578,"high":220.25999450683594,"low":217.3000030517578,"adjusted_close":211.92161560058594,"volume":4723600},{"date":"2025-07-15","close":218.36000061035156,"high":221.39999389648438,"low":217.97000122070312,"adjusted_close":210.29403686523438,"volume":4419700},{"date":"2025-07-16","close":216.63999938964844,"high":218.61000061035156,"low":211.7100067138672,"adjusted_close":208.63755798339844,"volume":6420900},{"date":"2025-07-17","close":216.58999633789062,"high":217.0,"low":215.49000549316406,"adjusted_close":208.58941650390625,"volume":4920100},{"date":"2025-07-18","close":216.6199951171875,"high":218.64999389648438,"low":215.91000366210938,"adjusted_close":208.61831665039062,"volume":4550100},{"date":"2025-07-21","close":214.57000732421875,"high":219.0,"low":214.2100067138672,"adjusted_close":206.64402770996094,"volume":8269800},{"date":"2025-07-22","close":214.9199981689453,"high":216.0,"low":212.16000366210938,"adjusted_close":206.98110961914062,"volume":11730800},{"date":"2025-07-23","close":186.25,"high":195.0,"low":185.2899932861328,"adjusted_close":179.37014770507812,"volume":30755700},{"date":"2025-07-24","close":185.69000244140625,"high":187.88999938964844,"low":185.02999877929688,"adjusted_close":178.830810546875,"volume":9049500},{"date":"2025-07-25","close":184.99000549316406,"high":185.8800048828125,"low":183.1999969482422,"adjusted_close":178.1566925048828,"volume":7031800},{"date":"2025-07-28","close":189.25,"high":190.5399932861328,"low":187.75,"adjusted_close":182.2593231201172,"volume":8586800},{"date":"2025-07-29","close":191.3800048828125,"high":192.88999938964844,"low":188.89999389648438,"adjusted_close":184.31065368652344,"volume":7144700},{"date":"2025-07-30","close":189.52000427246094,"high":192.5800018310547,"low":188.3000030517578,"adjusted_close":182.5193634033203,"volume":6985100},{"date":"2025-07-31","close":181.05999755859375,"high":186.91000366210938,"low":179.80999755859375,"adjusted_close":175.63218688964844,"volume":10144000},{"date":"2025-08-01","close":180.86000061035156,"high":181.58999633789062,"low":177.9199981689453,"adjusted_close":175.43820190429688,"volume":6625100},{"date":"2025-08-04","close":182.72999572753906,"high":183.4499969482422,"low":180.6300048828125,"adjusted_close":177.25213623046875,"volume":4682700},{"date":"2025-08-05","close":185.39999389648438,"high":186.49000549316406,"low":183.58999633789062,"adjusted_close":179.84210205078125,"volume":5761900},{"date":"2025-08-06","close":185.91000366210938,"high":186.89999389648438,"low":184.0,"adjusted_close":180.33680725097656,"volume":7089000},{"date":"2025-08-07","close":185.91000366210938,"high":191.49000549316406,"low":184.72999572753906,"adjusted_close":180.33680725097656,"volume":6563900},{"date":"2025-08-08","close":187.22000122070312,"high":187.63999938964844,"low":184.66000366210938,"adjusted_close":181.6075439453125,"volume":5946200},{"date":"2025-08-11","close":183.7100067138672,"high":188.8699951171875,"low":183.39999389648438,"adjusted_close":178.2027587890625,"volume":6457800},{"date":"2025-08-12","close":192.97000122070312,"high":193.83999633789062,"low":185.22000122070312,"adjusted_close":187.18516540527344,"volume":9961500},{"date":"2025-08-13","close":193.2899932861328,"high":194.1199951171875,"low":190.9600067138672,"adjusted_close":187.49559020996094,"volume":4966300},{"date":"2025-08-14","close":193.7100067138672,"high":194.24000549316406,"low":190.02999877929688,"adjusted_close":187.90296936035156,"volume":3917300},{"date":"2025-08-15","close":194.57000732421875,"high":195.3699951171875,"low":192.49000549316406,"adjusted_close":188.73719787597656,"volume":5872900},{"date":"2025-08-18","close":194.3300018310547,"high":195.52000427246094,"low":193.5,"adjusted_close":188.50437927246094,"volume":2763600},{"date":"2025-08-19","close":195.94000244140625,"high":197.64999389648438,"low":193.7899932861328,"adjusted_close":190.0661163330078,"volume":5491100},{"date":"2025-08-20","close":200.77000427246094,"high":201.22999572753906,"low":193.4499969482422,"adjusted_close":194.7513427734375,"volume":8107300},{"date":"2025-08-21","close":200.7100067138672,"high":202.17999267578125,"low":199.4499969482422,"adjusted_close":194.69313049316406,"volume":5291100},{"date":"2025-08-22","close":206.05999755859375,"high":209.08999633789062,"low":201.88999938964844,"adjusted_close":199.88275146484375,"volume":6177700},{"date":"2025-08-25","close":205.97000122070312,"high":207.0,"low":204.5399932861328,"adjusted_close":199.7954559326172,"volume":3442600},{"date":"2025-08-26","close":205.97999572753906,"high":207.41000366210938,"low":205.24000549316406,"adjusted_close":199.80514526367188,"volume":4549700},{"date":"2025-08-27","close":205.47000122070312,"high":205.6999969482422,"low":203.25,"adjusted_close":199.3104248046875,"volume":4189700},{"date":"2025-08-28","close":204.08999633789062,"high":207.1300048828125,"low":203.61000061035156,"adjusted_close":197.97181701660156,"volume":6166400},{"date":"2025-08-29","close":202.47999572753906,"high":204.0500030517578,"low":201.55999755859375,"adjusted_close":196.4100799560547,"volume":5372700},{"date":"2025-09-02","close":199.80999755859375,"high":200.1699981689453,"low":196.75999450683594,"adjusted_close":193.82012939453125,"volume":6238400},{"date":"2025-09-03","close":195.74000549316406,"high":200.0800018310547,"low":191.3800048828125,"adjusted_close":189.8721160888672,"volume":7039600},{"date":"2025-09-04","close":187.2899932861328,"high":188.67999267578125,"low":181.69000244140625,"adjusted_close":181.67543029785156,"volume":11335900},{"date":"2025-09-05","close":187.92999267578125,"high":189.27999877929688,"low":185.2899932861328,"adjusted_close":182.29623413085938,"volume":9491200},{"date":"2025-09-08","close":185.82000732421875,"high":188.3699951171875,"low":183.07000732421875,"adjusted_close":180.24949645996094,"volume":9701200},{"date":"2025-09-09","close":185.02999877929688,"high":185.66000366210938,"low":183.66000366210938,"adjusted_close":179.48318481445312,"volume":6135000},{"date":"2025-09-10","close":184.00999450683594,"high":185.49000549316406,"low":182.94000244140625,"adjusted_close":178.49374389648438,"volume":5957500},{"date":"2025-09-11","close":184.35000610351562,"high":184.80999755859375,"low":182.25999450683594,"adjusted_close":178.8235626220703,"volume":6596000},{"date":"2025-09-12","close":182.60000610351562,"high":184.33999633789062,"low":182.33999633789062,"adjusted_close":177.1260223388672,"volume":6284200},{"date":"2025-09-15","close":178.1999969482422,"high":179.22000122070312,"low":174.00999450683594,"adjusted_close":172.85794067382812,"volume":11658400},{"date":"2025-09-16","close":177.6300048828125,"high":181.13999938964844,"low":177.27999877929688,"adjusted_close":172.3050079345703,"volume":7920300},{"date":"2025-09-17","close":180.3000030517578,"high":182.57000732421875,"low":177.61000061035156,"adjusted_close":174.89495849609375,"volume":7209700},{"date":"2025-09-18","close":181.6199951171875,"high":183.72000122070312,"low":180.30999755859375,"adjusted_close":176.17539978027344,"volume":7937100},{"date":"2025-09-19","close":179.3699951171875,"high":183.25,"low":178.1699981689453,"adjusted_close":173.9928436279297,"volume":16206700},{"date":"2025-09-22","close":179.6199951171875,"high":181.41000366210938,"low":179.30999755859375,"adjusted_close":174.2353515625,"volume":7030300},{"date":"2025-09-23","close":182.0399932861328,"high":182.6699981689453,"low":179.67999267578125,"adjusted_close":176.58282470703125,"volume":5900800},{"date":"2025-09-24","close":184.44000244140625,"high":185.16000366210938,"low":181.10000610351562,"adjusted_close":178.91087341308594,"volume":5905100},{"date":"2025-09-25","close":182.0399932861328,"high":183.66000366210938,"low":180.11000061035156,"adjusted_close":176.58282470703125,"volume":4042300},{"date":"2025-09-26","close":184.5500030517578,"high":187.2899932861328,"low":183.07000732421875,"adjusted_close":179.01759338378906,"volume":6206300},{"date":"2025-09-29","close":183.22999572753906,"high":186.10000610351562,"low":183.0,"adjusted_close":177.7371368408203,"volume":5090700},{"date":"2025-09-30","close":183.72999572753906,"high":183.97000122070312,"low":181.30999755859375,"adjusted_close":178.22213745117188,"volume":3873100},{"date":"2025-10-01","close":180.38999938964844,"high":184.50999450683594,"low":178.3300018310547,"adjusted_close":174.98228454589844,"volume":7705000},{"date":"2025-10-02","close":182.32000732421875,"high":184.6199951171875,"low":179.83999633789062,"adjusted_close":176.8544464111328,"volume":6798000},{"date":"2025-10-03","close":180.32000732421875,"high":185.4600067138672,"low":180.16000366210938,"adjusted_close":174.91439819335938,"volume":5167600},{"date":"2025-10-06","close":181.80999755859375,"high":183.22999572753906,"low":179.3000030517578,"adjusted_close":176.35971069335938,"volume":6019800},{"date":"2025-10-07","close":177.0500030517578,"high":182.02000427246094,"low":176.9600067138672,"adjusted_close":171.74241638183594,"volume":5396100},{"date":"2025-10-08","close":181.60000610351562,"high":181.92999267578125,"low":176.8300018310547,"adjusted_close":176.15602111816406,"volume":6377700},{"date":"2025-10-09","close":178.9600067138672,"high":180.6999969482422,"low":177.6199951171875,"adjusted_close":173.59518432617188,"volume":5006100},{"date":"2025-10-10","close":171.6999969482422,"high":181.57000732421875,"low":171.5,"adjusted_close":166.5527801513672,"volume":9630200},{"date":"2025-10-13","close":175.11000061035156,"high":176.10000610351562,"low":172.39999389648438,"adjusted_close":169.86056518554688,"volume":8610300},{"date":"2025-10-14","close":173.94000244140625,"high":176.27000427246094,"low":171.4499969482422,"adjusted_close":168.7256317138672,"volume":9919400},{"date":"2025-10-15","close":175.27000427246094,"high":176.16000366210938,"low":171.1300048828125,"adjusted_close":170.01577758789062,"volume":9416800},{"date":"2025-10-16","close":175.47999572753906,"high":177.5,"low":174.05999755859375,"adjusted_close":170.21946716308594,"volume":7188200},{"date":"2025-10-17","close":176.5800018310547,"high":177.6300048828125,"low":174.57000732421875,"adjusted_close":171.2864990234375,"volume":5082600},{"date":"2025-10-20","close":179.58999633789062,"high":181.11000061035156,"low":172.50999450683594,"adjusted_close":174.20626831054688,"volume":6620200},{"date":"2025-10-21","close":180.83999633789062,"high":181.83999633789062,"low":178.83999633789062,"adjusted_close":175.41879272460938,"volume":10301500},{"date":"2025-10-22","close":170.7100067138672,"high":173.0800018310547,"low":163.0399932861328,"adjusted_close":165.59246826171875,"volume":25834500},{"date":"2025-10-23","close":172.19000244140625,"high":173.75999450683594,"low":169.75,"adjusted_close":167.02810668945312,"volume":8412500},{"date":"2025-10-24","close":169.1300048828125,"high":174.14999389648438,"low":168.7899932861328,"adjusted_close":164.05982971191406,"volume":7691800},{"date":"2025-10-27","close":169.41000366210938,"high":170.3699951171875,"low":168.67999267578125,"adjusted_close":164.33143615722656,"volume":8606300},{"date":"2025-10-28","close":166.91000366210938,"high":169.50999450683594,"low":166.49000549316406,"adjusted_close":161.90638732910156,"volume":9646600},{"date":"2025-10-29","close":160.25999450683594,"high":166.72000122070312,"low":159.8300018310547,"adjusted_close":155.4557342529297,"volume":11961900},{"date":"2025-10-30","close":160.50999450683594,"high":162.63999938964844,"low":159.97000122070312,"adjusted_close":155.69825744628906,"volume":9477600},{"date":"2025-10-31","close":161.4600067138672,"high":162.0,"low":157.8000030517578,"adjusted_close":158.01771545410156,"volume":8707900},{"date":"2025-11-03","close":161.4600067138672,"high":163.4499969482422,"low":160.07000732421875,"adjusted_close":158.01771545410156,"volume":5208300},{"date":"2025-11-04","close":159.36000061035156,"high":162.30999755859375,"low":158.1300048828125,"adjusted_close":155.96249389648438,"volume":11462300},{"date":"2025-11-05","close":163.57000732421875,"high":165.6199951171875,"low":159.38999938964844,"adjusted_close":160.08273315429688,"volume":9770200},{"date":"2025-11-06","close":161.3800048828125,"high":163.80999755859375,"low":161.08999633789062,"adjusted_close":157.93942260742188,"volume":5859500},{"date":"2025-11-07","close":160.5500030517578,"high":160.60000610351562,"low":156.88999938964844,"adjusted_close":157.1271209716797,"volume":8837700},{"date":"2025-11-10","close":160.5800018310547,"high":163.3699951171875,"low":158.49000549316406,"adjusted_close":157.15647888183594,"volume":7677900},{"date":"2025-11-11","close":159.72999572753906,"high":162.1699981689453,"low":159.24000549316406,"adjusted_close":156.3245849609375,"volume":7274200},{"date":"2025-11-12","close":163.08999633789062,"high":164.52999877929688,"low":160.39999389648438,"adjusted_close":159.6129608154297,"volume":6241200},{"date":"2025-11-13","close":162.22999572753906,"high":165.44000244140625,"low":161.47999572753906,"adjusted_close":158.7712860107422,"volume":7719600},{"date":"2025-11-14","close":159.3300018310547,"high":160.8800048828125,"low":158.3000030517578,"adjusted_close":155.93312072753906,"volume":6041500},{"date":"2025-11-17","close":154.99000549316406,"high":159.75,"low":153.5399932861328,"adjusted_close":151.6856689453125,"volume":7343400},{"date":"2025-11-18","close":157.32000732421875,"high":158.08999633789062,"low":153.5399932861328,"adjusted_close":153.96600341796875,"volume":8164700},{"date":"2025-11-19","close":157.08999633789062,"high":159.1699981689453,"low":155.1300048828125,"adjusted_close":153.74087524414062,"volume":5568500},{"date":"2025-11-20","close":153.3300018310547,"high":159.25,"low":152.72999572753906,"adjusted_close":150.06103515625,"volume":7890900},{"date":"2025-11-21","close":159.39999389648438,"high":161.16000366210938,"low":153.41000366210938,"adjusted_close":156.0016326904297,"volume":11711300},{"date":"2025-11-24","close":161.25999450683594,"high":162.6999969482422,"low":158.97000122070312,"adjusted_close":157.8219757080078,"volume":9466500},{"date":"2025-11-25","close":161.77000427246094,"high":161.9499969482422,"low":158.69000244140625,"adjusted_close":158.32110595703125,"volume":7406700},{"date":"2025-11-26","close":165.35000610351562,"high":167.0399932861328,"low":162.0500030517578,"adjusted_close":161.8247833251953,"volume":7346300},{"date":"2025-11-28","close":168.27000427246094,"high":169.25,"low":165.4199981689453,"adjusted_close":164.68252563476562,"volume":4018100},{"date":"2025-12-01","close":168.16000366210938,"high":169.6699981689453,"low":166.52999877929688,"adjusted_close":164.57489013671875,"volume":6170800},{"date":"2025-12-02","close":175.25999450683594,"high":177.8800048828125,"low":168.00999450683594,"adjusted_close":171.52349853515625,"volume":9438900},{"date":"2025-12-03","close":182.60000610351562,"high":183.0,"low":175.5800018310547,"adjusted_close":178.70701599121094,"volume":9259300},{"date":"2025-12-04","close":180.1199951171875,"high":183.91000366210938,"low":178.94000244140625,"adjusted_close":176.2799072265625,"volume":6724100},{"date":"2025-12-05","close":182.5399932861328,"high":184.75999450683594,"low":180.6300048828125,"adjusted_close":178.64828491210938,"volume":6584600},{"date":"2025-12-08","close":180.94000244140625,"high":183.6999969482422,"low":179.52999877929688,"adjusted_close":177.08241271972656,"volume":6427600},{"date":"2025-12-09","close":179.52000427246094,"high":181.8800048828125,"low":179.39999389648438,"adjusted_close":175.69268798828125,"volume":3760400},{"date":"2025-12-10","close":181.6699981689453,"high":182.72000122070312,"low":177.5,"adjusted_close":177.7968292236328,"volume":5268900},{"date":"2025-12-11","close":181.6699981689453,"high":182.02000427246094,"low":179.17999267578125,"adjusted_close":177.7968292236328,"volume":4838000},{"date":"2025-12-12","close":179.4199981689453,"high":183.22999572753906,"low":178.64999389648438,"adjusted_close":175.59481811523438,"volume":5980500},{"date":"2025-12-15","close":177.97000122070312,"high":179.36000061035156,"low":174.0,"adjusted_close":174.17572021484375,"volume":9037500},{"date":"2025-12-16","close":177.55999755859375,"high":179.02999877929688,"low":176.0,"adjusted_close":173.77447509765625,"volume":5746900},{"date":"2025-12-17","close":174.49000549316406,"high":179.63999938964844,"low":173.69000244140625,"adjusted_close":170.76992797851562,"volume":8865600},{"date":"2025-12-18","close":176.19000244140625,"high":178.89999389648438,"low":175.89999389648438,"adjusted_close":172.43368530273438,"volume":8546200},{"date":"2025-12-19","close":176.2899932861328,"high":178.24000549316406,"low":175.58999633789062,"adjusted_close":172.5315399169922,"volume":19091700},{"date":"2025-12-22","close":178.82000732421875,"high":179.89999389648438,"low":177.97000122070312,"adjusted_close":175.00762939453125,"volume":5373100},{"date":"2025-12-23","close":177.0800018310547,"high":178.61000061035156,"low":176.67999267578125,"adjusted_close":173.30470275878906,"volume":3500300},{"date":"2025-12-24","close":177.1300048828125,"high":178.02000427246094,"low":176.8000030517578,"adjusted_close":173.3536376953125,"volume":1266500},{"date":"2025-12-26","close":176.8800048828125,"high":178.52000427246094,"low":176.42999267578125,"adjusted_close":173.10897827148438,"volume":3191100},{"date":"2025-12-29","close":175.69000244140625,"high":177.64999389648438,"low":175.10000610351562,"adjusted_close":171.9443359375,"volume":4163200},{"date":"2025-12-30","close":175.4199981689453,"high":176.47000122070312,"low":175.25,"adjusted_close":171.6800994873047,"volume":3904600},{"date":"2025-12-31","close":173.49000549316406,"high":176.17999267578125,"low":173.44000244140625,"adjusted_close":169.79124450683594,"volume":3426900},{"date":"2026-01-02","close":177.52000427246094,"high":178.88999938964844,"low":174.91000366210938,"adjusted_close":173.73533630371094,"volume":6133600},{"date":"2026-01-05","close":177.1699981689453,"high":182.88999938964844,"low":176.88999938964844,"adjusted_close":173.3927764892578,"volume":6755000},{"date":"2026-01-06","close":192.10000610351562,"high":192.9199981689453,"low":180.08999633789062,"adjusted_close":188.0044708251953,"volume":13219400},{"date":"2026-01-07","close":185.7100067138672,"high":190.72000122070312,"low":184.49000549316406,"adjusted_close":181.750732421875,"volume":8341300},{"date":"2026-01-08","close":188.4499969482422,"high":189.0800018310547,"low":182.5500030517578,"adjusted_close":184.4322967529297,"volume":6857300},{"date":"2026-01-09","close":190.30999755859375,"high":191.39999389648438,"low":187.50999450683594,"adjusted_close":186.25265502929688,"volume":6018300},{"date":"2026-01-12","close":189.07000732421875,"high":190.82000732421875,"low":188.0,"adjusted_close":185.03909301757812,"volume":6502600},{"date":"2026-01-13","close":188.52999877929688,"high":189.75,"low":187.64999389648438,"adjusted_close":184.5105743408203,"volume":4135000},{"date":"2026-01-14","close":193.4499969482422,"high":193.61000061035156,"low":187.44000244140625,"adjusted_close":189.32571411132812,"volume":7988800},{"date":"2026-01-15","close":189.1199951171875,"high":196.63999938964844,"low":188.77000427246094,"adjusted_close":185.0880126953125,"volume":6942600},{"date":"2026-01-16","close":191.5800018310547,"high":192.47000122070312,"low":190.07000732421875,"adjusted_close":187.49557495117188,"volume":6944800},{"date":"2026-01-20","close":189.58999633789062,"high":192.42999267578125,"low":187.9499969482422,"adjusted_close":185.54800415039062,"volume":9516600},{"date":"2026-01-21","close":194.41000366210938,"high":196.1300048828125,"low":191.25999450683594,"adjusted_close":190.26524353027344,"volume":7272000},{"date":"2026-01-22","close":194.99000549316406,"high":199.42999267578125,"low":193.67999267578125,"adjusted_close":190.8328857421875,"volume":7264000},{"date":"2026-01-23","close":193.30999755859375,"high":196.41000366210938,"low":191.1300048828125,"adjusted_close":189.1886749267578,"volume":6691300},{"date":"2026-01-26","close":196.58999633789062,"high":196.83999633789062,"low":192.44000244140625,"adjusted_close":192.3987579345703,"volume":9169300},{"date":"2026-01-27","close":196.6300048828125,"high":198.41000366210938,"low":194.33999633789062,"adjusted_close":192.43789672851562,"volume":10748800},{"date":"2026-01-28","close":216.1699981689453,"high":216.58999633789062,"low":203.72000122070312,"adjusted_close":211.56130981445312,"volume":19603400},{"date":"2026-01-29","close":218.97000122070312,"high":222.0,"low":214.82000732421875,"adjusted_close":214.30162048339844,"volume":14120000},{"date":"2026-01-30","close":215.5500030517578,"high":216.4600067138672,"low":213.05999755859375,"adjusted_close":212.3314971923828,"volume":9086800},{"date":"2026-02-02","close":225.00999450683594,"high":225.25999450683594,"low":214.83999633789062,"adjusted_close":221.6502227783203,"volume":11194900},{"date":"2026-02-03","close":225.2100067138672,"high":228.8300018310547,"low":222.6999969482422,"adjusted_close":221.84725952148438,"volume":15207600},{"date":"2026-02-04","close":222.9199981689453,"high":228.2899932861328,"low":218.66000366210938,"adjusted_close":219.59144592285156,"volume":14542500},{"date":"2026-02-05","close":223.97999572753906,"high":225.82000732421875,"low":218.89999389648438,"adjusted_close":220.6356201171875,"volume":11044200},{"date":"2026-02-06","close":221.44000244140625,"high":226.75999450683594,"low":218.58999633789062,"adjusted_close":218.133544921875,"volume":9397500},{"date":"2026-02-09","close":218.77000427246094,"high":222.16000366210938,"low":218.24000549316406,"adjusted_close":215.50341796875,"volume":9246700},{"date":"2026-02-10","close":220.9199981689453,"high":222.0800018310547,"low":216.1300048828125,"adjusted_close":217.62130737304688,"volume":5101000},{"date":"2026-02-11","close":226.55999755859375,"high":231.32000732421875,"low":223.1300048828125,"adjusted_close":223.17709350585938,"volume":9132600},{"date":"2026-02-12","close":223.0,"high":229.5,"low":221.8699951171875,"adjusted_close":219.6702423095703,"volume":8474700},{"date":"2026-02-13","close":226.16000366210938,"high":226.88999938964844,"low":221.5399932861328,"adjusted_close":222.78305053710938,"volume":5011900},{"date":"2026-02-17","close":225.69000244140625,"high":228.4499969482422,"low":222.80999755859375,"adjusted_close":222.32009887695312,"volume":5454800},{"date":"2026-02-18","close":223.32000732421875,"high":230.0,"low":221.36000061035156,"adjusted_close":219.9854736328125,"volume":6667800},{"date":"2026-02-19","close":218.0500030517578,"high":222.0399932861328,"low":217.4199981689453,"adjusted_close":214.79415893554688,"volume":5002200},{"date":"2026-02-20","close":219.72999572753906,"high":220.1999969482422,"low":216.52999877929688,"adjusted_close":216.44908142089844,"volume":5457500},{"date":"2026-02-23","close":219.86000061035156,"high":222.7899932861328,"low":218.89999389648438,"adjusted_close":216.57713317871094,"volume":7877400},{"date":"2026-02-24","close":213.35000610351562,"high":224.1699981689453,"low":209.58999633789062,"adjusted_close":210.16433715820312,"volume":9494300},{"date":"2026-02-25","close":213.89999389648438,"high":215.89999389648438,"low":210.22999572753906,"adjusted_close":210.7061309814453,"volume":6997300},{"date":"2026-02-26","close":212.6300048828125,"high":216.08999633789062,"low":210.14999389648438,"adjusted_close":209.45509338378906,"volume":6041500},{"date":"2026-02-27","close":212.11000061035156,"high":212.6300048828125,"low":208.25,"adjusted_close":208.94285583496094,"volume":8275100},{"date":"2026-03-02","close":209.82000732421875,"high":211.47000122070312,"low":207.30999755859375,"adjusted_close":206.6870574951172,"volume":6811300},{"date":"2026-03-03","close":202.6699981689453,"high":206.57000732421875,"low":201.75999450683594,"adjusted_close":199.64381408691406,"volume":7496500},{"date":"2026-03-04","close":202.38999938964844,"high":205.30999755859375,"low":201.5,"adjusted_close":199.36798095703125,"volume":5451500},{"date":"2026-03-05","close":197.97999572753906,"high":201.94000244140625,"low":194.77000427246094,"adjusted_close":195.0238494873047,"volume":8051800},{"date":"2026-03-06","close":193.22999572753906,"high":195.0500030517578,"low":191.14999389648438,"adjusted_close":190.34475708007812,"volume":7220500},{"date":"2026-03-09","close":196.1999969482422,"high":197.16000366210938,"low":189.67999267578125,"adjusted_close":193.27041625976562,"volume":7597500},{"date":"2026-03-10","close":197.4600067138672,"high":200.17999267578125,"low":195.4499969482422,"adjusted_close":194.51161193847656,"volume":5929200},{"date":"2026-03-11","close":198.6699981689453,"high":201.42999267578125,"low":197.49000549316406,"adjusted_close":195.7035369873047,"volume":4995200},{"date":"2026-03-12","close":190.0500030517578,"high":194.75999450683594,"low":189.75,"adjusted_close":187.21224975585938,"volume":8156800},{"date":"2026-03-13","close":190.77999877929688,"high":193.75,"low":190.13999938964844,"adjusted_close":187.9313507080078,"volume":3688400},{"date":"2026-03-16","close":194.1300048828125,"high":196.25999450683594,"low":192.42999267578125,"adjusted_close":191.2313232421875,"volume":4754900},{"date":"2026-03-17","close":194.4499969482422,"high":196.42999267578125,"low":193.77000427246094,"adjusted_close":191.54653930664062,"volume":3385200},{"date":"2026-03-18","close":190.77999877929688,"high":195.5399932861328,"low":189.99000549316406,"adjusted_close":187.9313507080078,"volume":5069200},{"date":"2026-03-19","close":188.2899932861328,"high":190.0,"low":184.89999389648438,"adjusted_close":185.478515625,"volume":5868100},{"date":"2026-03-20","close":187.19000244140625,"high":190.3300018310547,"low":185.83999633789062,"adjusted_close":184.3949432373047,"volume":15025200},{"date":"2026-03-23","close":188.6300048828125,"high":194.97000122070312,"low":188.42999267578125,"adjusted_close":185.81344604492188,"volume":7452800},{"date":"2026-03-24","close":194.6300048828125,"high":196.39999389648438,"low":186.9499969482422,"adjusted_close":191.72386169433594,"volume":7015200},{"date":"2026-03-25","close":196.77000427246094,"high":198.97000122070312,"low":195.52000427246094,"adjusted_close":193.83189392089844,"volume":4505800},{"date":"2026-03-26","close":193.41000366210938,"high":197.07000732421875,"low":192.8800048828125,"adjusted_close":190.52207946777344,"volume":6314400},{"date":"2026-03-27","close":190.3300018310547,"high":192.97000122070312,"low":189.3300018310547,"adjusted_close":187.48805236816406,"volume":5792700},{"date":"2026-03-30","close":186.4199981689453,"high":192.7100067138672,"low":184.9499969482422,"adjusted_close":183.6364288330078,"volume":6024700},{"date":"2026-03-31","close":194.13999938964844,"high":194.55999755859375,"low":188.47000122070312,"adjusted_close":191.24118041992188,"volume":7277900},{"date":"2026-04-01","close":196.3000030517578,"high":197.25999450683594,"low":194.27999877929688,"adjusted_close":193.36892700195312,"volume":5432000},{"date":"2026-04-02","close":194.8699951171875,"high":196.07000732421875,"low":191.0,"adjusted_close":191.9602813720703,"volume":3408100},{"date":"2026-04-06","close":199.4199981689453,"high":199.55999755859375,"low":195.89999389648438,"adjusted_close":196.44232177734375,"volume":4235600},{"date":"2026-04-07","close":199.74000549316406,"high":200.3800048828125,"low":195.4600067138672,"adjusted_close":196.75755310058594,"volume":4659000},{"date":"2026-04-08","close":208.89999389648438,"high":209.86000061035156,"low":206.16000366210938,"adjusted_close":205.78077697753906,"volume":7454600},{"date":"2026-04-09","close":214.97999572753906,"high":215.92999267578125,"low":210.8800048828125,"adjusted_close":211.76998901367188,"volume":5499100},{"date":"2026-04-10","close":214.72999572753906,"high":217.32000732421875,"low":213.9199981689453,"adjusted_close":211.5237274169922,"volume":4268000},{"date":"2026-04-13","close":216.7100067138672,"high":217.1999969482422,"low":212.11000061035156,"adjusted_close":213.4741668701172,"volume":4630500},{"date":"2026-04-14","close":218.8699951171875,"high":219.49000549316406,"low":214.35000610351562,"adjusted_close":215.60191345214844,"volume":5495200},{"date":"2026-04-15","close":216.2899932861328,"high":218.30999755859375,"low":211.6999969482422,"adjusted_close":213.06044006347656,"volume":4459600},{"date":"2026-04-16","close":223.10000610351562,"high":224.02000427246094,"low":216.72000122070312,"adjusted_close":219.76876831054688,"volume":6709000},{"date":"2026-04-17","close":229.82000732421875,"high":230.52999877929688,"low":224.6699981689453,"adjusted_close":226.388427734375,"volume":7091700},{"date":"2026-04-20","close":233.6999969482422,"high":233.97000122070312,"low":230.02000427246094,"adjusted_close":230.21047973632812,"volume":6123300},{"date":"2026-04-21","close":233.14999389648438,"high":236.0,"low":230.63999938964844,"adjusted_close":229.66868591308594,"volume":6833300},{"date":"2026-04-22","close":236.30999755859375,"high":238.8000030517578,"low":234.49000549316406,"adjusted_close":232.781494140625,"volume":11463100},{"date":"2026-04-23","close":282.2300109863281,"high":284.1199951171875,"low":259.30999755859375,"adjusted_close":278.0158386230469,"volume":25659100},{"date":"2026-04-24","close":277.1400146484375,"high":287.8299865722656,"low":272.010009765625,"adjusted_close":273.00189208984375,"volume":13943600},{"date":"2026-04-27","close":269.5,"high":277.0199890136719,"low":267.6300048828125,"adjusted_close":265.4759216308594,"volume":9962700},{"date":"2026-04-28","close":265.0,"high":270.69000244140625,"low":264.239990234375,"adjusted_close":261.04315185546875,"volume":8369400},{"date":"2026-04-29","close":269.2200012207031,"high":272.44000244140625,"low":267.55999755859375,"adjusted_close":265.20013427734375,"volume":7821400},{"date":"2026-04-30","close":281.0799865722656,"high":281.9200134277344,"low":266.3399963378906,"adjusted_close":276.88299560546875,"volume":11066700},{"date":"2026-05-01","close":281.0199890136719,"high":281.8699951171875,"low":276.5400085449219,"adjusted_close":276.82391357421875,"volume":4494300},{"date":"2026-05-04","close":280.8900146484375,"high":283.7900085449219,"low":276.6400146484375,"adjusted_close":276.69586181640625,"volume":5525700},{"date":"2026-05-05","close":281.0,"high":282.5,"low":275.5799865722656,"adjusted_close":278.210693359375,"volume":7295200},{"date":"2026-05-06","close":289.44000244140625,"high":292.6400146484375,"low":279.04998779296875,"adjusted_close":286.56689453125,"volume":10183200},{"date":"2026-05-07","close":285.239990234375,"high":287.6600036621094,"low":281.0,"adjusted_close":282.4085693359375,"volume":7017900},{"date":"2026-05-08","close":287.79998779296875,"high":292.5,"low":286.3800048828125,"adjusted_close":284.9431457519531,"volume":8881500},{"date":"2026-05-11","close":297.760009765625,"high":298.17999267578125,"low":289.0,"adjusted_close":294.8043212890625,"volume":9347300},{"date":"2026-05-12","close":295.1700134277344,"high":296.29998779296875,"low":287.6300048828125,"adjusted_close":292.2400207519531,"volume":6431000},{"date":"2026-05-13","close":306.3399963378906,"high":309.32000732421875,"low":301.9200134277344,"adjusted_close":303.29913330078125,"volume":7546500},{"date":"2026-05-14","close":308.1700134277344,"high":310.2900085449219,"low":303.5,"adjusted_close":305.1109619140625,"volume":5767800},{"date":"2026-05-15","close":302.7300109863281,"high":307.55999755859375,"low":297.79998779296875,"adjusted_close":299.7249755859375,"volume":6661600},{"date":"2026-05-18","close":300.6000061035156,"high":309.19000244140625,"low":295.4599914550781,"adjusted_close":297.6161193847656,"volume":6513100},{"date":"2026-05-19","close":302.30999755859375,"high":305.5,"low":291.95001220703125,"adjusted_close":299.3091125488281,"volume":7296900},{"date":"2026-05-20","close":304.8800048828125,"high":305.739990234375,"low":298.95001220703125,"adjusted_close":301.8536071777344,"volume":7660700},{"date":"2026-05-21","close":298.3900146484375,"high":303.07000732421875,"low":294.7799987792969,"adjusted_close":295.4280700683594,"volume":5663700},{"date":"2026-05-22","close":309.2099914550781,"high":315.57000732421875,"low":303.0,"adjusted_close":306.1406555175781,"volume":7129100},{"date":"2026-05-26","close":324.8900146484375,"high":326.4200134277344,"low":315.3500061035156,"adjusted_close":321.6650085449219,"volume":8480000},{"date":"2026-05-27","close":317.45001220703125,"high":331.510009765625,"low":313.17999267578125,"adjusted_close":314.2988586425781,"volume":6740600},{"date":"2026-05-28","close":315.95001220703125,"high":321.2900085449219,"low":313.1099853515625,"adjusted_close":312.81378173828125,"volume":5884400},{"date":"2026-05-29","close":305.67999267578125,"high":319.0,"low":303.7699890136719,"adjusted_close":302.64569091796875,"volume":16785100},{"date":"2026-06-01","close":293.20001220703125,"high":302.0,"low":289.92999267578125,"adjusted_close":290.2895812988281,"volume":9623100},{"date":"2026-06-02","close":308.1199951171875,"high":308.3999938964844,"low":298.9800109863281,"adjusted_close":305.06146240234375,"volume":11136800},{"date":"2026-06-03","close":308.5899963378906,"high":312.760009765625,"low":301.6400146484375,"adjusted_close":305.52679443359375,"volume":6730100},{"date":"2026-06-04","close":305.3699951171875,"high":310.7200012207031,"low":303.29998779296875,"adjusted_close":302.3387756347656,"volume":7924400},{"date":"2026-06-05","close":285.05999755859375,"high":298.80999755859375,"low":284.17999267578125,"adjusted_close":282.2303771972656,"volume":11937400},{"date":"2026-06-08","close":290.8999938964844,"high":295.5799865722656,"low":287.5299987792969,"adjusted_close":288.01239013671875,"volume":7791100},{"date":"2026-06-09","close":288.6300048828125,"high":298.0299987792969,"low":273.8800048828125,"adjusted_close":285.76495361328125,"volume":8920600},{"date":"2026-06-10","close":282.010009765625,"high":292.5799865722656,"low":281.8399963378906,"adjusted_close":279.2106628417969,"volume":7325400},{"date":"2026-06-11","close":297.1000061035156,"high":298.67999267578125,"low":285.7900085449219,"adjusted_close":294.1508483886719,"volume":9862700},{"date":"2026-06-12","close":301.1199951171875,"high":303.0299987792969,"low":295.8500061035156,"adjusted_close":298.1309509277344,"volume":5368300},{"date":"2026-06-15","close":313.3399963378906,"high":315.8599853515625,"low":307.8699951171875,"adjusted_close":310.2296447753906,"volume":7459200},{"date":"2026-06-16","close":305.7099914550781,"high":319.2200012207031,"low":305.489990234375,"adjusted_close":302.6753845214844,"volume":7706700},{"date":"2026-06-17","close":301.8800048828125,"high":311.7300109863281,"low":299.239990234375,"adjusted_close":298.8833923339844,"volume":7098300},{"date":"2026-06-18","close":322.8599853515625,"high":323.6000061035156,"low":311.55999755859375,"adjusted_close":319.6551208496094,"volume":21929600},{"date":"2026-06-22","close":332.2799987792969,"high":334.0299987792969,"low":326.0400085449219,"adjusted_close":328.9816589355469,"volume":8954600},{"date":"2026-06-23","close":304.3599853515625,"high":316.260009765625,"low":301.0799865722656,"adjusted_close":301.3387756347656,"volume":10814300},{"date":"2026-06-24","close":303.1099853515625,"high":307.82000732421875,"low":300.07000732421875,"adjusted_close":300.1011962890625,"volume":8761600},{"date":"2026-06-25","close":311.80999755859375,"high":316.5899963378906,"low":305.0,"adjusted_close":308.71484375,"volume":8782800},{"date":"2026-06-26","close":285.42999267578125,"high":305.0,"low":279.54998779296875,"adjusted_close":282.5966796875,"volume":29822600},{"date":"2026-06-29","close":285.4800109863281,"high":290.2699890136719,"low":275.7799987792969,"adjusted_close":282.6462097167969,"volume":12982600},{"date":"2026-06-30","close":298.07000732421875,"high":300.2300109863281,"low":286.2300109863281,"adjusted_close":295.1112365722656,"volume":10944300},{"date":"2026-07-01","close":298.4100036621094,"high":303.29998779296875,"low":293.07000732421875,"adjusted_close":295.4478454589844,"volume":8737100},{"date":"2026-07-02","close":293.0799865722656,"high":305.2699890136719,"low":288.6199951171875,"adjusted_close":290.1707458496094,"volume":9766000},{"date":"2026-07-06","close":303.5,"high":306.0199890136719,"low":299.239990234375,"adjusted_close":300.4873352050781,"volume":6726400},{"date":"2026-07-07","close":293.29998779296875,"high":296.3800048828125,"low":285.3900146484375,"adjusted_close":290.3885498046875,"volume":8287400},{"date":"2026-07-08","close":301.32000732421875,"high":307.42999267578125,"low":288.0,"adjusted_close":298.3289794921875,"volume":6535400},{"date":"2026-07-09","close":308.5299987792969,"high":315.3399963378906,"low":305.4100036621094,"adjusted_close":305.4673767089844,"volume":6228700},{"date":"2026-07-10","close":311.4599914550781,"high":312.92999267578125,"low":303.3999938964844,"adjusted_close":308.3682861328125,"volume":4141500},{"date":"2026-07-13","close":298.57000732421875,"high":308.5199890136719,"low":296.80999755859375,"adjusted_close":295.6062927246094,"volume":7559500},{"date":"2026-07-14","close":305.54998779296875,"high":310.57000732421875,"low":301.8900146484375,"adjusted_close":302.5169677734375,"volume":5836800},{"date":"2026-07-15","close":301.19000244140625,"high":312.010009765625,"low":295.510009765625,"adjusted_close":298.20025634765625,"volume":6393100},{"date":"2026-07-16","close":291.2200012207031,"high":294.760009765625,"low":288.5,"adjusted_close":288.3292236328125,"volume":7151300},{"date":"2026-07-17","close":284.0199890136719,"high":289.25,"low":279.2300109863281,"adjusted_close":281.20068359375,"volume":7655000},{"date":"2026-07-20","close":284.07000732421875,"high":292.69000244140625,"low":283.489990234375,"adjusted_close":281.2502136230469,"volume":5206900},{"date":"2026-07-21","close":291.29998779296875,"high":297.5899963378906,"low":290.07000732421875,"adjusted_close":288.4084167480469,"volume":10204200},{"date":"2026-07-22","close":294.19000244140625,"high":296.25,"low":285.2099914550781,"adjusted_close":291.2697448730469,"volume":10747300},{"date":"2026-07-23","close":284.989990234375,"high":288.3299865722656,"low":274.1000061035156,"adjusted_close":282.1610412597656,"volume":11742800},{"date":"2026-07-24","close":279.5799865722656,"high":283.8900146484375,"low":276.29998779296875,"adjusted_close":276.8047790527344,"volume":8270000},{"date":"2026-07-27","close":279.4100036621094,"high":284.3299865722656,"low":273.6700134277344,"adjusted_close":276.636474609375,"volume":9072800},{"date":"2026-07-28","close":277.07000732421875,"high":282.80999755859375,"low":273.45001220703125,"adjusted_close":274.3196716308594,"volume":11160400},{"date":"2026-07-29","close":271.29998779296875,"high":281.6199951171875,"low":268.760009765625,"adjusted_close":268.6069641113281,"volume":10212400},{"date":"2026-07-30","close":278.760009765625,"high":283.5799865722656,"low":274.3500061035156,"adjusted_close":275.992919921875,"volume":9238400},{"date":"2026-07-31","close":275.739990234375,"high":285.1099853515625,"low":273.5899963378906,"adjusted_close":274.4006652832031,"volume":8835500},{"date":"2026-08-03","close":269.0400085449219,"high":273.3399963378906,"low":264.739990234375,"adjusted_close":267.7332458496094,"volume":8017300},{"date":"2026-08-04","close":283.6300048828125,"high":285.5799865722656,"low":275.1199951171875,"adjusted_close":282.2523498535156,"volume":8978800},{"date":"2026-08-05","close":277.7200012207031,"high":284.1300048828125,"low":276.5,"adjusted_close":276.3710632324219,"volume":5414400},{"date":"2026-08-06","close":278.3999938964844,"high":283.29998779296875,"low":272.6499938964844,"adjusted_close":277.0477600097656,"volume":4795100},{"date":"2026-08-07","close":286.0799865722656,"high":286.1700134277344,"low":280.9700012207031,"adjusted_close":284.6904296875,"volume":7713700},{"date":"2026-08-10","close":280.44000244140625,"high":288.760009765625,"low":280.1600036621094,"adjusted_close":279.0778503417969,"volume":4210800},{"date":"2026-08-11","close":281.239990234375,"high":285.8900146484375,"low":278.6199951171875,"adjusted_close":279.87396240234375,"volume":4470100},{"date":"2026-08-12","close":276.5899963378906,"high":289.6199951171875,"low":276.3599853515625,"adjusted_close":275.2465515136719,"volume":5904600},{"date":"2026-08-13","close":273.42999267578125,"high":279.9700012207031,"low":272.7799987792969,"adjusted_close":272.1018981933594,"volume":5327700},{"date":"2026-08-14","close":279.5799865722656,"high":280.2799987792969,"low":272.510009765625,"adjusted_close":278.2220153808594,"volume":4762600},{"date":"2026-08-17","close":282.9100036621094,"high":286.2099914550781,"low":279.0,"adjusted_close":281.5358581542969,"volume":5993600},{"date":"2026-08-18","close":272.239990234375,"high":278.989990234375,"low":268.6700134277344,"adjusted_close":270.91766357421875,"volume":7931700},{"date":"2026-08-19","close":267.45001220703125,"high":277.3699951171875,"low":266.3900146484375,"adjusted_close":266.1509704589844,"volume":6742800},{"date":"2026-08-20","close":265.6000061035156,"high":270.5,"low":264.760009765625,"adjusted_close":264.3099365234375,"volume":5277600},{"date":"2026-08-21","close":264.3599853515625,"high":269.7900085449219,"low":261.6300048828125,"adjusted_close":263.075927734375,"volume":5514300},{"date":"2026-08-24","close":258.94000244140625,"high":263.3299865722656,"low":255.17999267578125,"adjusted_close":257.6822814941406,"volume":6610300},{"date":"2026-08-25","close":260.04998779296875,"high":262.7799987792969,"low":256.9700012207031,"adjusted_close":258.786865234375,"volume":4259100},{"date":"2026-08-26","close":261.7699890136719,"high":263.20001220703125,"low":259.489990234375,"adjusted_close":260.49853515625,"volume":3793600},{"date":"2026-08-27","close":266.5400085449219,"high":267.4800109863281,"low":261.1000061035156,"adjusted_close":265.245361328125,"volume":5602900},{"date":"2026-08-28","close":258.6400146484375,"high":267.42999267578125,"low":255.97000122070312,"adjusted_close":257.3837585449219,"volume":5861100},{"date":"2026-08-31","close":260.9100036621094,"high":262.3800048828125,"low":259.9599914550781,"adjusted_close":259.6427307128906,"volume":5759500},{"date":"2026-09-01","close":253.33999633789062,"high":257.6199951171875,"low":250.42999267578125,"adjusted_close":252.10948181152344,"volume":7214600},{"date":"2026-09-02","close":254.8000030517578,"high":258.0400085449219,"low":251.0500030517578,"adjusted_close":253.56239318847656,"volume":3879400},{"date":"2026-09-03","close":253.8300018310547,"high":254.57000732421875,"low":248.1300048828125,"adjusted_close":252.59710693359375,"volume":4300000},{"date":"2026-09-04","close":258.44000244140625,"high":261.0199890136719,"low":255.5,"adjusted_close":257.1847229003906,"volume":4242600},{"date":"2026-09-08","close":258.9200134277344,"high":261.8999938964844,"low":256.4599914550781,"adjusted_close":257.6623840332031,"volume":5437000},{"date":"2026-09-09","close":261.5899963378906,"high":262.739990234375,"low":256.3500061035156,"adjusted_close":260.31939697265625,"volume":4253000},{"date":"2026-09-10","close":258.82000732421875,"high":261.7200012207031,"low":255.82000732421875,"adjusted_close":257.5628662109375,"volume":5840200},{"date":"2026-09-11","close":268.70001220703125,"high":273.3299865722656,"low":261.44000244140625,"adjusted_close":267.3948974609375,"volume":5255900},{"date":"2026-09-14","close":263.4200134277344,"high":266.1000061035156,"low":256.7799987792969,"adjusted_close":262.1405334472656,"volume":6860400},{"date":"2026-09-15","close":263.42999267578125,"high":267.70001220703125,"low":262.260009765625,"adjusted_close":262.15045166015625,"volume":4411600},{"date":"2026-09-16","close":260.6700134277344,"high":267.9700012207031,"low":258.1400146484375,"adjusted_close":259.4039001464844,"volume":3646200},{"date":"2026-09-17","close":258.1400146484375,"high":266.82000732421875,"low":257.1000061035156,"adjusted_close":256.88616943359375,"volume":6517200},{"date":"2026-09-18","close":266.6400146484375,"high":268.2799987792969,"low":259.8299865722656,"adjusted_close":265.34490966796875,"volume":19052200},{"date":"2026-09-21","close":270.8699951171875,"high":271.7799987792969,"low":262.2200012207031,"adjusted_close":269.5543212890625,"volume":7901400},{"date":"2026-09-22","close":271.4100036621094,"high":271.6400146484375,"low":267.42999267578125,"adjusted_close":270.0917053222656,"volume":8298300},{"date":"2026-09-23","close":272.6199951171875,"high":272.8999938964844,"low":266.5899963378906,"adjusted_close":271.29583740234375,"volume":5555000},{"date":"2026-09-24","close":270.6499938964844,"high":272.2099914550781,"low":266.7900085449219,"adjusted_close":269.33538818359375,"volume":3340900},{"date":"2026-09-25","close":278.07000732421875,"high":278.69000244140625,"low":269.5299987792969,"adjusted_close":276.7193603515625,"volume":3960200},{"date":"2026-09-28","close":278.30999755859375,"high":279.3299865722656,"low":273.8999938964844,"adjusted_close":276.95819091796875,"volume":4933200},{"date":"2026-09-29","close":281.69000244140625,"high":284.3900146484375,"low":280.2300109863281,"adjusted_close":280.32177734375,"volume":5033300},{"date":"2026-09-30","close":280.0899963378906,"high":283.5,"low":279.2200012207031,"adjusted_close":278.72955322265625,"volume":3959000},{"date":"2026-10-01","close":281.30999755859375,"high":283.6700134277344,"low":278.0899963378906,"adjusted_close":279.9436340332031,"volume":3696200},{"date":"2026-10-02","close":293.79998779296875,"high":297.05999755859375,"low":288.20001220703125,"adjusted_close":292.3729553222656,"volume":5050700},{"date":"2026-10-05","close":294.8999938964844,"high":295.3299865722656,"low":288.75,"adjusted_close":293.4676208496094,"volume":3778300},{"date":"2026-10-06","close":297.2300109863281,"high":298.75,"low":294.2300109863281,"adjusted_close":295.78631591796875,"volume":3285600},{"date":"2026-10-07","close":288.9800109863281,"high":291.6400146484375,"low":284.80999755859375,"adjusted_close":287.5763854980469,"volume":4566900},{"date":"2026-10-08","close":288.20001220703125,"high":290.5199890136719,"low":283.2699890136719,"adjusted_close":286.8001708984375,"volume":5944400},{"date":"2026-10-09","close":283.739990234375,"high":291.2300109863281,"low":281.6600036621094,"adjusted_close":282.36181640625,"volume":4037300},{"date":"2026-10-12","close":281.739990234375,"high":283.6300048828125,"low":277.05999755859375,"adjusted_close":280.37152099609375,"volume":3853500},{"date":"2026-10-13","close":287.8500061035156,"high":288.8999938964844,"low":277.3800048828125,"adjusted_close":286.4518737792969,"volume":5628500},{"date":"2026-10-14","close":280.6499938964844,"high":285.0,"low":278.8999938964844,"adjusted_close":279.2868347167969,"volume":6921800},{"date":"2026-10-15","close":279.1199951171875,"high":282.510009765625,"low":273.5899963378906,"adjusted_close":277.7642517089844,"volume":6857500},{"date":"2026-10-16","close":276.4800109863281,"high":284.4700012207031,"low":274.1600036621094,"adjusted_close":275.1370849609375,"volume":7949400},{"date":"2026-10-19","close":276.1499938964844,"high":283.1199951171875,"low":272.07000732421875,"adjusted_close":274.8086853027344,"volume":9582000},{"date":"2026-10-20","close":277.7799987792969,"high":282.45001220703125,"low":272.010009765625,"adjusted_close":276.4307556152344,"volume":7659700},{"date":"2026-10-21","close":284.6499938964844,"high":289.30999755859375,"low":277.3699951171875,"adjusted_close":283.26739501953125,"volume":10433000},{"date":"2026-10-22","close":279.5,"high":286.5400085449219,"low":276.5899963378906,"adjusted_close":278.1424255371094,"volume":13865800},{"date":"2026-10-23","close":284.69000244140625,"high":286.20001220703125,"low":276.2699890136719,"adjusted_close":283.3072204589844,"volume":7512400},{"date":"2026-10-26","close":298.1199951171875,"high":298.95001220703125,"low":284.3999938964844,"adjusted_close":296.6719665527344,"volume":7594200},{"date":"2026-10-27","close":308.9100036621094,"high":309.4700012207031,"low":299.3500061035156,"adjusted_close":307.4095764160156,"volume":8160900},{"date":"2026-10-28","close":309.8299865722656,"high":310.0,"low":304.989990234375,"adjusted_close":308.3250732421875,"volume":7355100},{"date":"2026-10-29","close":312.94000244140625,"high":313.07000732421875,"low":306.0299987792969,"adjusted_close":311.41998291015625,"volume":5662000},{"date":"2026-10-30","close":300.8399963378906,"high":308.0,"low":294.70001220703125,"adjusted_close":300.8399963378906,"volume":12998300},{"date":"2026-11-02","close":302.0199890136719,"high":311.5199890136719,"low":301.239990234375,"adjusted_close":302.0199890136719,"volume":11078400},{"date":"2026-11-03","close":312.489990234375,"high":316.75,"low":305.17999267578125,"adjusted_close":312.489990234375,"volume":9905100},{"date":"2026-11-04","close":311.489990234375,"high":317.20001220703125,"low":303.8999938964844,"adjusted_close":311.489990234375,"volume":10154100},{"date":"2026-11-05","close":278.1499938964844,"high":307.0,"low":277.8699951171875,"adjusted_close":278.1499938964844,"volume":19201100},{"date":"2026-11-06","close":277.3599853515625,"high":285.1000061035156,"low":271.2300109863281,"adjusted_close":277.3599853515625,"volume":10080824}]},"UBER":{"currency":"USD","rows":[{"date":"2025-05-05","close":85.43000030517578,"high":86.56999969482422,"low":82.97000122070312,"adjusted_close":85.43000030517578,"volume":25339000},{"date":"2025-05-06","close":85.83000183105469,"high":86.52999877929688,"low":83.10099792480469,"adjusted_close":85.83000183105469,"volume":30378900},{"date":"2025-05-07","close":83.6500015258789,"high":85.16999816894531,"low":80.12000274658203,"adjusted_close":83.6500015258789,"volume":49238800},{"date":"2025-05-08","close":82.30000305175781,"high":84.0,"low":82.0,"adjusted_close":82.30000305175781,"volume":24293100},{"date":"2025-05-09","close":82.80999755859375,"high":84.12200164794922,"low":82.31999969482422,"adjusted_close":82.80999755859375,"volume":19105400},{"date":"2025-05-12","close":88.0999984741211,"high":88.30999755859375,"low":82.22000122070312,"adjusted_close":88.0999984741211,"volume":39104600},{"date":"2025-05-13","close":91.72000122070312,"high":92.16999816894531,"low":86.93000030517578,"adjusted_close":91.72000122070312,"volume":36770800},{"date":"2025-05-14","close":90.41000366210938,"high":91.6500015258789,"low":89.68000030517578,"adjusted_close":90.41000366210938,"volume":30640100},{"date":"2025-05-15","close":90.16000366210938,"high":91.11299896240234,"low":89.24199676513672,"adjusted_close":90.16000366210938,"volume":20481600},{"date":"2025-05-16","close":91.79000091552734,"high":92.9000015258789,"low":89.70999908447266,"adjusted_close":91.79000091552734,"volume":21909600},{"date":"2025-05-19","close":92.45999908447266,"high":92.54499816894531,"low":90.55999755859375,"adjusted_close":92.45999908447266,"volume":19252100},{"date":"2025-05-20","close":91.87000274658203,"high":93.5999984741211,"low":90.61000061035156,"adjusted_close":91.87000274658203,"volume":20851300},{"date":"2025-05-21","close":88.66999816894531,"high":91.04000091552734,"low":88.0,"adjusted_close":88.66999816894531,"volume":25035100},{"date":"2025-05-22","close":88.0,"high":89.26000213623047,"low":87.87999725341797,"adjusted_close":88.0,"volume":16496000},{"date":"2025-05-23","close":87.75,"high":88.48999786376953,"low":86.69999694824219,"adjusted_close":87.75,"volume":17929700},{"date":"2025-05-27","close":89.0,"high":89.71499633789062,"low":87.88999938964844,"adjusted_close":89.0,"volume":17446900},{"date":"2025-05-28","close":88.26000213623047,"high":89.87999725341797,"low":88.12000274658203,"adjusted_close":88.26000213623047,"volume":13810300},{"date":"2025-05-29","close":84.30000305175781,"high":87.87000274658203,"low":82.95999908447266,"adjusted_close":84.30000305175781,"volume":38116300},{"date":"2025-05-30","close":84.16000366210938,"high":84.6500015258789,"low":82.54000091552734,"adjusted_close":84.16000366210938,"volume":29050900},{"date":"2025-06-02","close":83.63999938964844,"high":84.76000213623047,"low":82.63999938964844,"adjusted_close":83.63999938964844,"volume":17047000},{"date":"2025-06-03","close":82.52999877929688,"high":83.79000091552734,"low":81.86000061035156,"adjusted_close":82.52999877929688,"volume":25668400},{"date":"2025-06-04","close":83.44999694824219,"high":84.70999908447266,"low":82.98999786376953,"adjusted_close":83.44999694824219,"volume":20080500},{"date":"2025-06-05","close":84.66999816894531,"high":85.75,"low":83.08000183105469,"adjusted_close":84.66999816894531,"volume":33304500},{"date":"2025-06-06","close":85.5999984741211,"high":86.69000244140625,"low":85.02999877929688,"adjusted_close":85.5999984741211,"volume":28172700},{"date":"2025-06-09","close":87.12000274658203,"high":87.86000061035156,"low":86.19999694824219,"adjusted_close":87.12000274658203,"volume":22780800},{"date":"2025-06-10","close":86.38999938964844,"high":88.37999725341797,"low":85.5999984741211,"adjusted_close":86.38999938964844,"volume":24494800},{"date":"2025-06-11","close":86.58000183105469,"high":87.5999984741211,"low":85.94000244140625,"adjusted_close":86.58000183105469,"volume":15364200},{"date":"2025-06-12","close":85.62000274658203,"high":86.79000091552734,"low":84.87000274658203,"adjusted_close":85.62000274658203,"volume":18776100},{"date":"2025-06-13","close":83.93000030517578,"high":85.56999969482422,"low":83.375,"adjusted_close":83.93000030517578,"volume":18003000},{"date":"2025-06-16","close":85.12000274658203,"high":86.0199966430664,"low":84.70999908447266,"adjusted_close":85.12000274658203,"volume":12254200},{"date":"2025-06-17","close":84.76000213623047,"high":85.4800033569336,"low":84.23999786376953,"adjusted_close":84.76000213623047,"volume":13677800},{"date":"2025-06-18","close":83.44000244140625,"high":86.4800033569336,"low":82.30999755859375,"adjusted_close":83.44000244140625,"volume":25976700},{"date":"2025-06-20","close":83.77999877929688,"high":85.37000274658203,"low":83.62000274658203,"adjusted_close":83.77999877929688,"volume":27472100},{"date":"2025-06-23","close":85.23999786376953,"high":85.24500274658203,"low":82.47000122070312,"adjusted_close":85.23999786376953,"volume":18407500},{"date":"2025-06-24","close":91.6500015258789,"high":92.4800033569336,"low":87.91000366210938,"adjusted_close":91.6500015258789,"volume":38925100},{"date":"2025-06-25","close":90.9000015258789,"high":92.88999938964844,"low":90.5999984741211,"adjusted_close":90.9000015258789,"volume":17400800},{"date":"2025-06-26","close":93.12000274658203,"high":94.37999725341797,"low":90.87999725341797,"adjusted_close":93.12000274658203,"volume":23657800},{"date":"2025-06-27","close":91.52999877929688,"high":92.51000213623047,"low":89.97000122070312,"adjusted_close":91.52999877929688,"volume":24731200},{"date":"2025-06-30","close":93.30000305175781,"high":93.38500213623047,"low":91.5199966430664,"adjusted_close":93.30000305175781,"volume":16155300},{"date":"2025-07-01","close":92.12999725341797,"high":93.23999786376953,"low":90.30999755859375,"adjusted_close":92.12999725341797,"volume":17124000},{"date":"2025-07-02","close":92.05000305175781,"high":94.0999984741211,"low":91.55000305175781,"adjusted_close":92.05000305175781,"volume":13604000},{"date":"2025-07-03","close":93.62999725341797,"high":94.11000061035156,"low":92.61000061035156,"adjusted_close":93.62999725341797,"volume":8112600},{"date":"2025-07-07","close":96.68000030517578,"high":97.12000274658203,"low":93.54000091552734,"adjusted_close":96.68000030517578,"volume":29817200},{"date":"2025-07-08","close":97.4800033569336,"high":97.5999984741211,"low":95.11000061035156,"adjusted_close":97.4800033569336,"volume":20586800},{"date":"2025-07-09","close":96.63999938964844,"high":97.71499633789062,"low":96.0999984741211,"adjusted_close":96.63999938964844,"volume":14858900},{"date":"2025-07-10","close":96.4000015258789,"high":97.44999694824219,"low":95.12000274658203,"adjusted_close":96.4000015258789,"volume":15644400},{"date":"2025-07-11","close":95.38999938964844,"high":96.83499908447266,"low":95.2699966430664,"adjusted_close":95.38999938964844,"volume":12453500},{"date":"2025-07-14","close":93.88999938964844,"high":95.4800033569336,"low":93.55999755859375,"adjusted_close":93.88999938964844,"volume":14300200},{"date":"2025-07-15","close":92.20999908447266,"high":95.16000366210938,"low":91.8499984741211,"adjusted_close":92.20999908447266,"volume":18488400},{"date":"2025-07-16","close":90.75,"high":92.75,"low":89.80999755859375,"adjusted_close":90.75,"volume":17636000},{"date":"2025-07-17","close":90.5,"high":91.4000015258789,"low":89.9000015258789,"adjusted_close":90.5,"volume":16903600},{"date":"2025-07-18","close":90.58999633789062,"high":91.16999816894531,"low":89.40499877929688,"adjusted_close":90.58999633789062,"volume":14223500},{"date":"2025-07-21","close":91.16000366210938,"high":91.93000030517578,"low":90.52999877929688,"adjusted_close":91.16000366210938,"volume":12150600},{"date":"2025-07-22","close":91.79000091552734,"high":92.26000213623047,"low":89.87999725341797,"adjusted_close":91.79000091552734,"volume":11561800},{"date":"2025-07-23","close":89.94000244140625,"high":92.69999694824219,"low":89.86499786376953,"adjusted_close":89.94000244140625,"volume":18617900},{"date":"2025-07-24","close":90.87000274658203,"high":93.61000061035156,"low":90.87000274658203,"adjusted_close":90.87000274658203,"volume":23446200},{"date":"2025-07-25","close":91.29000091552734,"high":91.37999725341797,"low":89.5,"adjusted_close":91.29000091552734,"volume":13864100},{"date":"2025-07-28","close":90.5999984741211,"high":92.3499984741211,"low":90.23999786376953,"adjusted_close":90.5999984741211,"volume":11606100},{"date":"2025-07-29","close":87.11000061035156,"high":89.16000366210938,"low":86.36000061035156,"adjusted_close":87.11000061035156,"volume":24966200},{"date":"2025-07-30","close":87.63999938964844,"high":87.80500030517578,"low":86.4749984741211,"adjusted_close":87.63999938964844,"volume":16862800},{"date":"2025-07-31","close":87.75,"high":88.83999633789062,"low":86.61000061035156,"adjusted_close":87.75,"volume":16922400},{"date":"2025-08-01","close":86.91000366210938,"high":87.05500030517578,"low":85.41999816894531,"adjusted_close":86.91000366210938,"volume":15732500},{"date":"2025-08-04","close":88.43000030517578,"high":88.58999633789062,"low":87.41000366210938,"adjusted_close":88.43000030517578,"volume":15138900},{"date":"2025-08-05","close":89.38999938964844,"high":90.95500183105469,"low":89.05000305175781,"adjusted_close":89.38999938964844,"volume":25856000},{"date":"2025-08-06","close":89.22000122070312,"high":90.95999908447266,"low":86.30000305175781,"adjusted_close":89.22000122070312,"volume":40169800},{"date":"2025-08-07","close":92.66999816894531,"high":92.73999786376953,"low":89.16000366210938,"adjusted_close":92.66999816894531,"volume":28522200},{"date":"2025-08-08","close":89.55999755859375,"high":94.30999755859375,"low":88.91000366210938,"adjusted_close":89.55999755859375,"volume":26212500},{"date":"2025-08-11","close":90.58000183105469,"high":91.43000030517578,"low":88.91999816894531,"adjusted_close":90.58000183105469,"volume":16668900},{"date":"2025-08-12","close":91.7300033569336,"high":92.55500030517578,"low":91.13999938964844,"adjusted_close":91.7300033569336,"volume":12509000},{"date":"2025-08-13","close":90.83000183105469,"high":92.19999694824219,"low":89.91000366210938,"adjusted_close":90.83000183105469,"volume":16867300},{"date":"2025-08-14","close":91.4000015258789,"high":92.31999969482422,"low":90.1050033569336,"adjusted_close":91.4000015258789,"volume":14525100},{"date":"2025-08-15","close":92.5999984741211,"high":93.9000015258789,"low":90.86000061035156,"adjusted_close":92.5999984741211,"volume":15841800},{"date":"2025-08-18","close":93.9800033569336,"high":94.4000015258789,"low":91.88999938964844,"adjusted_close":93.9800033569336,"volume":16471300},{"date":"2025-08-19","close":95.31999969482422,"high":96.59500122070312,"low":93.8499984741211,"adjusted_close":95.31999969482422,"volume":21177300},{"date":"2025-08-20","close":93.7300033569336,"high":94.95999908447266,"low":91.44000244140625,"adjusted_close":93.7300033569336,"volume":15194800},{"date":"2025-08-21","close":94.2300033569336,"high":95.0,"low":92.80999755859375,"adjusted_close":94.2300033569336,"volume":12864100},{"date":"2025-08-22","close":96.79000091552734,"high":97.54000091552734,"low":94.29000091552734,"adjusted_close":96.79000091552734,"volume":15584900},{"date":"2025-08-25","close":95.16000366210938,"high":97.5,"low":95.125,"adjusted_close":95.16000366210938,"volume":10938100},{"date":"2025-08-26","close":96.52999877929688,"high":96.81999969482422,"low":94.36000061035156,"adjusted_close":96.52999877929688,"volume":17163400},{"date":"2025-08-27","close":95.33000183105469,"high":96.94999694824219,"low":95.33000183105469,"adjusted_close":95.33000183105469,"volume":11364300},{"date":"2025-08-28","close":95.95999908447266,"high":96.11000061035156,"low":94.08000183105469,"adjusted_close":95.95999908447266,"volume":12024300},{"date":"2025-08-29","close":93.75,"high":96.1500015258789,"low":91.61000061035156,"adjusted_close":93.75,"volume":19310000},{"date":"2025-09-02","close":92.80999755859375,"high":93.53700256347656,"low":91.91999816894531,"adjusted_close":92.80999755859375,"volume":12883300},{"date":"2025-09-03","close":92.94000244140625,"high":94.76499938964844,"low":92.18000030517578,"adjusted_close":92.94000244140625,"volume":12052200},{"date":"2025-09-04","close":91.9800033569336,"high":93.125,"low":90.93000030517578,"adjusted_close":91.9800033569336,"volume":15960100},{"date":"2025-09-05","close":90.98999786376953,"high":92.52999877929688,"low":88.83999633789062,"adjusted_close":90.98999786376953,"volume":20384500},{"date":"2025-09-08","close":94.36000061035156,"high":94.55999755859375,"low":91.37999725341797,"adjusted_close":94.36000061035156,"volume":18906600},{"date":"2025-09-09","close":95.44999694824219,"high":95.4800033569336,"low":92.7699966430664,"adjusted_close":95.44999694824219,"volume":11850200},{"date":"2025-09-10","close":94.20999908447266,"high":96.0999984741211,"low":93.70999908447266,"adjusted_close":94.20999908447266,"volume":15944200},{"date":"2025-09-11","close":94.68000030517578,"high":96.31999969482422,"low":94.0,"adjusted_close":94.68000030517578,"volume":16190100},{"date":"2025-09-12","close":95.88999938964844,"high":96.2699966430664,"low":93.70999908447266,"adjusted_close":95.88999938964844,"volume":13659200},{"date":"2025-09-15","close":98.8499984741211,"high":98.86000061035156,"low":95.5199966430664,"adjusted_close":98.8499984741211,"volume":18652400},{"date":"2025-09-16","close":97.83000183105469,"high":99.69999694824219,"low":97.0199966430664,"adjusted_close":97.83000183105469,"volume":17257900},{"date":"2025-09-17","close":92.94999694824219,"high":97.23999786376953,"low":92.12000274658203,"adjusted_close":92.94999694824219,"volume":44094000},{"date":"2025-09-18","close":94.69999694824219,"high":95.05000305175781,"low":93.20999908447266,"adjusted_close":94.69999694824219,"volume":23075200},{"date":"2025-09-19","close":98.51000213623047,"high":98.83000183105469,"low":94.9000015258789,"adjusted_close":98.51000213623047,"volume":38735000},{"date":"2025-09-22","close":99.38999938964844,"high":101.98999786376953,"low":98.5,"adjusted_close":99.38999938964844,"volume":29820100},{"date":"2025-09-23","close":97.80000305175781,"high":100.18000030517578,"low":97.6449966430664,"adjusted_close":97.80000305175781,"volume":15101100},{"date":"2025-09-24","close":97.77999877929688,"high":99.86000061035156,"low":96.93000030517578,"adjusted_close":97.77999877929688,"volume":12523400},{"date":"2025-09-25","close":97.5999984741211,"high":97.87000274658203,"low":95.9000015258789,"adjusted_close":97.5999984741211,"volume":11255800},{"date":"2025-09-26","close":98.44999694824219,"high":98.52999877929688,"low":97.02999877929688,"adjusted_close":98.44999694824219,"volume":10356100},{"date":"2025-09-29","close":99.56999969482422,"high":100.26000213623047,"low":98.58499908447266,"adjusted_close":99.56999969482422,"volume":16320900},{"date":"2025-09-30","close":97.97000122070312,"high":99.75,"low":96.6500015258789,"adjusted_close":97.97000122070312,"volume":16793400},{"date":"2025-10-01","close":96.61000061035156,"high":99.08499908447266,"low":96.56999969482422,"adjusted_close":96.61000061035156,"volume":16608500},{"date":"2025-10-02","close":96.61000061035156,"high":97.20999908447266,"low":94.76000213623047,"adjusted_close":96.61000061035156,"volume":16046400},{"date":"2025-10-03","close":96.5999984741211,"high":98.30000305175781,"low":96.45999908447266,"adjusted_close":96.5999984741211,"volume":10556400},{"date":"2025-10-06","close":100.0999984741211,"high":101.29499816894531,"low":96.88999938964844,"adjusted_close":100.0999984741211,"volume":22760900},{"date":"2025-10-07","close":97.80000305175781,"high":100.69000244140625,"low":97.0,"adjusted_close":97.80000305175781,"volume":12583600},{"date":"2025-10-08","close":99.27999877929688,"high":99.61000061035156,"low":97.19999694824219,"adjusted_close":99.27999877929688,"volume":10071200},{"date":"2025-10-09","close":96.0,"high":100.16999816894531,"low":95.83000183105469,"adjusted_close":96.0,"volume":13435700},{"date":"2025-10-10","close":93.4000015258789,"high":96.44999694824219,"low":93.33000183105469,"adjusted_close":93.4000015258789,"volume":17021100},{"date":"2025-10-13","close":94.08000183105469,"high":95.25,"low":93.43000030517578,"adjusted_close":94.08000183105469,"volume":11031400},{"date":"2025-10-14","close":94.25,"high":95.18000030517578,"low":92.45999908447266,"adjusted_close":94.25,"volume":11178000},{"date":"2025-10-15","close":94.5199966430664,"high":96.98999786376953,"low":93.79000091552734,"adjusted_close":94.5199966430664,"volume":14347100},{"date":"2025-10-16","close":92.5199966430664,"high":95.45999908447266,"low":91.18000030517578,"adjusted_close":92.5199966430664,"volume":17214800},{"date":"2025-10-17","close":92.30000305175781,"high":92.83000183105469,"low":91.45999908447266,"adjusted_close":92.30000305175781,"volume":14282100},{"date":"2025-10-20","close":93.69999694824219,"high":94.5,"low":92.8499984741211,"adjusted_close":93.69999694824219,"volume":11274900},{"date":"2025-10-21","close":93.02999877929688,"high":94.55000305175781,"low":92.97000122070312,"adjusted_close":93.02999877929688,"volume":10503300},{"date":"2025-10-22","close":92.20999908447266,"high":93.41500091552734,"low":91.4209976196289,"adjusted_close":92.20999908447266,"volume":11351400},{"date":"2025-10-23","close":94.61000061035156,"high":95.69999694824219,"low":92.4000015258789,"adjusted_close":94.61000061035156,"volume":17121600},{"date":"2025-10-24","close":94.06999969482422,"high":95.26000213623047,"low":93.9000015258789,"adjusted_close":94.06999969482422,"volume":12014600},{"date":"2025-10-27","close":96.41999816894531,"high":96.66000366210938,"low":94.52999877929688,"adjusted_close":96.41999816894531,"volume":11748300},{"date":"2025-10-28","close":95.43000030517578,"high":97.7300033569336,"low":95.41000366210938,"adjusted_close":95.43000030517578,"volume":17138300},{"date":"2025-10-29","close":95.76000213623047,"high":96.88999938964844,"low":94.52999877929688,"adjusted_close":95.76000213623047,"volume":14532900},{"date":"2025-10-30","close":96.48999786376953,"high":97.62000274658203,"low":94.55999755859375,"adjusted_close":96.48999786376953,"volume":13556600},{"date":"2025-10-31","close":96.5,"high":98.44999694824219,"low":96.1500015258789,"adjusted_close":96.5,"volume":15333400},{"date":"2025-11-03","close":99.72000122070312,"high":100.3499984741211,"low":96.77999877929688,"adjusted_close":99.72000122070312,"volume":28836500},{"date":"2025-11-04","close":94.66999816894531,"high":95.02999877929688,"low":90.08000183105469,"adjusted_close":94.66999816894531,"volume":48787300},{"date":"2025-11-05","close":92.75,"high":95.44000244140625,"low":92.5199966430664,"adjusted_close":92.75,"volume":20150800},{"date":"2025-11-06","close":92.12000274658203,"high":92.7699966430664,"low":90.81999969482422,"adjusted_close":92.12000274658203,"volume":18316200},{"date":"2025-11-07","close":91.98999786376953,"high":93.16999816894531,"low":90.2979965209961,"adjusted_close":91.98999786376953,"volume":16489900},{"date":"2025-11-10","close":94.0999984741211,"high":94.30999755859375,"low":92.25,"adjusted_close":94.0999984741211,"volume":13310200},{"date":"2025-11-11","close":93.5999984741211,"high":94.16000366210938,"low":92.97000122070312,"adjusted_close":93.5999984741211,"volume":13276300},{"date":"2025-11-12","close":93.56999969482422,"high":95.18000030517578,"low":92.76000213623047,"adjusted_close":93.56999969482422,"volume":16004600},{"date":"2025-11-13","close":91.77999877929688,"high":94.05999755859375,"low":91.3499984741211,"adjusted_close":91.77999877929688,"volume":16367500},{"date":"2025-11-14","close":91.62000274658203,"high":92.62000274658203,"low":89.62000274658203,"adjusted_close":91.62000274658203,"volume":12475600},{"date":"2025-11-17","close":92.11000061035156,"high":92.58000183105469,"low":90.73999786376953,"adjusted_close":92.11000061035156,"volume":16922500},{"date":"2025-11-18","close":90.86000061035156,"high":92.9229965209961,"low":89.33000183105469,"adjusted_close":90.86000061035156,"volume":17439400},{"date":"2025-11-19","close":89.52999877929688,"high":91.08000183105469,"low":88.88999938964844,"adjusted_close":89.52999877929688,"volume":18256200},{"date":"2025-11-20","close":83.36000061035156,"high":90.54000091552734,"low":82.94000244140625,"adjusted_close":83.36000061035156,"volume":41734000},{"date":"2025-11-21","close":83.87000274658203,"high":84.0,"low":81.51000213623047,"adjusted_close":83.87000274658203,"volume":33783100},{"date":"2025-11-24","close":83.69000244140625,"high":84.5199966430664,"low":83.02999877929688,"adjusted_close":83.69000244140625,"volume":24883200},{"date":"2025-11-25","close":83.69000244140625,"high":84.26499938964844,"low":82.38999938964844,"adjusted_close":83.69000244140625,"volume":18482200},{"date":"2025-11-26","close":85.66000366210938,"high":86.3550033569336,"low":83.6500015258789,"adjusted_close":85.66000366210938,"volume":20448700},{"date":"2025-11-28","close":87.54000091552734,"high":87.62000274658203,"low":86.23999786376953,"adjusted_close":87.54000091552734,"volume":9069400},{"date":"2025-12-01","close":86.56999969482422,"high":87.61000061035156,"low":85.4749984741211,"adjusted_close":86.56999969482422,"volume":17517200},{"date":"2025-12-02","close":87.56999969482422,"high":88.44000244140625,"low":85.62999725341797,"adjusted_close":87.56999969482422,"volume":18930400},{"date":"2025-12-03","close":90.68000030517578,"high":91.37999725341797,"low":88.9520034790039,"adjusted_close":90.68000030517578,"volume":21335800},{"date":"2025-12-04","close":90.98999786376953,"high":91.0,"low":89.44999694824219,"adjusted_close":90.98999786376953,"volume":13145300},{"date":"2025-12-05","close":91.31999969482422,"high":92.75,"low":90.45999908447266,"adjusted_close":91.31999969482422,"volume":11154600},{"date":"2025-12-08","close":92.56999969482422,"high":92.77999877929688,"low":90.7699966430664,"adjusted_close":92.56999969482422,"volume":12646900},{"date":"2025-12-09","close":89.06999969482422,"high":92.01000213623047,"low":88.90499877929688,"adjusted_close":89.06999969482422,"volume":17117500},{"date":"2025-12-10","close":84.16000366210938,"high":88.75,"low":82.72000122070312,"adjusted_close":84.16000366210938,"volume":51202000},{"date":"2025-12-11","close":85.44000244140625,"high":85.74500274658203,"low":83.33999633789062,"adjusted_close":85.44000244140625,"volume":23346300},{"date":"2025-12-12","close":85.11000061035156,"high":86.44999694824219,"low":84.51799774169922,"adjusted_close":85.11000061035156,"volume":16211600},{"date":"2025-12-15","close":81.86000061035156,"high":83.62000274658203,"low":81.16500091552734,"adjusted_close":81.86000061035156,"volume":32070900},{"date":"2025-12-16","close":80.91999816894531,"high":82.05000305175781,"low":80.26000213623047,"adjusted_close":80.91999816894531,"volume":24465100},{"date":"2025-12-17","close":79.13999938964844,"high":81.30000305175781,"low":78.77999877929688,"adjusted_close":79.13999938964844,"volume":28007500},{"date":"2025-12-18","close":79.69000244140625,"high":80.70999908447266,"low":79.55000305175781,"adjusted_close":79.69000244140625,"volume":18681800},{"date":"2025-12-19","close":79.30999755859375,"high":79.98999786376953,"low":78.30999755859375,"adjusted_close":79.30999755859375,"volume":34353300},{"date":"2025-12-22","close":81.26000213623047,"high":82.25,"low":80.9000015258789,"adjusted_close":81.26000213623047,"volume":20570400},{"date":"2025-12-23","close":80.97000122070312,"high":81.41999816894531,"low":80.3499984741211,"adjusted_close":80.97000122070312,"volume":10445500},{"date":"2025-12-24","close":81.1500015258789,"high":81.41000366210938,"low":80.58000183105469,"adjusted_close":81.1500015258789,"volume":4310700},{"date":"2025-12-26","close":81.26000213623047,"high":81.5,"low":80.68000030517578,"adjusted_close":81.26000213623047,"volume":6741600},{"date":"2025-12-29","close":81.5,"high":82.19999694824219,"low":80.78500366210938,"adjusted_close":81.5,"volume":12072600},{"date":"2025-12-30","close":82.12000274658203,"high":82.5,"low":81.52999877929688,"adjusted_close":82.12000274658203,"volume":9500700},{"date":"2025-12-31","close":81.70999908447266,"high":82.54499816894531,"low":81.41999816894531,"adjusted_close":81.70999908447266,"volume":8428400},{"date":"2026-01-02","close":82.86000061035156,"high":83.66000366210938,"low":81.47000122070312,"adjusted_close":82.86000061035156,"volume":13095100},{"date":"2026-01-05","close":80.73999786376953,"high":82.83999633789062,"low":79.57499694824219,"adjusted_close":80.73999786376953,"volume":24036800},{"date":"2026-01-06","close":85.54000091552734,"high":85.6500015258789,"low":81.08999633789062,"adjusted_close":85.54000091552734,"volume":27508700},{"date":"2026-01-07","close":86.19000244140625,"high":87.73999786376953,"low":85.65499877929688,"adjusted_close":86.19000244140625,"volume":25293400},{"date":"2026-01-08","close":87.58999633789062,"high":88.23999786376953,"low":85.3499984741211,"adjusted_close":87.58999633789062,"volume":15499200},{"date":"2026-01-09","close":85.44000244140625,"high":87.27999877929688,"low":84.88400268554688,"adjusted_close":85.44000244140625,"volume":15881500},{"date":"2026-01-12","close":84.66999816894531,"high":85.4800033569336,"low":83.7699966430664,"adjusted_close":84.66999816894531,"volume":12687800},{"date":"2026-01-13","close":85.41000366210938,"high":85.94000244140625,"low":83.69999694824219,"adjusted_close":85.41000366210938,"volume":14809300},{"date":"2026-01-14","close":84.6500015258789,"high":85.98999786376953,"low":83.5,"adjusted_close":84.6500015258789,"volume":15510800},{"date":"2026-01-15","close":84.37999725341797,"high":86.3499984741211,"low":82.7300033569336,"adjusted_close":84.37999725341797,"volume":18892900},{"date":"2026-01-16","close":84.8499984741211,"high":85.0,"low":83.0,"adjusted_close":84.8499984741211,"volume":20738900},{"date":"2026-01-20","close":83.72000122070312,"high":83.80999755859375,"low":82.3499984741211,"adjusted_close":83.72000122070312,"volume":19429300},{"date":"2026-01-21","close":84.26000213623047,"high":85.61000061035156,"low":82.94999694824219,"adjusted_close":84.26000213623047,"volume":21171900},{"date":"2026-01-22","close":82.55999755859375,"high":85.43000030517578,"low":81.51000213623047,"adjusted_close":82.55999755859375,"volume":19457200},{"date":"2026-01-23","close":82.30999755859375,"high":83.55999755859375,"low":81.47000122070312,"adjusted_close":82.30999755859375,"volume":14703800},{"date":"2026-01-26","close":81.9800033569336,"high":83.33000183105469,"low":81.91000366210938,"adjusted_close":81.9800033569336,"volume":16556400},{"date":"2026-01-27","close":81.23999786376953,"high":82.08499908447266,"low":79.86000061035156,"adjusted_close":81.23999786376953,"volume":19993700},{"date":"2026-01-28","close":79.77999877929688,"high":81.84700012207031,"low":79.73500061035156,"adjusted_close":79.77999877929688,"volume":19317300},{"date":"2026-01-29","close":81.69999694824219,"high":82.08000183105469,"low":79.95999908447266,"adjusted_close":81.69999694824219,"volume":26857800},{"date":"2026-01-30","close":80.05000305175781,"high":82.0999984741211,"low":79.41999816894531,"adjusted_close":80.05000305175781,"volume":24344100},{"date":"2026-02-02","close":80.83999633789062,"high":81.88999938964844,"low":79.19000244140625,"adjusted_close":80.83999633789062,"volume":18434500},{"date":"2026-02-03","close":77.93000030517578,"high":80.68000030517578,"low":77.30000305175781,"adjusted_close":77.93000030517578,"volume":29490800},{"date":"2026-02-04","close":73.91999816894531,"high":77.71299743652344,"low":71.87999725341797,"adjusted_close":73.91999816894531,"volume":63045000},{"date":"2026-02-05","close":75.20999908447266,"high":77.22000122070312,"low":73.22000122070312,"adjusted_close":75.20999908447266,"volume":33111500},{"date":"2026-02-06","close":74.7699966430664,"high":75.86000061035156,"low":72.66999816894531,"adjusted_close":74.7699966430664,"volume":24470200},{"date":"2026-02-09","close":73.91000366210938,"high":74.81500244140625,"low":73.51000213623047,"adjusted_close":73.91000366210938,"volume":17959100},{"date":"2026-02-10","close":73.5,"high":75.05000305175781,"low":73.47000122070312,"adjusted_close":73.5,"volume":18958700},{"date":"2026-02-11","close":71.01000213623047,"high":74.08599853515625,"low":70.6500015258789,"adjusted_close":71.01000213623047,"volume":28045000},{"date":"2026-02-12","close":71.22000122070312,"high":72.62999725341797,"low":69.44999694824219,"adjusted_close":71.22000122070312,"volume":33541400},{"date":"2026-02-13","close":69.98999786376953,"high":71.41999816894531,"low":69.0199966430664,"adjusted_close":69.98999786376953,"volume":26526700},{"date":"2026-02-17","close":70.52999877929688,"high":70.9800033569336,"low":69.69999694824219,"adjusted_close":70.52999877929688,"volume":20286100},{"date":"2026-02-18","close":72.7699966430664,"high":73.2699966430664,"low":70.11499786376953,"adjusted_close":72.7699966430664,"volume":18235600},{"date":"2026-02-19","close":72.94000244140625,"high":74.1050033569336,"low":71.76000213623047,"adjusted_close":72.94000244140625,"volume":15897800},{"date":"2026-02-20","close":73.86000061035156,"high":74.58499908447266,"low":72.55999755859375,"adjusted_close":73.86000061035156,"volume":20242200},{"date":"2026-02-23","close":70.72000122070312,"high":73.11000061035156,"low":70.1500015258789,"adjusted_close":70.72000122070312,"volume":22921600},{"date":"2026-02-24","close":71.37999725341797,"high":72.13999938964844,"low":69.94999694824219,"adjusted_close":71.37999725341797,"volume":19581100},{"date":"2026-02-25","close":72.83000183105469,"high":73.16000366210938,"low":71.91999816894531,"adjusted_close":72.83000183105469,"volume":19820800},{"date":"2026-02-26","close":74.80000305175781,"high":76.0999984741211,"low":72.83000183105469,"adjusted_close":74.80000305175781,"volume":22449200},{"date":"2026-02-27","close":75.41999816894531,"high":75.77999877929688,"low":73.65799713134766,"adjusted_close":75.41999816894531,"volume":20427900},{"date":"2026-03-02","close":75.94999694824219,"high":76.49500274658203,"low":73.1500015258789,"adjusted_close":75.94999694824219,"volume":25779100},{"date":"2026-03-03","close":76.36000061035156,"high":77.30500030517578,"low":74.0199966430664,"adjusted_close":76.36000061035156,"volume":21892500},{"date":"2026-03-04","close":76.6500015258789,"high":77.04000091552734,"low":75.01300048828125,"adjusted_close":76.6500015258789,"volume":19818600},{"date":"2026-03-05","close":75.44000244140625,"high":78.25,"low":75.13500213623047,"adjusted_close":75.44000244140625,"volume":17894000},{"date":"2026-03-06","close":75.12999725341797,"high":75.56999969482422,"low":74.19000244140625,"adjusted_close":75.12999725341797,"volume":14771200},{"date":"2026-03-09","close":73.83999633789062,"high":74.54000091552734,"low":71.94000244140625,"adjusted_close":73.83999633789062,"volume":21208900},{"date":"2026-03-10","close":72.36000061035156,"high":74.12000274658203,"low":72.18000030517578,"adjusted_close":72.36000061035156,"volume":17581500},{"date":"2026-03-11","close":74.97000122070312,"high":75.5999984741211,"low":73.55000305175781,"adjusted_close":74.97000122070312,"volume":21010800},{"date":"2026-03-12","close":72.97000122070312,"high":75.8499984741211,"low":72.58999633789062,"adjusted_close":72.97000122070312,"volume":17082700},{"date":"2026-03-13","close":73.33000183105469,"high":74.87000274658203,"low":72.69000244140625,"adjusted_close":73.33000183105469,"volume":16400700},{"date":"2026-03-16","close":74.66000366210938,"high":75.37999725341797,"low":74.0,"adjusted_close":74.66000366210938,"volume":15997300},{"date":"2026-03-17","close":77.79000091552734,"high":79.2300033569336,"low":77.30999755859375,"adjusted_close":77.79000091552734,"volume":33146100},{"date":"2026-03-18","close":76.66000366210938,"high":77.68000030517578,"low":76.4800033569336,"adjusted_close":76.66000366210938,"volume":13692700},{"date":"2026-03-19","close":75.33999633789062,"high":77.84500122070312,"low":75.31999969482422,"adjusted_close":75.33999633789062,"volume":13791600},{"date":"2026-03-20","close":73.88999938964844,"high":74.9800033569336,"low":73.04000091552734,"adjusted_close":73.88999938964844,"volume":26161200},{"date":"2026-03-23","close":75.12000274658203,"high":75.81999969482422,"low":74.44000244140625,"adjusted_close":75.12000274658203,"volume":14154700},{"date":"2026-03-24","close":72.33999633789062,"high":75.01000213623047,"low":72.1449966430664,"adjusted_close":72.33999633789062,"volume":14404200},{"date":"2026-03-25","close":73.08000183105469,"high":73.83999633789062,"low":72.19000244140625,"adjusted_close":73.08000183105469,"volume":11569300},{"date":"2026-03-26","close":70.55000305175781,"high":72.76499938964844,"low":70.19999694824219,"adjusted_close":70.55000305175781,"volume":15412900},{"date":"2026-03-27","close":69.18000030517578,"high":70.37999725341797,"low":68.45999908447266,"adjusted_close":69.18000030517578,"volume":13869700},{"date":"2026-03-30","close":69.91000366210938,"high":70.5,"low":68.83999633789062,"adjusted_close":69.91000366210938,"volume":13873500},{"date":"2026-03-31","close":71.93000030517578,"high":72.05000305175781,"low":70.20999908447266,"adjusted_close":71.93000030517578,"volume":15886600},{"date":"2026-04-01","close":71.70999908447266,"high":72.69999694824219,"low":70.80999755859375,"adjusted_close":71.70999908447266,"volume":13035000},{"date":"2026-04-02","close":71.83999633789062,"high":71.97000122070312,"low":69.77999877929688,"adjusted_close":71.83999633789062,"volume":12758500},{"date":"2026-04-06","close":72.16999816894531,"high":72.77999877929688,"low":71.40499877929688,"adjusted_close":72.16999816894531,"volume":7751400},{"date":"2026-04-07","close":71.7300033569336,"high":72.55999755859375,"low":71.11000061035156,"adjusted_close":71.7300033569336,"volume":9686300},{"date":"2026-04-08","close":72.37999725341797,"high":75.43000030517578,"low":72.06999969482422,"adjusted_close":72.37999725341797,"volume":13559900},{"date":"2026-04-09","close":71.80999755859375,"high":72.3499984741211,"low":70.01499938964844,"adjusted_close":71.80999755859375,"volume":16500000},{"date":"2026-04-10","close":70.4800033569336,"high":72.87999725341797,"low":70.04000091552734,"adjusted_close":70.4800033569336,"volume":11818200},{"date":"2026-04-13","close":72.33999633789062,"high":72.80999755859375,"low":69.81999969482422,"adjusted_close":72.33999633789062,"volume":12690600},{"date":"2026-04-14","close":72.91000366210938,"high":73.94999694824219,"low":72.23999786376953,"adjusted_close":72.91000366210938,"volume":16750300},{"date":"2026-04-15","close":77.27999877929688,"high":77.93000030517578,"low":73.79399871826172,"adjusted_close":77.27999877929688,"volume":19696000},{"date":"2026-04-16","close":76.4800033569336,"high":78.05000305175781,"low":76.36499786376953,"adjusted_close":76.4800033569336,"volume":12771700},{"date":"2026-04-17","close":77.12000274658203,"high":78.72000122070312,"low":76.61000061035156,"adjusted_close":77.12000274658203,"volume":16966600},{"date":"2026-04-20","close":77.48999786376953,"high":77.70500183105469,"low":75.69999694824219,"adjusted_close":77.48999786376953,"volume":11507400},{"date":"2026-04-21","close":77.26000213623047,"high":78.76000213623047,"low":77.03800201416016,"adjusted_close":77.26000213623047,"volume":11698100},{"date":"2026-04-22","close":75.58000183105469,"high":77.97000122070312,"low":75.0999984741211,"adjusted_close":75.58000183105469,"volume":14133000},{"date":"2026-04-23","close":74.69999694824219,"high":77.177001953125,"low":73.75,"adjusted_close":74.69999694824219,"volume":18671000},{"date":"2026-04-24","close":74.63999938964844,"high":74.7699966430664,"low":73.52999877929688,"adjusted_close":74.63999938964844,"volume":13007200},{"date":"2026-04-27","close":76.2699966430664,"high":76.94999694824219,"low":74.66999816894531,"adjusted_close":76.2699966430664,"volume":14670000},{"date":"2026-04-28","close":74.11000061035156,"high":76.66000366210938,"low":74.08999633789062,"adjusted_close":74.11000061035156,"volume":14039000},{"date":"2026-04-29","close":74.47000122070312,"high":74.7300033569336,"low":72.77999877929688,"adjusted_close":74.47000122070312,"volume":11751800},{"date":"2026-04-30","close":74.61000061035156,"high":75.0199966430664,"low":73.04000091552734,"adjusted_close":74.61000061035156,"volume":16067000},{"date":"2026-05-01","close":75.12000274658203,"high":75.66000366210938,"low":74.58100128173828,"adjusted_close":75.12000274658203,"volume":10867400},{"date":"2026-05-04","close":73.93000030517578,"high":75.32099914550781,"low":73.5199966430664,"adjusted_close":73.93000030517578,"volume":13868400},{"date":"2026-05-05","close":72.94999694824219,"high":74.80000305175781,"low":72.66999816894531,"adjusted_close":72.94999694824219,"volume":27424000},{"date":"2026-05-06","close":79.16999816894531,"high":80.11000061035156,"low":76.69999694824219,"adjusted_close":79.16999816894531,"volume":35783000},{"date":"2026-05-07","close":76.7300033569336,"high":80.83000183105469,"low":76.30000305175781,"adjusted_close":76.7300033569336,"volume":26972300},{"date":"2026-05-08","close":75.44999694824219,"high":77.05000305175781,"low":74.4020004272461,"adjusted_close":75.44999694824219,"volume":16230600},{"date":"2026-05-11","close":76.1500015258789,"high":77.01599884033203,"low":75.0999984741211,"adjusted_close":76.1500015258789,"volume":18996400},{"date":"2026-05-12","close":76.36000061035156,"high":76.83000183105469,"low":74.41000366210938,"adjusted_close":76.36000061035156,"volume":17241000},{"date":"2026-05-13","close":74.69999694824219,"high":76.05000305175781,"low":74.0199966430664,"adjusted_close":74.69999694824219,"volume":14055200},{"date":"2026-05-14","close":74.69000244140625,"high":75.29000091552734,"low":72.875,"adjusted_close":74.69000244140625,"volume":17329500},{"date":"2026-05-15","close":75.08999633789062,"high":75.56500244140625,"low":73.62999725341797,"adjusted_close":75.08999633789062,"volume":16394100},{"date":"2026-05-18","close":75.08000183105469,"high":75.97000122070312,"low":74.2300033569336,"adjusted_close":75.08000183105469,"volume":17776200},{"date":"2026-05-19","close":74.08999633789062,"high":76.01000213623047,"low":73.95999908447266,"adjusted_close":74.08999633789062,"volume":17419900},{"date":"2026-05-20","close":74.5999984741211,"high":74.89399719238281,"low":72.52999877929688,"adjusted_close":74.5999984741211,"volume":12764800},{"date":"2026-05-21","close":73.61000061035156,"high":74.61000061035156,"low":72.9000015258789,"adjusted_close":73.61000061035156,"volume":13238700},{"date":"2026-05-22","close":71.81999969482422,"high":74.97000122070312,"low":71.31999969482422,"adjusted_close":71.81999969482422,"volume":19689000},{"date":"2026-05-26","close":70.12000274658203,"high":71.83000183105469,"low":69.9000015258789,"adjusted_close":70.12000274658203,"volume":23281200},{"date":"2026-05-27","close":70.7300033569336,"high":70.94000244140625,"low":69.5999984741211,"adjusted_close":70.7300033569336,"volume":23148200},{"date":"2026-05-28","close":70.91999816894531,"high":71.13999938964844,"low":69.58000183105469,"adjusted_close":70.91999816894531,"volume":19139100},{"date":"2026-05-29","close":70.4000015258789,"high":72.23999786376953,"low":69.95999908447266,"adjusted_close":70.4000015258789,"volume":50294700},{"date":"2026-06-01","close":73.7699966430664,"high":74.55500030517578,"low":71.33000183105469,"adjusted_close":73.7699966430664,"volume":24119800},{"date":"2026-06-02","close":71.62000274658203,"high":73.12999725341797,"low":71.31500244140625,"adjusted_close":71.62000274658203,"volume":16657700},{"date":"2026-06-03","close":71.69000244140625,"high":71.875,"low":70.3550033569336,"adjusted_close":71.69000244140625,"volume":17348400},{"date":"2026-06-04","close":72.20999908447266,"high":73.54000091552734,"low":71.7249984741211,"adjusted_close":72.20999908447266,"volume":17576600},{"date":"2026-06-05","close":70.70999908447266,"high":72.52999877929688,"low":70.30999755859375,"adjusted_close":70.70999908447266,"volume":18532300},{"date":"2026-06-08","close":70.05999755859375,"high":70.93499755859375,"low":69.97000122070312,"adjusted_close":70.05999755859375,"volume":18636000},{"date":"2026-06-09","close":70.37999725341797,"high":71.44999694824219,"low":69.5,"adjusted_close":70.37999725341797,"volume":20029600},{"date":"2026-06-10","close":68.61000061035156,"high":70.375,"low":68.61000061035156,"adjusted_close":68.61000061035156,"volume":21908800},{"date":"2026-06-11","close":69.55000305175781,"high":69.56500244140625,"low":67.19000244140625,"adjusted_close":69.55000305175781,"volume":24995400},{"date":"2026-06-12","close":68.8499984741211,"high":70.2300033569336,"low":67.4000015258789,"adjusted_close":68.8499984741211,"volume":19678100},{"date":"2026-06-15","close":72.8499984741211,"high":73.4800033569336,"low":70.45999908447266,"adjusted_close":72.8499984741211,"volume":24748700},{"date":"2026-06-16","close":73.25,"high":74.28500366210938,"low":72.7699966430664,"adjusted_close":73.25,"volume":17514600},{"date":"2026-06-17","close":70.91000366210938,"high":73.2699966430664,"low":70.88999938964844,"adjusted_close":70.91000366210938,"volume":16144400},{"date":"2026-06-18","close":71.63999938964844,"high":72.48999786376953,"low":70.77999877929688,"adjusted_close":71.63999938964844,"volume":27203300},{"date":"2026-06-22","close":71.43000030517578,"high":72.44999694824219,"low":70.8499984741211,"adjusted_close":71.43000030517578,"volume":21887100},{"date":"2026-06-23","close":69.66999816894531,"high":71.55500030517578,"low":69.56500244140625,"adjusted_close":69.66999816894531,"volume":20733900},{"date":"2026-06-24","close":73.8499984741211,"high":75.73999786376953,"low":69.69999694824219,"adjusted_close":73.8499984741211,"volume":34823300},{"date":"2026-06-25","close":72.25,"high":74.55000305175781,"low":72.11000061035156,"adjusted_close":72.25,"volume":14682100},{"date":"2026-06-26","close":76.19999694824219,"high":76.38999938964844,"low":72.44999694824219,"adjusted_close":76.19999694824219,"volume":64581200},{"date":"2026-06-29","close":75.5,"high":77.76000213623047,"low":74.19999694824219,"adjusted_close":75.5,"volume":26220700},{"date":"2026-06-30","close":72.16000366210938,"high":75.02999877929688,"low":71.81999969482422,"adjusted_close":72.16000366210938,"volume":27806100},{"date":"2026-07-01","close":72.66000366210938,"high":73.80000305175781,"low":71.66000366210938,"adjusted_close":72.66000366210938,"volume":12648000},{"date":"2026-07-02","close":74.43000030517578,"high":74.51000213623047,"low":72.33000183105469,"adjusted_close":74.43000030517578,"volume":14087900},{"date":"2026-07-06","close":72.41999816894531,"high":74.55999755859375,"low":71.86000061035156,"adjusted_close":72.41999816894531,"volume":15821500},{"date":"2026-07-07","close":74.33000183105469,"high":74.8499984741211,"low":73.31999969482422,"adjusted_close":74.33000183105469,"volume":15615600},{"date":"2026-07-08","close":73.5999984741211,"high":74.7699966430664,"low":72.58000183105469,"adjusted_close":73.5999984741211,"volume":12612900},{"date":"2026-07-09","close":74.3499984741211,"high":74.36000061035156,"low":72.30999755859375,"adjusted_close":74.3499984741211,"volume":9895500},{"date":"2026-07-10","close":74.54000091552734,"high":76.20999908447266,"low":74.4800033569336,"adjusted_close":74.54000091552734,"volume":9766800},{"date":"2026-07-13","close":74.26000213623047,"high":76.30000305175781,"low":73.87000274658203,"adjusted_close":74.26000213623047,"volume":12458500},{"date":"2026-07-14","close":72.08000183105469,"high":74.19999694824219,"low":71.23999786376953,"adjusted_close":72.08000183105469,"volume":18703500},{"date":"2026-07-15","close":72.66999816894531,"high":73.96299743652344,"low":72.19999694824219,"adjusted_close":72.66999816894531,"volume":13876600},{"date":"2026-07-16","close":74.04000091552734,"high":75.4000015258789,"low":72.62000274658203,"adjusted_close":74.04000091552734,"volume":17903600},{"date":"2026-07-17","close":72.45999908447266,"high":73.45999908447266,"low":71.72000122070312,"adjusted_close":72.45999908447266,"volume":18317900},{"date":"2026-07-20","close":72.16999816894531,"high":73.41000366210938,"low":71.58999633789062,"adjusted_close":72.16999816894531,"volume":14948000},{"date":"2026-07-21","close":71.55000305175781,"high":72.98999786376953,"low":71.43000030517578,"adjusted_close":71.55000305175781,"volume":11769000},{"date":"2026-07-22","close":70.33000183105469,"high":71.47000122070312,"low":69.95999908447266,"adjusted_close":70.33000183105469,"volume":15001000},{"date":"2026-07-23","close":68.91000366210938,"high":71.08000183105469,"low":68.3499984741211,"adjusted_close":68.91000366210938,"volume":23649300},{"date":"2026-07-24","close":65.94000244140625,"high":70.06999969482422,"low":65.55999755859375,"adjusted_close":65.94000244140625,"volume":27966300},{"date":"2026-07-27","close":68.18000030517578,"high":68.33999633789062,"low":65.41000366210938,"adjusted_close":68.18000030517578,"volume":25722900},{"date":"2026-07-28","close":70.73999786376953,"high":70.9000015258789,"low":68.76000213623047,"adjusted_close":70.73999786376953,"volume":20969300},{"date":"2026-07-29","close":71.19999694824219,"high":71.79000091552734,"low":69.66000366210938,"adjusted_close":71.19999694824219,"volume":12052100},{"date":"2026-07-30","close":70.37000274658203,"high":70.5999984741211,"low":68.69000244140625,"adjusted_close":70.37000274658203,"volume":14183500},{"date":"2026-07-31","close":70.36000061035156,"high":70.5,"low":69.5,"adjusted_close":70.36000061035156,"volume":11993900},{"date":"2026-08-03","close":71.61000061035156,"high":71.9489974975586,"low":71.01499938964844,"adjusted_close":71.61000061035156,"volume":12953300},{"date":"2026-08-04","close":71.98999786376953,"high":72.29000091552734,"low":71.13999938964844,"adjusted_close":71.98999786376953,"volume":20046000},{"date":"2026-08-05","close":68.18000030517578,"high":69.41999816894531,"low":66.73500061035156,"adjusted_close":68.18000030517578,"volume":50131900},{"date":"2026-08-06","close":70.47000122070312,"high":71.37000274658203,"low":68.16999816894531,"adjusted_close":70.47000122070312,"volume":31510100},{"date":"2026-08-07","close":75.0199966430664,"high":75.41999816894531,"low":71.2300033569336,"adjusted_close":75.0199966430664,"volume":33069600},{"date":"2026-08-10","close":78.02999877929688,"high":78.0999984741211,"low":75.38999938964844,"adjusted_close":78.02999877929688,"volume":27263300},{"date":"2026-08-11","close":78.54000091552734,"high":78.98899841308594,"low":77.46499633789062,"adjusted_close":78.54000091552734,"volume":18711700},{"date":"2026-08-12","close":75.36000061035156,"high":78.55999755859375,"low":74.87999725341797,"adjusted_close":75.36000061035156,"volume":19192500},{"date":"2026-08-13","close":75.87999725341797,"high":76.03500366210938,"low":74.52999877929688,"adjusted_close":75.87999725341797,"volume":13239300},{"date":"2026-08-14","close":75.94999694824219,"high":77.44000244140625,"low":75.37000274658203,"adjusted_close":75.94999694824219,"volume":10195700},{"date":"2026-08-17","close":74.98999786376953,"high":77.52999877929688,"low":74.6500015258789,"adjusted_close":74.98999786376953,"volume":18084900},{"date":"2026-08-18","close":74.66000366210938,"high":77.27999877929688,"low":74.62999725341797,"adjusted_close":74.66000366210938,"volume":15895600},{"date":"2026-08-19","close":78.04000091552734,"high":79.30999755859375,"low":73.97000122070312,"adjusted_close":78.04000091552734,"volume":19059800},{"date":"2026-08-20","close":78.55000305175781,"high":80.1500015258789,"low":78.08999633789062,"adjusted_close":78.55000305175781,"volume":17575800},{"date":"2026-08-21","close":78.80000305175781,"high":80.22000122070312,"low":77.8499984741211,"adjusted_close":78.80000305175781,"volume":12754300},{"date":"2026-08-24","close":79.29000091552734,"high":79.5199966430664,"low":77.9000015258789,"adjusted_close":79.29000091552734,"volume":12105700},{"date":"2026-08-25","close":80.3499984741211,"high":80.43000030517578,"low":78.61000061035156,"adjusted_close":80.3499984741211,"volume":14177100},{"date":"2026-08-26","close":78.48999786376953,"high":82.36499786376953,"low":78.41500091552734,"adjusted_close":78.48999786376953,"volume":14524000},{"date":"2026-08-27","close":76.94999694824219,"high":77.69000244140625,"low":76.19999694824219,"adjusted_close":76.94999694824219,"volume":14389100},{"date":"2026-08-28","close":78.81999969482422,"high":78.99500274658203,"low":76.72000122070312,"adjusted_close":78.81999969482422,"volume":10702700},{"date":"2026-08-31","close":75.6500015258789,"high":78.29299926757812,"low":75.33999633789062,"adjusted_close":75.6500015258789,"volume":18505900},{"date":"2026-09-01","close":75.23999786376953,"high":76.11000061035156,"low":74.62000274658203,"adjusted_close":75.23999786376953,"volume":11220600},{"date":"2026-09-02","close":76.44999694824219,"high":77.23999786376953,"low":75.36000061035156,"adjusted_close":76.44999694824219,"volume":13014700},{"date":"2026-09-03","close":75.95999908447266,"high":78.35399627685547,"low":75.19000244140625,"adjusted_close":75.95999908447266,"volume":14420700},{"date":"2026-09-04","close":75.76000213623047,"high":76.86000061035156,"low":75.20999908447266,"adjusted_close":75.76000213623047,"volume":14418000},{"date":"2026-09-08","close":73.12999725341797,"high":75.61499786376953,"low":72.71499633789062,"adjusted_close":73.12999725341797,"volume":25922800},{"date":"2026-09-09","close":71.08000183105469,"high":73.10099792480469,"low":71.0,"adjusted_close":71.08000183105469,"volume":21828800},{"date":"2026-09-10","close":72.55999755859375,"high":73.4800033569336,"low":69.23999786376953,"adjusted_close":72.55999755859375,"volume":35402300},{"date":"2026-09-11","close":71.66999816894531,"high":73.05500030517578,"low":71.03500366210938,"adjusted_close":71.66999816894531,"volume":25309100},{"date":"2026-09-14","close":72.62999725341797,"high":72.8030014038086,"low":71.26000213623047,"adjusted_close":72.62999725341797,"volume":19055000},{"date":"2026-09-15","close":71.43000030517578,"high":72.41999816894531,"low":71.30999755859375,"adjusted_close":71.43000030517578,"volume":15515800},{"date":"2026-09-16","close":70.97000122070312,"high":71.95999908447266,"low":70.57099914550781,"adjusted_close":70.97000122070312,"volume":17960700},{"date":"2026-09-17","close":70.87000274658203,"high":71.64099884033203,"low":70.23999786376953,"adjusted_close":70.87000274658203,"volume":19808400},{"date":"2026-09-18","close":70.5,"high":71.0,"low":70.05999755859375,"adjusted_close":70.5,"volume":20652800},{"date":"2026-09-21","close":70.83999633789062,"high":71.38999938964844,"low":70.11100006103516,"adjusted_close":70.83999633789062,"volume":16956100},{"date":"2026-09-22","close":69.88999938964844,"high":71.9000015258789,"low":69.54000091552734,"adjusted_close":69.88999938964844,"volume":26420300},{"date":"2026-09-23","close":69.41999816894531,"high":70.04000091552734,"low":68.55000305175781,"adjusted_close":69.41999816894531,"volume":18010100},{"date":"2026-09-24","close":69.22000122070312,"high":70.08000183105469,"low":68.92500305175781,"adjusted_close":69.22000122070312,"volume":14479600},{"date":"2026-09-25","close":69.62000274658203,"high":69.66999816894531,"low":68.7959976196289,"adjusted_close":69.62000274658203,"volume":10911600},{"date":"2026-09-28","close":68.16000366210938,"high":69.68000030517578,"low":67.7300033569336,"adjusted_close":68.16000366210938,"volume":16746600},{"date":"2026-09-29","close":69.36000061035156,"high":69.88999938964844,"low":68.4000015258789,"adjusted_close":69.36000061035156,"volume":14777400},{"date":"2026-09-30","close":68.51000213623047,"high":69.97000122070312,"low":68.5,"adjusted_close":68.51000213623047,"volume":15629600},{"date":"2026-10-01","close":67.87999725341797,"high":68.91000366210938,"low":67.31999969482422,"adjusted_close":67.87999725341797,"volume":17746800},{"date":"2026-10-02","close":68.11000061035156,"high":68.47000122070312,"low":67.22000122070312,"adjusted_close":68.11000061035156,"volume":15575400},{"date":"2026-10-05","close":69.4800033569336,"high":70.01000213623047,"low":68.37999725341797,"adjusted_close":69.4800033569336,"volume":17031700},{"date":"2026-10-06","close":69.08000183105469,"high":69.94000244140625,"low":68.76000213623047,"adjusted_close":69.08000183105469,"volume":15066700},{"date":"2026-10-07","close":68.44999694824219,"high":69.23999786376953,"low":68.26499938964844,"adjusted_close":68.44999694824219,"volume":11979500},{"date":"2026-10-08","close":70.23999786376953,"high":70.31999969482422,"low":68.0,"adjusted_close":70.23999786376953,"volume":14531300},{"date":"2026-10-09","close":71.51000213623047,"high":72.08000183105469,"low":70.19999694824219,"adjusted_close":71.51000213623047,"volume":16565700},{"date":"2026-10-12","close":71.5,"high":71.80999755859375,"low":70.04000091552734,"adjusted_close":71.5,"volume":11762400},{"date":"2026-10-13","close":71.31999969482422,"high":71.62999725341797,"low":70.44000244140625,"adjusted_close":71.31999969482422,"volume":12845600},{"date":"2026-10-14","close":69.29000091552734,"high":71.25,"low":68.62000274658203,"adjusted_close":69.29000091552734,"volume":15734400},{"date":"2026-10-15","close":71.2699966430664,"high":71.43499755859375,"low":68.91999816894531,"adjusted_close":71.2699966430664,"volume":14438700},{"date":"2026-10-16","close":70.3499984741211,"high":71.86000061035156,"low":69.7249984741211,"adjusted_close":70.3499984741211,"volume":14484300},{"date":"2026-10-19","close":69.95999908447266,"high":70.76000213623047,"low":69.7699966430664,"adjusted_close":69.95999908447266,"volume":14077200},{"date":"2026-10-20","close":68.94000244140625,"high":69.75,"low":68.4000015258789,"adjusted_close":68.94000244140625,"volume":15737500},{"date":"2026-10-21","close":67.62000274658203,"high":69.2300033569336,"low":67.36000061035156,"adjusted_close":67.62000274658203,"volume":16839200},{"date":"2026-10-22","close":69.06999969482422,"high":69.1500015258789,"low":67.33000183105469,"adjusted_close":69.06999969482422,"volume":19328900},{"date":"2026-10-23","close":66.69999694824219,"high":68.9000015258789,"low":66.43000030517578,"adjusted_close":66.69999694824219,"volume":18778200},{"date":"2026-10-26","close":66.12999725341797,"high":67.0,"low":65.68000030517578,"adjusted_close":66.12999725341797,"volume":22057900},{"date":"2026-10-27","close":65.77999877929688,"high":66.5,"low":65.47000122070312,"adjusted_close":65.77999877929688,"volume":20731800},{"date":"2026-10-28","close":65.2699966430664,"high":65.87999725341797,"low":64.69000244140625,"adjusted_close":65.2699966430664,"volume":18324900},{"date":"2026-10-29","close":65.73999786376953,"high":65.80000305175781,"low":64.04000091552734,"adjusted_close":65.73999786376953,"volume":16286800},{"date":"2026-10-30","close":65.25,"high":65.80000305175781,"low":64.67500305175781,"adjusted_close":65.25,"volume":17962800},{"date":"2026-11-02","close":66.70999908447266,"high":67.47000122070312,"low":65.55000305175781,"adjusted_close":66.70999908447266,"volume":17742800},{"date":"2026-11-03","close":66.5999984741211,"high":66.95999908447266,"low":65.98500061035156,"adjusted_close":66.5999984741211,"volume":21313500},{"date":"2026-11-04","close":69.87000274658203,"high":72.5,"low":67.3550033569336,"adjusted_close":69.87000274658203,"volume":36952600},{"date":"2026-11-05","close":68.77999877929688,"high":71.08999633789062,"low":67.7300033569336,"adjusted_close":68.77999877929688,"volume":30107400},{"date":"2026-11-06","close":68.58999633789062,"high":70.13999938964844,"low":67.98999786376953,"adjusted_close":68.58999633789062,"volume":18171031}]},"UNP":{"currency":"USD","rows":[{"date":"2025-05-05","close":216.52999877929688,"high":218.7899932861328,"low":216.25999450683594,"adjusted_close":209.47532653808594,"volume":1895600},{"date":"2025-05-06","close":213.1999969482422,"high":216.22000122070312,"low":213.0,"adjusted_close":206.25384521484375,"volume":2265100},{"date":"2025-05-07","close":213.85000610351562,"high":214.91000366210938,"low":212.6999969482422,"adjusted_close":206.88265991210938,"volume":3277100},{"date":"2025-05-08","close":216.83999633789062,"high":218.9199981689453,"low":213.8699951171875,"adjusted_close":209.7752227783203,"volume":3335500},{"date":"2025-05-09","close":216.32000732421875,"high":217.72000122070312,"low":215.1199951171875,"adjusted_close":209.27218627929688,"volume":2172900},{"date":"2025-05-12","close":230.8699951171875,"high":231.5399932861328,"low":226.52000427246094,"adjusted_close":223.34814453125,"volume":4965900},{"date":"2025-05-13","close":228.25,"high":231.99000549316406,"low":228.0399932861328,"adjusted_close":220.81350708007812,"volume":3028100},{"date":"2025-05-14","close":228.33999633789062,"high":228.75999450683594,"low":223.13999938964844,"adjusted_close":220.9005584716797,"volume":3253000},{"date":"2025-05-15","close":230.85000610351562,"high":231.4499969482422,"low":227.69000244140625,"adjusted_close":223.32879638671875,"volume":2607600},{"date":"2025-05-16","close":231.4199981689453,"high":231.97000122070312,"low":230.1199951171875,"adjusted_close":223.88021850585938,"volume":2006800},{"date":"2025-05-19","close":229.5,"high":230.07000732421875,"low":228.16000366210938,"adjusted_close":222.0227813720703,"volume":2509400},{"date":"2025-05-20","close":228.3300018310547,"high":229.88999938964844,"low":227.80999755859375,"adjusted_close":220.89089965820312,"volume":1982900},{"date":"2025-05-21","close":223.6199951171875,"high":226.88999938964844,"low":223.47999572753906,"adjusted_close":216.3343505859375,"volume":2183600},{"date":"2025-05-22","close":222.8699951171875,"high":224.35000610351562,"low":221.92999267578125,"adjusted_close":215.6088104248047,"volume":2848900},{"date":"2025-05-23","close":222.11000061035156,"high":223.00999450683594,"low":220.00999450683594,"adjusted_close":214.87355041503906,"volume":3227900},{"date":"2025-05-27","close":224.35000610351562,"high":224.9600067138672,"low":222.74000549316406,"adjusted_close":217.0405731201172,"volume":2613300},{"date":"2025-05-28","close":222.17999267578125,"high":225.4499969482422,"low":221.9600067138672,"adjusted_close":214.94126892089844,"volume":3073200},{"date":"2025-05-29","close":222.50999450683594,"high":223.58999633789062,"low":219.77000427246094,"adjusted_close":215.26051330566406,"volume":2980600},{"date":"2025-05-30","close":221.66000366210938,"high":222.57000732421875,"low":220.3000030517578,"adjusted_close":215.73744201660156,"volume":4179600},{"date":"2025-06-02","close":218.88999938964844,"high":220.0,"low":217.38999938964844,"adjusted_close":213.0414276123047,"volume":4587000},{"date":"2025-06-03","close":221.77999877929688,"high":222.3699951171875,"low":217.55999755859375,"adjusted_close":215.85421752929688,"volume":6229300},{"date":"2025-06-04","close":220.8699951171875,"high":222.1699981689453,"low":219.36000061035156,"adjusted_close":214.96852111816406,"volume":3976800},{"date":"2025-06-05","close":220.64999389648438,"high":221.75999450683594,"low":219.39999389648438,"adjusted_close":214.75439453125,"volume":3084600},{"date":"2025-06-06","close":223.42999267578125,"high":224.16000366210938,"low":222.14999389648438,"adjusted_close":217.4601287841797,"volume":2953400},{"date":"2025-06-09","close":224.13999938964844,"high":225.25999450683594,"low":223.25,"adjusted_close":218.1511688232422,"volume":3128500},{"date":"2025-06-10","close":226.60000610351562,"high":229.1999969482422,"low":223.36000061035156,"adjusted_close":220.54542541503906,"volume":3122200},{"date":"2025-06-11","close":225.72000122070312,"high":227.02000427246094,"low":224.6300048828125,"adjusted_close":219.68894958496094,"volume":2655100},{"date":"2025-06-12","close":225.49000549316406,"high":225.49000549316406,"low":223.50999450683594,"adjusted_close":219.465087890625,"volume":1939200},{"date":"2025-06-13","close":223.3699951171875,"high":225.47000122070312,"low":222.77000427246094,"adjusted_close":217.4017333984375,"volume":1670100},{"date":"2025-06-16","close":224.64999389648438,"high":226.19000244140625,"low":223.77000427246094,"adjusted_close":218.64752197265625,"volume":2659500},{"date":"2025-06-17","close":220.58999633789062,"high":224.00999450683594,"low":219.64999389648438,"adjusted_close":214.69601440429688,"volume":2767900},{"date":"2025-06-18","close":222.00999450683594,"high":222.13999938964844,"low":220.25,"adjusted_close":216.07806396484375,"volume":2414500},{"date":"2025-06-20","close":222.50999450683594,"high":223.77999877929688,"low":221.2100067138672,"adjusted_close":216.564697265625,"volume":4274300},{"date":"2025-06-23","close":225.8800048828125,"high":225.97000122070312,"low":221.82000732421875,"adjusted_close":219.84466552734375,"volume":2665300},{"date":"2025-06-24","close":227.91000366210938,"high":228.02999877929688,"low":225.83999633789062,"adjusted_close":221.8204345703125,"volume":2777100},{"date":"2025-06-25","close":226.80999755859375,"high":227.0,"low":225.47000122070312,"adjusted_close":220.74981689453125,"volume":2005400},{"date":"2025-06-26","close":229.38999938964844,"high":230.24000549316406,"low":226.8699951171875,"adjusted_close":223.26089477539062,"volume":2960200},{"date":"2025-06-27","close":231.41000366210938,"high":231.67999267578125,"low":229.07000732421875,"adjusted_close":225.2269287109375,"volume":7430700},{"date":"2025-06-30","close":230.0800018310547,"high":232.0,"low":229.80999755859375,"adjusted_close":223.9324493408203,"volume":3579000},{"date":"2025-07-01","close":235.57000732421875,"high":237.11000061035156,"low":229.42999267578125,"adjusted_close":229.2757568359375,"volume":2687500},{"date":"2025-07-02","close":237.16000366210938,"high":237.41000366210938,"low":234.50999450683594,"adjusted_close":230.82327270507812,"volume":1752100},{"date":"2025-07-03","close":236.27999877929688,"high":239.19000244140625,"low":236.27999877929688,"adjusted_close":229.96676635742188,"volume":1327600},{"date":"2025-07-07","close":235.35000610351562,"high":237.50999450683594,"low":233.8300018310547,"adjusted_close":229.06163024902344,"volume":2580900},{"date":"2025-07-08","close":236.5399932861328,"high":238.86000061035156,"low":234.30999755859375,"adjusted_close":230.21981811523438,"volume":2574300},{"date":"2025-07-09","close":236.49000549316406,"high":238.47999572753906,"low":236.1999969482422,"adjusted_close":230.1711883544922,"volume":2432800},{"date":"2025-07-10","close":237.0,"high":240.74000549316406,"low":235.58999633789062,"adjusted_close":230.6675567626953,"volume":2630100},{"date":"2025-07-11","close":235.10000610351562,"high":236.2899932861328,"low":234.07000732421875,"adjusted_close":228.81832885742188,"volume":3211700},{"date":"2025-07-14","close":233.30999755859375,"high":234.86000061035156,"low":231.39999389648438,"adjusted_close":227.07614135742188,"volume":1973400},{"date":"2025-07-15","close":231.13999938964844,"high":234.00999450683594,"low":231.0399932861328,"adjusted_close":224.96412658691406,"volume":2419300},{"date":"2025-07-16","close":231.17999267578125,"high":232.94000244140625,"low":229.6999969482422,"adjusted_close":225.00303649902344,"volume":2356500},{"date":"2025-07-17","close":227.49000549316406,"high":230.33999633789062,"low":226.75,"adjusted_close":221.41165161132812,"volume":5211300},{"date":"2025-07-18","close":224.8699951171875,"high":228.4199981689453,"low":222.33999633789062,"adjusted_close":218.8616485595703,"volume":5794500},{"date":"2025-07-21","close":225.85000610351562,"high":227.32000732421875,"low":224.9199981689453,"adjusted_close":219.81546020507812,"volume":2814100},{"date":"2025-07-22","close":229.24000549316406,"high":230.52999877929688,"low":226.0,"adjusted_close":223.11489868164062,"volume":3806300},{"date":"2025-07-23","close":231.0,"high":231.16000366210938,"low":227.30999755859375,"adjusted_close":224.827880859375,"volume":3740100},{"date":"2025-07-24","close":220.52000427246094,"high":230.66000366210938,"low":219.2100067138672,"adjusted_close":214.6278839111328,"volume":9784100},{"date":"2025-07-25","close":224.74000549316406,"high":226.27999877929688,"low":221.1699981689453,"adjusted_close":218.73513793945312,"volume":8254700},{"date":"2025-07-28","close":229.24000549316406,"high":230.97000122070312,"low":224.82000732421875,"adjusted_close":223.11489868164062,"volume":6858400},{"date":"2025-07-29","close":223.77000427246094,"high":230.3800048828125,"low":219.1300048828125,"adjusted_close":217.79104614257812,"volume":19091000},{"date":"2025-07-30","close":225.27999877929688,"high":226.57000732421875,"low":222.50999450683594,"adjusted_close":219.2606964111328,"volume":8361200},{"date":"2025-07-31","close":221.97000122070312,"high":223.77999877929688,"low":220.8000030517578,"adjusted_close":216.03915405273438,"volume":5546800},{"date":"2025-08-01","close":219.39999389648438,"high":220.8300018310547,"low":218.6300048828125,"adjusted_close":213.53781127929688,"volume":4637300},{"date":"2025-08-04","close":222.05999755859375,"high":223.39999389648438,"low":219.6300048828125,"adjusted_close":216.12672424316406,"volume":4181100},{"date":"2025-08-05","close":222.97000122070312,"high":223.39999389648438,"low":221.58999633789062,"adjusted_close":217.01243591308594,"volume":2430000},{"date":"2025-08-06","close":225.4600067138672,"high":226.2899932861328,"low":222.4199981689453,"adjusted_close":219.43589782714844,"volume":3135700},{"date":"2025-08-07","close":222.66000366210938,"high":228.41000366210938,"low":222.10000610351562,"adjusted_close":216.710693359375,"volume":3113700},{"date":"2025-08-08","close":222.24000549316406,"high":224.4600067138672,"low":222.11000061035156,"adjusted_close":216.30194091796875,"volume":2345500},{"date":"2025-08-11","close":219.64999389648438,"high":223.77000427246094,"low":218.69000244140625,"adjusted_close":213.78111267089844,"volume":4419600},{"date":"2025-08-12","close":218.8000030517578,"high":221.2100067138672,"low":218.17999267578125,"adjusted_close":212.953857421875,"volume":3224200},{"date":"2025-08-13","close":223.17999267578125,"high":223.5,"low":218.52000427246094,"adjusted_close":217.216796875,"volume":3096800},{"date":"2025-08-14","close":221.52000427246094,"high":222.38999938964844,"low":219.3000030517578,"adjusted_close":215.60118103027344,"volume":6245600},{"date":"2025-08-15","close":220.77999877929688,"high":223.66000366210938,"low":220.41000366210938,"adjusted_close":214.8809356689453,"volume":3739200},{"date":"2025-08-18","close":220.0800018310547,"high":221.38999938964844,"low":218.91000366210938,"adjusted_close":214.19964599609375,"volume":3188400},{"date":"2025-08-19","close":223.77000427246094,"high":225.02000427246094,"low":220.05999755859375,"adjusted_close":217.79104614257812,"volume":4899200},{"date":"2025-08-20","close":225.67999267578125,"high":226.8800048828125,"low":224.44000244140625,"adjusted_close":219.6500244140625,"volume":4521500},{"date":"2025-08-21","close":225.3000030517578,"high":226.17999267578125,"low":223.52999877929688,"adjusted_close":219.28016662597656,"volume":3435500},{"date":"2025-08-22","close":227.85000610351562,"high":231.32000732421875,"low":222.17999267578125,"adjusted_close":221.7620391845703,"volume":5317300},{"date":"2025-08-25","close":223.32000732421875,"high":228.9499969482422,"low":221.1300048828125,"adjusted_close":217.3530731201172,"volume":5993000},{"date":"2025-08-26","close":222.74000549316406,"high":222.99000549316406,"low":220.36000061035156,"adjusted_close":216.78857421875,"volume":3758000},{"date":"2025-08-27","close":220.9499969482422,"high":223.0,"low":220.41000366210938,"adjusted_close":215.04637145996094,"volume":3464900},{"date":"2025-08-28","close":222.35000610351562,"high":224.86000061035156,"low":220.83999633789062,"adjusted_close":216.40899658203125,"volume":6299300},{"date":"2025-08-29","close":223.57000732421875,"high":223.7100067138672,"low":221.1999969482422,"adjusted_close":218.95533752441406,"volume":5012800},{"date":"2025-09-02","close":221.99000549316406,"high":222.77000427246094,"low":219.33999633789062,"adjusted_close":217.40794372558594,"volume":3955400},{"date":"2025-09-03","close":221.75999450683594,"high":222.5,"low":218.75,"adjusted_close":217.1826629638672,"volume":5881000},{"date":"2025-09-04","close":223.05999755859375,"high":223.47999572753906,"low":220.50999450683594,"adjusted_close":218.4558563232422,"volume":3601000},{"date":"2025-09-05","close":220.30999755859375,"high":223.1699981689453,"low":218.8699951171875,"adjusted_close":215.7626190185547,"volume":4001800},{"date":"2025-09-08","close":217.25999450683594,"high":220.10000610351562,"low":216.27000427246094,"adjusted_close":212.77557373046875,"volume":4131200},{"date":"2025-09-09","close":216.0500030517578,"high":218.6300048828125,"low":215.64999389648438,"adjusted_close":211.59054565429688,"volume":3111200},{"date":"2025-09-10","close":215.19000244140625,"high":216.07000732421875,"low":210.83999633789062,"adjusted_close":210.748291015625,"volume":5004700},{"date":"2025-09-11","close":216.0399932861328,"high":216.77999877929688,"low":214.16000366210938,"adjusted_close":211.58074951171875,"volume":4126700},{"date":"2025-09-12","close":214.91000366210938,"high":216.27999877929688,"low":213.88999938964844,"adjusted_close":210.47406005859375,"volume":6207200},{"date":"2025-09-15","close":216.25,"high":217.05999755859375,"low":214.32000732421875,"adjusted_close":211.78640747070312,"volume":4484400},{"date":"2025-09-16","close":216.0,"high":219.02000427246094,"low":215.44000244140625,"adjusted_close":211.5415802001953,"volume":4425900},{"date":"2025-09-17","close":217.1699981689453,"high":219.6699981689453,"low":216.1300048828125,"adjusted_close":212.68743896484375,"volume":4797500},{"date":"2025-09-18","close":220.36000061035156,"high":220.5500030517578,"low":216.77999877929688,"adjusted_close":215.81158447265625,"volume":4349300},{"date":"2025-09-19","close":220.61000061035156,"high":221.66000366210938,"low":219.22000122070312,"adjusted_close":216.05642700195312,"volume":8632100},{"date":"2025-09-22","close":225.85000610351562,"high":229.0,"low":219.25,"adjusted_close":221.18829345703125,"volume":8136000},{"date":"2025-09-23","close":227.97999572753906,"high":229.0,"low":225.4499969482422,"adjusted_close":223.2742919921875,"volume":5183000},{"date":"2025-09-24","close":230.36000061035156,"high":232.05999755859375,"low":228.38999938964844,"adjusted_close":225.6051788330078,"volume":5925900},{"date":"2025-09-25","close":232.0,"high":232.5,"low":230.47999572753906,"adjusted_close":227.21131896972656,"volume":6034400},{"date":"2025-09-26","close":235.1999969482422,"high":235.5,"low":231.7899932861328,"adjusted_close":230.34527587890625,"volume":4940900},{"date":"2025-09-29","close":236.17999267578125,"high":237.36000061035156,"low":235.08999633789062,"adjusted_close":231.30503845214844,"volume":5097300},{"date":"2025-09-30","close":236.3699951171875,"high":237.0,"low":234.82000732421875,"adjusted_close":231.49110412597656,"volume":3797500},{"date":"2025-10-01","close":234.74000549316406,"high":237.25,"low":234.0,"adjusted_close":229.89476013183594,"volume":3950800},{"date":"2025-10-02","close":234.52000427246094,"high":236.99000549316406,"low":233.52000427246094,"adjusted_close":229.6793212890625,"volume":3873400},{"date":"2025-10-03","close":236.8000030517578,"high":237.74000549316406,"low":234.52000427246094,"adjusted_close":231.91226196289062,"volume":3176600},{"date":"2025-10-06","close":237.41000366210938,"high":238.22999572753906,"low":235.5,"adjusted_close":232.50965881347656,"volume":3261100},{"date":"2025-10-07","close":231.86000061035156,"high":238.22000122070312,"low":231.25999450683594,"adjusted_close":227.07421875,"volume":3024100},{"date":"2025-10-08","close":232.64999389648438,"high":233.74000549316406,"low":229.22000122070312,"adjusted_close":227.847900390625,"volume":3580300},{"date":"2025-10-09","close":231.5399932861328,"high":233.47999572753906,"low":230.1199951171875,"adjusted_close":226.7608184814453,"volume":2331300},{"date":"2025-10-10","close":225.4499969482422,"high":233.86000061035156,"low":225.22000122070312,"adjusted_close":220.7965087890625,"volume":2762700},{"date":"2025-10-13","close":225.85000610351562,"high":227.41000366210938,"low":224.82000732421875,"adjusted_close":221.18829345703125,"volume":2079700},{"date":"2025-10-14","close":227.0800018310547,"high":227.85000610351562,"low":223.3300018310547,"adjusted_close":222.39288330078125,"volume":2306200},{"date":"2025-10-15","close":225.72000122070312,"high":228.0,"low":224.58999633789062,"adjusted_close":221.0609588623047,"volume":2483700},{"date":"2025-10-16","close":224.0399932861328,"high":227.5,"low":223.22000122070312,"adjusted_close":219.41561889648438,"volume":2971200},{"date":"2025-10-17","close":226.0399932861328,"high":228.6699981689453,"low":224.82000732421875,"adjusted_close":221.37432861328125,"volume":3237300},{"date":"2025-10-20","close":227.3000030517578,"high":229.2100067138672,"low":225.8000030517578,"adjusted_close":222.6083221435547,"volume":2922100},{"date":"2025-10-21","close":226.5399932861328,"high":228.14999389648438,"low":225.4199981689453,"adjusted_close":221.86402893066406,"volume":2727700},{"date":"2025-10-22","close":225.24000549316406,"high":228.85000610351562,"low":225.2100067138672,"adjusted_close":220.59085083007812,"volume":3756800},{"date":"2025-10-23","close":220.0399932861328,"high":225.94000244140625,"low":219.10000610351562,"adjusted_close":215.49818420410156,"volume":5148500},{"date":"2025-10-24","close":216.61000061035156,"high":221.27000427246094,"low":216.0,"adjusted_close":212.13897705078125,"volume":4128600},{"date":"2025-10-27","close":218.22999572753906,"high":218.92999267578125,"low":216.39999389648438,"adjusted_close":213.7255401611328,"volume":4692000},{"date":"2025-10-28","close":217.58999633789062,"high":220.91000366210938,"low":217.55999755859375,"adjusted_close":213.09873962402344,"volume":2782500},{"date":"2025-10-29","close":216.3699951171875,"high":218.16000366210938,"low":215.52999877929688,"adjusted_close":211.90394592285156,"volume":3587900},{"date":"2025-10-30","close":218.8300018310547,"high":220.3000030517578,"low":215.6999969482422,"adjusted_close":214.31317138671875,"volume":2806900},{"date":"2025-10-31","close":220.3699951171875,"high":220.99000549316406,"low":216.33999633789062,"adjusted_close":215.8213653564453,"volume":2586300},{"date":"2025-11-03","close":218.82000732421875,"high":221.0,"low":218.02999877929688,"adjusted_close":214.30337524414062,"volume":3552700},{"date":"2025-11-04","close":220.91000366210938,"high":221.1300048828125,"low":217.4600067138672,"adjusted_close":216.35023498535156,"volume":2737800},{"date":"2025-11-05","close":217.3800048828125,"high":221.33999633789062,"low":217.27999877929688,"adjusted_close":212.89309692382812,"volume":2707600},{"date":"2025-11-06","close":217.99000549316406,"high":218.55999755859375,"low":216.32000732421875,"adjusted_close":213.49050903320312,"volume":3429800},{"date":"2025-11-07","close":221.47999572753906,"high":221.67999267578125,"low":218.1999969482422,"adjusted_close":216.90847778320312,"volume":3735400},{"date":"2025-11-10","close":223.8800048828125,"high":224.63999938964844,"low":220.74000549316406,"adjusted_close":219.25894165039062,"volume":4095300},{"date":"2025-11-11","close":224.8000030517578,"high":224.89999389648438,"low":223.44000244140625,"adjusted_close":220.15994262695312,"volume":2698000},{"date":"2025-11-12","close":223.5500030517578,"high":227.05999755859375,"low":223.50999450683594,"adjusted_close":218.93572998046875,"volume":1945700},{"date":"2025-11-13","close":221.47999572753906,"high":223.6199951171875,"low":220.9499969482422,"adjusted_close":216.90847778320312,"volume":2682200},{"date":"2025-11-14","close":223.02000427246094,"high":224.22999572753906,"low":220.4199981689453,"adjusted_close":218.4166717529297,"volume":2886400},{"date":"2025-11-17","close":221.0,"high":223.69000244140625,"low":220.8699951171875,"adjusted_close":216.43836975097656,"volume":2921100},{"date":"2025-11-18","close":220.82000732421875,"high":221.97000122070312,"low":219.88999938964844,"adjusted_close":216.2620849609375,"volume":3863100},{"date":"2025-11-19","close":221.1699981689453,"high":221.99000549316406,"low":219.97000122070312,"adjusted_close":216.6048583984375,"volume":3396500},{"date":"2025-11-20","close":221.2100067138672,"high":223.47999572753906,"low":220.4499969482422,"adjusted_close":216.64404296875,"volume":3955100},{"date":"2025-11-21","close":226.22000122070312,"high":227.44000244140625,"low":221.69000244140625,"adjusted_close":221.55062866210938,"volume":3595600},{"date":"2025-11-24","close":224.5,"high":226.58999633789062,"low":222.5,"adjusted_close":219.8661346435547,"volume":4483200},{"date":"2025-11-25","close":229.1300048828125,"high":229.4499969482422,"low":225.25999450683594,"adjusted_close":224.40057373046875,"volume":2582500},{"date":"2025-11-26","close":230.66000366210938,"high":231.8300018310547,"low":228.42999267578125,"adjusted_close":225.89898681640625,"volume":3233700},{"date":"2025-11-28","close":231.8300018310547,"high":232.4600067138672,"low":230.47000122070312,"adjusted_close":227.0448455810547,"volume":1207600},{"date":"2025-12-01","close":231.36000061035156,"high":234.1199951171875,"low":231.13999938964844,"adjusted_close":226.58453369140625,"volume":3463000},{"date":"2025-12-02","close":232.24000549316406,"high":233.80999755859375,"low":229.3699951171875,"adjusted_close":227.44638061523438,"volume":5190100},{"date":"2025-12-03","close":235.22999572753906,"high":235.86000061035156,"low":232.33999633789062,"adjusted_close":230.37464904785156,"volume":3576500},{"date":"2025-12-04","close":237.2899932861328,"high":237.72000122070312,"low":234.32000732421875,"adjusted_close":232.3921356201172,"volume":3162200},{"date":"2025-12-05","close":235.30999755859375,"high":237.07000732421875,"low":234.97999572753906,"adjusted_close":231.80108642578125,"volume":2494700},{"date":"2025-12-08","close":235.44000244140625,"high":237.36000061035156,"low":234.1300048828125,"adjusted_close":231.92913818359375,"volume":2461800},{"date":"2025-12-09","close":231.55999755859375,"high":234.77000427246094,"low":231.5,"adjusted_close":228.10699462890625,"volume":3785200},{"date":"2025-12-10","close":235.4600067138672,"high":236.77000427246094,"low":231.85000610351562,"adjusted_close":231.94883728027344,"volume":4938300},{"date":"2025-12-11","close":236.1199951171875,"high":236.1999969482422,"low":232.72999572753906,"adjusted_close":232.59901428222656,"volume":2888600},{"date":"2025-12-12","close":239.9499969482422,"high":239.99000549316406,"low":235.22999572753906,"adjusted_close":236.3719024658203,"volume":2928000},{"date":"2025-12-15","close":240.47000122070312,"high":241.1699981689453,"low":238.13999938964844,"adjusted_close":236.88414001464844,"volume":3289100},{"date":"2025-12-16","close":235.8800048828125,"high":241.52000427246094,"low":235.16000366210938,"adjusted_close":232.3625946044922,"volume":2755700},{"date":"2025-12-17","close":236.74000549316406,"high":237.94000244140625,"low":234.52999877929688,"adjusted_close":233.2097625732422,"volume":2530100},{"date":"2025-12-18","close":234.4199981689453,"high":238.00999450683594,"low":234.0800018310547,"adjusted_close":230.9243621826172,"volume":3053400},{"date":"2025-12-19","close":234.22999572753906,"high":235.5,"low":232.0399932861328,"adjusted_close":230.7371826171875,"volume":4721900},{"date":"2025-12-22","close":234.61000061035156,"high":235.22000122070312,"low":232.50999450683594,"adjusted_close":231.11151123046875,"volume":2095600},{"date":"2025-12-23","close":234.14999389648438,"high":235.22999572753906,"low":233.25,"adjusted_close":230.6583709716797,"volume":1980700},{"date":"2025-12-24","close":235.0500030517578,"high":235.47000122070312,"low":233.82000732421875,"adjusted_close":231.5449676513672,"volume":921900},{"date":"2025-12-26","close":233.44000244140625,"high":234.94000244140625,"low":232.72999572753906,"adjusted_close":229.958984375,"volume":902500},{"date":"2025-12-29","close":234.52999877929688,"high":234.66000366210938,"low":233.08999633789062,"adjusted_close":231.03271484375,"volume":1554100},{"date":"2025-12-30","close":233.05999755859375,"high":234.6300048828125,"low":232.9199981689453,"adjusted_close":229.58462524414062,"volume":1884300},{"date":"2025-12-31","close":231.32000732421875,"high":233.49000549316406,"low":231.1699981689453,"adjusted_close":227.87059020996094,"volume":1768600},{"date":"2026-01-02","close":231.91000366210938,"high":232.72000122070312,"low":229.63999938964844,"adjusted_close":228.45179748535156,"volume":2569900},{"date":"2026-01-05","close":231.97000122070312,"high":234.44000244140625,"low":230.05999755859375,"adjusted_close":228.51089477539062,"volume":2560800},{"date":"2026-01-06","close":233.6199951171875,"high":234.27999877929688,"low":231.1999969482422,"adjusted_close":230.13629150390625,"volume":2240400},{"date":"2026-01-07","close":224.47999572753906,"high":235.25,"low":224.4600067138672,"adjusted_close":221.13258361816406,"volume":4476700},{"date":"2026-01-08","close":229.85000610351562,"high":230.97000122070312,"low":224.32000732421875,"adjusted_close":226.42251586914062,"volume":2198200},{"date":"2026-01-09","close":228.44000244140625,"high":231.4600067138672,"low":226.86000061035156,"adjusted_close":225.03353881835938,"volume":2620800},{"date":"2026-01-12","close":229.5,"high":229.69000244140625,"low":225.0,"adjusted_close":226.0777130126953,"volume":3279400},{"date":"2026-01-13","close":229.2899932861328,"high":230.75999450683594,"low":227.80999755859375,"adjusted_close":225.870849609375,"volume":2249700},{"date":"2026-01-14","close":227.13999938964844,"high":230.3800048828125,"low":225.85000610351562,"adjusted_close":223.75291442871094,"volume":3015200},{"date":"2026-01-15","close":230.50999450683594,"high":230.75999450683594,"low":227.00999450683594,"adjusted_close":227.07264709472656,"volume":2426800},{"date":"2026-01-16","close":229.49000549316406,"high":231.9199981689453,"low":228.91000366210938,"adjusted_close":226.06787109375,"volume":3863400},{"date":"2026-01-20","close":221.69000244140625,"high":228.0,"low":219.97999572753906,"adjusted_close":218.38418579101562,"volume":6026700},{"date":"2026-01-21","close":229.38999938964844,"high":229.92999267578125,"low":223.14999389648438,"adjusted_close":225.9693603515625,"volume":3477800},{"date":"2026-01-22","close":231.3699951171875,"high":232.85000610351562,"low":229.2899932861328,"adjusted_close":227.91983032226562,"volume":3785800},{"date":"2026-01-23","close":229.64999389648438,"high":233.67999267578125,"low":229.30999755859375,"adjusted_close":226.2254638671875,"volume":3189000},{"date":"2026-01-26","close":230.88999938964844,"high":232.27999877929688,"low":229.38999938964844,"adjusted_close":227.44699096679688,"volume":4165200},{"date":"2026-01-27","close":232.5500030517578,"high":236.8800048828125,"low":229.1699981689453,"adjusted_close":229.08224487304688,"volume":5212400},{"date":"2026-01-28","close":227.7100067138672,"high":234.3300018310547,"low":227.6300048828125,"adjusted_close":224.31442260742188,"volume":4248100},{"date":"2026-01-29","close":233.5800018310547,"high":233.77000427246094,"low":227.89999389648438,"adjusted_close":230.09689331054688,"volume":3539900},{"date":"2026-01-30","close":235.10000610351562,"high":235.3699951171875,"low":230.64999389648438,"adjusted_close":231.59422302246094,"volume":3841100},{"date":"2026-02-02","close":235.22999572753906,"high":235.74000549316406,"low":230.72999572753906,"adjusted_close":231.72227478027344,"volume":5532400},{"date":"2026-02-03","close":241.49000549316406,"high":242.24000549316406,"low":234.0,"adjusted_close":237.88893127441406,"volume":4636700},{"date":"2026-02-04","close":249.75999450683594,"high":251.66000366210938,"low":242.5399932861328,"adjusted_close":246.03561401367188,"volume":5382000},{"date":"2026-02-05","close":251.4499969482422,"high":252.1300048828125,"low":248.50999450683594,"adjusted_close":247.70040893554688,"volume":4418600},{"date":"2026-02-06","close":252.6199951171875,"high":253.2899932861328,"low":249.83999633789062,"adjusted_close":248.8529510498047,"volume":4345000},{"date":"2026-02-09","close":254.33999633789062,"high":254.94000244140625,"low":249.07000732421875,"adjusted_close":250.54730224609375,"volume":3412100},{"date":"2026-02-10","close":261.32000732421875,"high":261.54998779296875,"low":254.08999633789062,"adjusted_close":257.4232177734375,"volume":4828100},{"date":"2026-02-11","close":262.80999755859375,"high":263.9200134277344,"low":260.80999755859375,"adjusted_close":258.8910217285156,"volume":4634600},{"date":"2026-02-12","close":261.7699890136719,"high":265.3699951171875,"low":259.6499938964844,"adjusted_close":257.8664855957031,"volume":5965900},{"date":"2026-02-13","close":260.67999267578125,"high":263.0400085449219,"low":258.1600036621094,"adjusted_close":256.7927551269531,"volume":3976700},{"date":"2026-02-17","close":262.79998779296875,"high":264.1600036621094,"low":260.489990234375,"adjusted_close":258.8811340332031,"volume":3257800},{"date":"2026-02-18","close":265.0,"high":265.07000732421875,"low":260.57000732421875,"adjusted_close":261.0483703613281,"volume":3266200},{"date":"2026-02-19","close":262.9700012207031,"high":265.6400146484375,"low":262.1099853515625,"adjusted_close":259.04864501953125,"volume":3243200},{"date":"2026-02-20","close":266.1000061035156,"high":267.1700134277344,"low":261.5299987792969,"adjusted_close":262.1319274902344,"volume":3374900},{"date":"2026-02-23","close":263.760009765625,"high":267.80999755859375,"low":262.6000061035156,"adjusted_close":259.8268737792969,"volume":2758900},{"date":"2026-02-24","close":266.6600036621094,"high":267.25,"low":263.7900085449219,"adjusted_close":262.6836242675781,"volume":2385400},{"date":"2026-02-25","close":264.25,"high":267.8800048828125,"low":261.5199890136719,"adjusted_close":260.3095397949219,"volume":3540000},{"date":"2026-02-26","close":265.45001220703125,"high":266.6000061035156,"low":263.8299865722656,"adjusted_close":261.4916687011719,"volume":3821900},{"date":"2026-02-27","close":264.9800109863281,"high":266.3800048828125,"low":261.5400085449219,"adjusted_close":262.39276123046875,"volume":3819800},{"date":"2026-03-02","close":266.9700012207031,"high":268.1400146484375,"low":262.3299865722656,"adjusted_close":264.3633117675781,"volume":2687500},{"date":"2026-03-03","close":265.8399963378906,"high":265.9200134277344,"low":258.5799865722656,"adjusted_close":263.2443542480469,"volume":3146100},{"date":"2026-03-04","close":266.70001220703125,"high":266.9800109863281,"low":262.2699890136719,"adjusted_close":264.0959777832031,"volume":2327600},{"date":"2026-03-05","close":260.20001220703125,"high":266.8900146484375,"low":259.3299865722656,"adjusted_close":257.6594543457031,"volume":3137600},{"date":"2026-03-06","close":254.11000061035156,"high":259.8999938964844,"low":252.0,"adjusted_close":251.62889099121094,"volume":4099100},{"date":"2026-03-09","close":253.61000061035156,"high":254.67999267578125,"low":247.64999389648438,"adjusted_close":251.13377380371094,"volume":2863900},{"date":"2026-03-10","close":250.2100067138672,"high":254.52000427246094,"low":249.92999267578125,"adjusted_close":247.7669677734375,"volume":2320000},{"date":"2026-03-11","close":251.11000061035156,"high":251.30999755859375,"low":246.5500030517578,"adjusted_close":248.65817260742188,"volume":2228300},{"date":"2026-03-12","close":244.10000610351562,"high":248.80999755859375,"low":243.25,"adjusted_close":241.7166290283203,"volume":3028500},{"date":"2026-03-13","close":242.44000244140625,"high":246.14999389648438,"low":240.58999633789062,"adjusted_close":240.0728302001953,"volume":2785400},{"date":"2026-03-16","close":242.2100067138672,"high":245.6199951171875,"low":241.92999267578125,"adjusted_close":239.8450927734375,"volume":2218000},{"date":"2026-03-17","close":242.32000732421875,"high":245.75,"low":240.2899932861328,"adjusted_close":239.95401000976562,"volume":2465600},{"date":"2026-03-18","close":236.57000732421875,"high":242.42999267578125,"low":236.0399932861328,"adjusted_close":234.26014709472656,"volume":2974200},{"date":"2026-03-19","close":234.17999267578125,"high":236.3300018310547,"low":231.72000122070312,"adjusted_close":231.8934783935547,"volume":3514400},{"date":"2026-03-20","close":234.9199981689453,"high":236.1300048828125,"low":233.0399932861328,"adjusted_close":232.62625122070312,"volume":5047600},{"date":"2026-03-23","close":238.3699951171875,"high":240.97000122070312,"low":237.60000610351562,"adjusted_close":236.04257202148438,"volume":2434100},{"date":"2026-03-24","close":239.6699981689453,"high":241.74000549316406,"low":235.49000549316406,"adjusted_close":237.3298797607422,"volume":2481600},{"date":"2026-03-25","close":241.3300018310547,"high":242.41000366210938,"low":238.5800018310547,"adjusted_close":238.9736785888672,"volume":2800600},{"date":"2026-03-26","close":239.19000244140625,"high":241.58999633789062,"low":238.27999877929688,"adjusted_close":236.8545684814453,"volume":2225700},{"date":"2026-03-27","close":238.7899932861328,"high":241.16000366210938,"low":238.3000030517578,"adjusted_close":236.45846557617188,"volume":2675000},{"date":"2026-03-30","close":239.22999572753906,"high":242.4499969482422,"low":238.86000061035156,"adjusted_close":236.8941650390625,"volume":2770500},{"date":"2026-03-31","close":242.6199951171875,"high":243.72999572753906,"low":238.1300048828125,"adjusted_close":240.25106811523438,"volume":4177200},{"date":"2026-04-01","close":243.1199951171875,"high":246.1300048828125,"low":242.0,"adjusted_close":240.74620056152344,"volume":2444500},{"date":"2026-04-02","close":244.7100067138672,"high":244.8300018310547,"low":240.0,"adjusted_close":242.3206787109375,"volume":2327900},{"date":"2026-04-06","close":245.5399932861328,"high":245.8800048828125,"low":242.60000610351562,"adjusted_close":243.14256286621094,"volume":1450900},{"date":"2026-04-07","close":246.11000061035156,"high":246.75,"low":243.3300018310547,"adjusted_close":243.70700073242188,"volume":2878900},{"date":"2026-04-08","close":249.11000061035156,"high":252.6199951171875,"low":247.02000427246094,"adjusted_close":246.67771911621094,"volume":3297300},{"date":"2026-04-09","close":251.14999389648438,"high":252.1300048828125,"low":248.10000610351562,"adjusted_close":248.69778442382812,"volume":2999100},{"date":"2026-04-10","close":250.50999450683594,"high":252.22999572753906,"low":249.27000427246094,"adjusted_close":248.0640411376953,"volume":2431600},{"date":"2026-04-13","close":251.33999633789062,"high":251.97999572753906,"low":248.6699981689453,"adjusted_close":248.88592529296875,"volume":1590900},{"date":"2026-04-14","close":252.0399932861328,"high":252.72999572753906,"low":249.05999755859375,"adjusted_close":249.57908630371094,"volume":2264700},{"date":"2026-04-15","close":248.02999877929688,"high":252.02000427246094,"low":246.99000549316406,"adjusted_close":245.60826110839844,"volume":2971200},{"date":"2026-04-16","close":251.07000732421875,"high":251.3000030517578,"low":246.8800048828125,"adjusted_close":248.6185760498047,"volume":2639000},{"date":"2026-04-17","close":251.13999938964844,"high":256.0899963378906,"low":250.97999572753906,"adjusted_close":248.68788146972656,"volume":4482800},{"date":"2026-04-20","close":252.17999267578125,"high":253.5800018310547,"low":248.82000732421875,"adjusted_close":249.7177276611328,"volume":2637200},{"date":"2026-04-21","close":251.25,"high":253.52000427246094,"low":248.5,"adjusted_close":248.79681396484375,"volume":3233000},{"date":"2026-04-22","close":249.39999389648438,"high":254.75999450683594,"low":248.91000366210938,"adjusted_close":246.96487426757812,"volume":3844700},{"date":"2026-04-23","close":271.260009765625,"high":271.260009765625,"low":255.0,"adjusted_close":268.6114501953125,"volume":8477300},{"date":"2026-04-24","close":268.70001220703125,"high":274.7900085449219,"low":268.3999938964844,"adjusted_close":266.0764465332031,"volume":3565700},{"date":"2026-04-27","close":268.9100036621094,"high":270.82000732421875,"low":265.760009765625,"adjusted_close":266.2843933105469,"volume":2829300},{"date":"2026-04-28","close":267.739990234375,"high":271.5199890136719,"low":266.9200134277344,"adjusted_close":265.12579345703125,"volume":2703900},{"date":"2026-04-29","close":264.7799987792969,"high":267.79998779296875,"low":263.1000061035156,"adjusted_close":262.1947021484375,"volume":3243900},{"date":"2026-04-30","close":269.4800109863281,"high":270.2300109863281,"low":263.20001220703125,"adjusted_close":266.84881591796875,"volume":3317000},{"date":"2026-05-01","close":266.32000732421875,"high":269.760009765625,"low":265.9800109863281,"adjusted_close":263.71966552734375,"volume":2069200},{"date":"2026-05-04","close":263.4100036621094,"high":266.80999755859375,"low":261.9599914550781,"adjusted_close":260.83807373046875,"volume":2778000},{"date":"2026-05-05","close":264.010009765625,"high":265.05999755859375,"low":261.94000244140625,"adjusted_close":261.4322204589844,"volume":1768000},{"date":"2026-05-06","close":268.2300109863281,"high":270.2799987792969,"low":265.1199951171875,"adjusted_close":265.6110534667969,"volume":3019900},{"date":"2026-05-07","close":264.8900146484375,"high":268.8299865722656,"low":264.1000061035156,"adjusted_close":262.30364990234375,"volume":2032500},{"date":"2026-05-08","close":264.6499938964844,"high":266.20001220703125,"low":262.9100036621094,"adjusted_close":262.06597900390625,"volume":1787800},{"date":"2026-05-11","close":263.3500061035156,"high":267.0,"low":263.3399963378906,"adjusted_close":260.7786865234375,"volume":1609700},{"date":"2026-05-12","close":265.6000061035156,"high":266.9800109863281,"low":261.0400085449219,"adjusted_close":263.0067138671875,"volume":2542400},{"date":"2026-05-13","close":264.6499938964844,"high":268.5899963378906,"low":263.8399963378906,"adjusted_close":262.06597900390625,"volume":1866400},{"date":"2026-05-14","close":269.3399963378906,"high":269.42999267578125,"low":263.67999267578125,"adjusted_close":266.710205078125,"volume":3947000},{"date":"2026-05-15","close":270.55999755859375,"high":270.7200012207031,"low":267.1199951171875,"adjusted_close":267.91827392578125,"volume":3314100},{"date":"2026-05-18","close":275.1300048828125,"high":276.3999938964844,"low":269.57000732421875,"adjusted_close":272.44366455078125,"volume":3197000},{"date":"2026-05-19","close":271.55999755859375,"high":275.4800109863281,"low":271.1700134277344,"adjusted_close":268.90850830078125,"volume":2578700},{"date":"2026-05-20","close":265.79998779296875,"high":274.6300048828125,"low":264.69000244140625,"adjusted_close":263.2047424316406,"volume":3795100},{"date":"2026-05-21","close":265.44000244140625,"high":268.6400146484375,"low":263.9200134277344,"adjusted_close":262.8482666015625,"volume":2308800},{"date":"2026-05-22","close":265.8800048828125,"high":268.3900146484375,"low":264.44000244140625,"adjusted_close":263.28399658203125,"volume":2597300},{"date":"2026-05-26","close":271.1000061035156,"high":272.6600036621094,"low":266.1499938964844,"adjusted_close":268.4530334472656,"volume":3092300},{"date":"2026-05-27","close":279.3900146484375,"high":279.70001220703125,"low":272.57000732421875,"adjusted_close":276.6620788574219,"volume":4045800},{"date":"2026-05-28","close":267.0,"high":276.2900085449219,"low":264.8399963378906,"adjusted_close":264.3930358886719,"volume":6081800},{"date":"2026-05-29","close":262.6400146484375,"high":269.010009765625,"low":259.510009765625,"adjusted_close":261.42681884765625,"volume":6342500},{"date":"2026-06-01","close":263.5,"high":263.7900085449219,"low":258.6600036621094,"adjusted_close":262.2828369140625,"volume":2578700},{"date":"2026-06-02","close":264.67999267578125,"high":266.239990234375,"low":262.3699951171875,"adjusted_close":263.4573669433594,"volume":2523500},{"date":"2026-06-03","close":262.1300048828125,"high":267.2200012207031,"low":262.1300048828125,"adjusted_close":260.9191589355469,"volume":2876300},{"date":"2026-06-04","close":263.8999938964844,"high":268.8299865722656,"low":260.6199951171875,"adjusted_close":262.68096923828125,"volume":2325200},{"date":"2026-06-05","close":272.32000732421875,"high":274.1300048828125,"low":264.489990234375,"adjusted_close":271.0621032714844,"volume":2784100},{"date":"2026-06-08","close":268.6700134277344,"high":274.0,"low":268.3900146484375,"adjusted_close":267.428955078125,"volume":2424400},{"date":"2026-06-09","close":271.2799987792969,"high":271.5199890136719,"low":267.82000732421875,"adjusted_close":270.0268859863281,"volume":2848700},{"date":"2026-06-10","close":267.0299987792969,"high":272.7699890136719,"low":266.6400146484375,"adjusted_close":265.7965087890625,"volume":1914000},{"date":"2026-06-11","close":268.2799987792969,"high":269.75,"low":264.55999755859375,"adjusted_close":267.0407409667969,"volume":2908500},{"date":"2026-06-12","close":272.70001220703125,"high":273.739990234375,"low":267.75,"adjusted_close":271.4403381347656,"volume":1927100},{"date":"2026-06-15","close":267.32000732421875,"high":272.6400146484375,"low":267.0400085449219,"adjusted_close":266.085205078125,"volume":2552700},{"date":"2026-06-16","close":267.45001220703125,"high":270.7900085449219,"low":266.20001220703125,"adjusted_close":266.214599609375,"volume":2011300},{"date":"2026-06-17","close":258.04998779296875,"high":266.3500061035156,"low":255.49000549316406,"adjusted_close":256.8580017089844,"volume":3676100},{"date":"2026-06-18","close":256.8800048828125,"high":263.67999267578125,"low":256.1199951171875,"adjusted_close":255.69342041015625,"volume":3443000},{"date":"2026-06-22","close":259.9100036621094,"high":262.6400146484375,"low":255.22000122070312,"adjusted_close":258.70941162109375,"volume":2323200},{"date":"2026-06-23","close":258.6099853515625,"high":262.8699951171875,"low":258.1300048828125,"adjusted_close":257.4154052734375,"volume":2090000},{"date":"2026-06-24","close":259.9599914550781,"high":263.2900085449219,"low":258.3999938964844,"adjusted_close":258.7591857910156,"volume":3236900},{"date":"2026-06-25","close":267.7300109863281,"high":267.9800109863281,"low":262.010009765625,"adjusted_close":266.4933166503906,"volume":3089400},{"date":"2026-06-26","close":268.3500061035156,"high":270.7799987792969,"low":266.739990234375,"adjusted_close":267.1104431152344,"volume":4584200},{"date":"2026-06-29","close":272.70001220703125,"high":273.5,"low":268.2099914550781,"adjusted_close":271.4403381347656,"volume":2828200},{"date":"2026-06-30","close":272.0,"high":273.3399963378906,"low":268.7799987792969,"adjusted_close":270.7435607910156,"volume":3219900},{"date":"2026-07-01","close":277.7300109863281,"high":278.79998779296875,"low":270.0,"adjusted_close":276.4471130371094,"volume":2223300},{"date":"2026-07-02","close":282.25,"high":282.79998779296875,"low":278.5799865722656,"adjusted_close":280.94622802734375,"volume":2272500},{"date":"2026-07-06","close":282.5899963378906,"high":283.989990234375,"low":279.42999267578125,"adjusted_close":281.2846374511719,"volume":2393300},{"date":"2026-07-07","close":283.1199951171875,"high":285.7900085449219,"low":280.20001220703125,"adjusted_close":281.81219482421875,"volume":2037000},{"date":"2026-07-08","close":280.94000244140625,"high":284.1199951171875,"low":280.1600036621094,"adjusted_close":279.64227294921875,"volume":1944900},{"date":"2026-07-09","close":285.0400085449219,"high":285.42999267578125,"low":280.9599914550781,"adjusted_close":283.72332763671875,"volume":2025700},{"date":"2026-07-10","close":286.9599914550781,"high":288.8999938964844,"low":285.0,"adjusted_close":285.63446044921875,"volume":1876200},{"date":"2026-07-13","close":289.1300048828125,"high":290.4100036621094,"low":286.67999267578125,"adjusted_close":287.79443359375,"volume":2276600},{"date":"2026-07-14","close":288.29998779296875,"high":291.6600036621094,"low":288.0,"adjusted_close":286.96826171875,"volume":2945700},{"date":"2026-07-15","close":288.3599853515625,"high":289.1000061035156,"low":285.45001220703125,"adjusted_close":287.0279846191406,"volume":2602300},{"date":"2026-07-16","close":299.4200134277344,"high":300.05999755859375,"low":290.1700134277344,"adjusted_close":298.03692626953125,"volume":3630800},{"date":"2026-07-17","close":301.75,"high":303.1499938964844,"low":298.1000061035156,"adjusted_close":300.35614013671875,"volume":3521900},{"date":"2026-07-20","close":296.25,"high":301.989990234375,"low":295.5199890136719,"adjusted_close":294.8815612792969,"volume":3295800},{"date":"2026-07-21","close":293.1300048828125,"high":296.8599853515625,"low":291.6700134277344,"adjusted_close":291.7759704589844,"volume":2868100},{"date":"2026-07-22","close":292.55999755859375,"high":295.9200134277344,"low":290.9100036621094,"adjusted_close":291.2085876464844,"volume":3381400},{"date":"2026-07-23","close":304.3299865722656,"high":315.989990234375,"low":302.82000732421875,"adjusted_close":302.9242248535156,"volume":7447500},{"date":"2026-07-24","close":307.32000732421875,"high":309.32000732421875,"low":302.6400146484375,"adjusted_close":305.9004211425781,"volume":3661900},{"date":"2026-07-27","close":299.29998779296875,"high":306.70001220703125,"low":296.9800109863281,"adjusted_close":297.9174499511719,"volume":3061600},{"date":"2026-07-28","close":294.45001220703125,"high":303.04998779296875,"low":293.94000244140625,"adjusted_close":293.0898742675781,"volume":4835200},{"date":"2026-07-29","close":292.19000244140625,"high":295.4200134277344,"low":290.5,"adjusted_close":290.8403015136719,"volume":3054900},{"date":"2026-07-30","close":289.4599914550781,"high":293.8699951171875,"low":284.7900085449219,"adjusted_close":288.1228942871094,"volume":3453800},{"date":"2026-07-31","close":292.1300048828125,"high":293.94000244140625,"low":287.9100036621094,"adjusted_close":290.78057861328125,"volume":3775000},{"date":"2026-08-03","close":291.2300109863281,"high":293.9700012207031,"low":288.9599914550781,"adjusted_close":289.8847351074219,"volume":2342600},{"date":"2026-08-04","close":296.3500061035156,"high":296.8299865722656,"low":288.0,"adjusted_close":294.9810791015625,"volume":2476600},{"date":"2026-08-05","close":295.5400085449219,"high":296.5199890136719,"low":292.9700012207031,"adjusted_close":294.1748352050781,"volume":2586600},{"date":"2026-08-06","close":295.3800048828125,"high":298.1499938964844,"low":294.70001220703125,"adjusted_close":294.01556396484375,"volume":1818400},{"date":"2026-08-07","close":293.1300048828125,"high":297.1000061035156,"low":291.29998779296875,"adjusted_close":291.7759704589844,"volume":2603100},{"date":"2026-08-10","close":292.239990234375,"high":294.6400146484375,"low":291.239990234375,"adjusted_close":290.89007568359375,"volume":1793000},{"date":"2026-08-11","close":292.8699951171875,"high":294.5,"low":290.3399963378906,"adjusted_close":291.51715087890625,"volume":2101500},{"date":"2026-08-12","close":293.7300109863281,"high":294.4599914550781,"low":291.0799865722656,"adjusted_close":292.3731994628906,"volume":1797700},{"date":"2026-08-13","close":297.7900085449219,"high":299.3900146484375,"low":295.2099914550781,"adjusted_close":296.4144592285156,"volume":2314400},{"date":"2026-08-14","close":293.67999267578125,"high":300.6300048828125,"low":293.1499938964844,"adjusted_close":292.32342529296875,"volume":2267900},{"date":"2026-08-17","close":299.8999938964844,"high":302.7900085449219,"low":295.2900085449219,"adjusted_close":298.5146789550781,"volume":2076600},{"date":"2026-08-18","close":298.739990234375,"high":303.6700134277344,"low":298.6400146484375,"adjusted_close":297.36004638671875,"volume":1800800},{"date":"2026-08-19","close":301.79998779296875,"high":307.6199951171875,"low":300.8599853515625,"adjusted_close":300.4059143066406,"volume":3224000},{"date":"2026-08-20","close":303.9700012207031,"high":307.6499938964844,"low":300.010009765625,"adjusted_close":302.5658874511719,"volume":4107300},{"date":"2026-08-21","close":308.04998779296875,"high":308.2900085449219,"low":303.8699951171875,"adjusted_close":306.6270446777344,"volume":2684600},{"date":"2026-08-24","close":309.8599853515625,"high":311.1700134277344,"low":305.7099914550781,"adjusted_close":308.4286804199219,"volume":2268900},{"date":"2026-08-25","close":309.5899963378906,"high":311.2699890136719,"low":306.80999755859375,"adjusted_close":308.159912109375,"volume":2198900},{"date":"2026-08-26","close":310.6199951171875,"high":314.1499938964844,"low":308.6400146484375,"adjusted_close":309.1851806640625,"volume":2447600},{"date":"2026-08-27","close":307.6700134277344,"high":309.739990234375,"low":306.42999267578125,"adjusted_close":306.2488098144531,"volume":2144100},{"date":"2026-08-28","close":307.4100036621094,"high":308.989990234375,"low":306.6700134277344,"adjusted_close":305.989990234375,"volume":1717700},{"date":"2026-08-31","close":300.6700134277344,"high":306.3599853515625,"low":300.010009765625,"adjusted_close":300.6700134277344,"volume":3705900},{"date":"2026-09-01","close":290.6199951171875,"high":302.239990234375,"low":288.6700134277344,"adjusted_close":290.6199951171875,"volume":3042500},{"date":"2026-09-02","close":289.7300109863281,"high":291.82000732421875,"low":285.69000244140625,"adjusted_close":289.7300109863281,"volume":1892600},{"date":"2026-09-03","close":289.1499938964844,"high":291.9200134277344,"low":286.239990234375,"adjusted_close":289.1499938964844,"volume":2044600},{"date":"2026-09-04","close":289.6199951171875,"high":292.5799865722656,"low":287.1199951171875,"adjusted_close":289.6199951171875,"volume":1279200},{"date":"2026-09-08","close":288.45001220703125,"high":291.07000732421875,"low":287.1000061035156,"adjusted_close":288.45001220703125,"volume":1783200},{"date":"2026-09-09","close":284.739990234375,"high":286.75,"low":284.260009765625,"adjusted_close":284.739990234375,"volume":1908700},{"date":"2026-09-10","close":285.7799987792969,"high":288.6700134277344,"low":283.8900146484375,"adjusted_close":285.7799987792969,"volume":2507800},{"date":"2026-09-11","close":284.3999938964844,"high":289.0199890136719,"low":282.9800109863281,"adjusted_close":284.3999938964844,"volume":1595100},{"date":"2026-09-14","close":285.0799865722656,"high":285.6400146484375,"low":282.8500061035156,"adjusted_close":285.0799865722656,"volume":1251800},{"date":"2026-09-15","close":283.989990234375,"high":286.30999755859375,"low":282.69000244140625,"adjusted_close":283.989990234375,"volume":1762300},{"date":"2026-09-16","close":280.9200134277344,"high":288.4700012207031,"low":280.32000732421875,"adjusted_close":280.9200134277344,"volume":2644000},{"date":"2026-09-17","close":282.4800109863281,"high":284.0199890136719,"low":278.95001220703125,"adjusted_close":282.4800109863281,"volume":2166500},{"date":"2026-09-18","close":279.3699951171875,"high":281.3399963378906,"low":278.70001220703125,"adjusted_close":279.3699951171875,"volume":4853000},{"date":"2026-09-21","close":269.6300048828125,"high":279.20001220703125,"low":268.260009765625,"adjusted_close":269.6300048828125,"volume":5738200},{"date":"2026-09-22","close":274.4100036621094,"high":274.7300109863281,"low":269.45001220703125,"adjusted_close":274.4100036621094,"volume":3660900},{"date":"2026-09-23","close":275.5299987792969,"high":277.3800048828125,"low":273.9100036621094,"adjusted_close":275.5299987792969,"volume":1895800},{"date":"2026-09-24","close":274.07000732421875,"high":276.32000732421875,"low":272.4200134277344,"adjusted_close":274.07000732421875,"volume":2087900},{"date":"2026-09-25","close":273.7900085449219,"high":275.0,"low":272.3299865722656,"adjusted_close":273.7900085449219,"volume":1821900},{"date":"2026-09-28","close":274.1000061035156,"high":275.7699890136719,"low":272.5,"adjusted_close":274.1000061035156,"volume":2435700},{"date":"2026-09-29","close":274.1499938964844,"high":274.9200134277344,"low":272.010009765625,"adjusted_close":274.1499938964844,"volume":1839000},{"date":"2026-09-30","close":272.1300048828125,"high":276.9700012207031,"low":272.0799865722656,"adjusted_close":272.1300048828125,"volume":3246000},{"date":"2026-10-01","close":272.4200134277344,"high":272.5899963378906,"low":268.67999267578125,"adjusted_close":272.4200134277344,"volume":2340600},{"date":"2026-10-02","close":278.2799987792969,"high":278.6000061035156,"low":273.0799865722656,"adjusted_close":278.2799987792969,"volume":3049500},{"date":"2026-10-05","close":277.05999755859375,"high":278.3599853515625,"low":274.45001220703125,"adjusted_close":277.05999755859375,"volume":2241100},{"date":"2026-10-06","close":276.6099853515625,"high":277.989990234375,"low":274.8800048828125,"adjusted_close":276.6099853515625,"volume":2330200},{"date":"2026-10-07","close":274.67999267578125,"high":278.3399963378906,"low":274.5299987792969,"adjusted_close":274.67999267578125,"volume":1727500},{"date":"2026-10-08","close":278.20001220703125,"high":279.0299987792969,"low":274.2200012207031,"adjusted_close":278.20001220703125,"volume":1479500},{"date":"2026-10-09","close":278.3399963378906,"high":279.05999755859375,"low":276.510009765625,"adjusted_close":278.3399963378906,"volume":1363000},{"date":"2026-10-12","close":281.57000732421875,"high":281.7099914550781,"low":277.42999267578125,"adjusted_close":281.57000732421875,"volume":1784100},{"date":"2026-10-13","close":282.3599853515625,"high":284.7799987792969,"low":280.67999267578125,"adjusted_close":282.3599853515625,"volume":1359400},{"date":"2026-10-14","close":286.42999267578125,"high":286.5899963378906,"low":281.0,"adjusted_close":286.42999267578125,"volume":2454500},{"date":"2026-10-15","close":288.7099914550781,"high":290.5299987792969,"low":286.5799865722656,"adjusted_close":288.7099914550781,"volume":3671600},{"date":"2026-10-16","close":289.0400085449219,"high":291.92999267578125,"low":286.4599914550781,"adjusted_close":289.0400085449219,"volume":2657700},{"date":"2026-10-19","close":287.010009765625,"high":288.8699951171875,"low":286.04998779296875,"adjusted_close":287.010009765625,"volume":1739700},{"date":"2026-10-20","close":287.6099853515625,"high":290.1400146484375,"low":286.989990234375,"adjusted_close":287.6099853515625,"volume":2254300},{"date":"2026-10-21","close":287.8699951171875,"high":290.20001220703125,"low":286.5299987792969,"adjusted_close":287.8699951171875,"volume":2815800},{"date":"2026-10-22","close":298.0899963378906,"high":299.3800048828125,"low":278.5899963378906,"adjusted_close":298.0899963378906,"volume":4989600},{"date":"2026-10-23","close":292.8699951171875,"high":298.0,"low":288.6099853515625,"adjusted_close":292.8699951171875,"volume":3456100},{"date":"2026-10-26","close":296.9700012207031,"high":297.3599853515625,"low":293.4100036621094,"adjusted_close":296.9700012207031,"volume":2049500},{"date":"2026-10-27","close":299.8800048828125,"high":301.2099914550781,"low":295.1700134277344,"adjusted_close":299.8800048828125,"volume":1671300},{"date":"2026-10-28","close":297.79998779296875,"high":302.6000061035156,"low":297.0199890136719,"adjusted_close":297.79998779296875,"volume":2876000},{"date":"2026-10-29","close":301.92999267578125,"high":303.3699951171875,"low":298.3599853515625,"adjusted_close":301.92999267578125,"volume":1985200},{"date":"2026-10-30","close":304.0,"high":306.45001220703125,"low":301.29998779296875,"adjusted_close":304.0,"volume":2774100},{"date":"2026-11-02","close":307.0,"high":307.8900146484375,"low":304.0400085449219,"adjusted_close":307.0,"volume":3351900},{"date":"2026-11-03","close":303.42999267578125,"high":307.20001220703125,"low":301.69000244140625,"adjusted_close":303.42999267578125,"volume":2374600},{"date":"2026-11-04","close":308.5299987792969,"high":309.8599853515625,"low":300.8599853515625,"adjusted_close":308.5299987792969,"volume":2876500},{"date":"2026-11-05","close":297.95001220703125,"high":309.5,"low":294.4800109863281,"adjusted_close":297.95001220703125,"volume":5820800},{"date":"2026-11-06","close":290.1600036621094,"high":293.42999267578125,"low":289.55999755859375,"adjusted_close":290.1600036621094,"volume":3031926}]},"USO":{"currency":"USD","rows":[{"date":"2025-05-05","close":62.369998931884766,"high":63.02000045776367,"low":61.75,"adjusted_close":62.369998931884766,"volume":4867100},{"date":"2025-05-06","close":64.5999984741211,"high":65.41000366210938,"low":64.45999908447266,"adjusted_close":64.5999984741211,"volume":5745700},{"date":"2025-05-07","close":63.5099983215332,"high":64.66999816894531,"low":63.2599983215332,"adjusted_close":63.5099983215332,"volume":4008500},{"date":"2025-05-08","close":65.5999984741211,"high":65.73999786376953,"low":64.43000030517578,"adjusted_close":65.5999984741211,"volume":4643900},{"date":"2025-05-09","close":66.61000061035156,"high":66.81999969482422,"low":65.87000274658203,"adjusted_close":66.61000061035156,"volume":4361300},{"date":"2025-05-12","close":67.5999984741211,"high":69.27999877929688,"low":67.4800033569336,"adjusted_close":67.5999984741211,"volume":4861900},{"date":"2025-05-13","close":69.58999633789062,"high":69.87999725341797,"low":68.4000015258789,"adjusted_close":69.58999633789062,"volume":4728000},{"date":"2025-05-14","close":68.7300033569336,"high":69.55000305175781,"low":68.69999694824219,"adjusted_close":68.7300033569336,"volume":2802500},{"date":"2025-05-15","close":67.58999633789062,"high":67.79000091552734,"low":66.87000274658203,"adjusted_close":67.58999633789062,"volume":5263400},{"date":"2025-05-16","close":68.0999984741211,"high":68.54000091552734,"low":67.41999816894531,"adjusted_close":68.0999984741211,"volume":3769400},{"date":"2025-05-19","close":68.51000213623047,"high":69.0999984741211,"low":67.87999725341797,"adjusted_close":68.51000213623047,"volume":5136900},{"date":"2025-05-20","close":68.66000366210938,"high":68.80000305175781,"low":67.77999877929688,"adjusted_close":68.66000366210938,"volume":2786100},{"date":"2025-05-21","close":67.58999633789062,"high":69.16000366210938,"low":67.56999969482422,"adjusted_close":67.58999633789062,"volume":5467400},{"date":"2025-05-22","close":67.13999938964844,"high":67.55000305175781,"low":66.56999969482422,"adjusted_close":67.13999938964844,"volume":3512500},{"date":"2025-05-23","close":67.98999786376953,"high":68.22000122070312,"low":66.95999908447266,"adjusted_close":67.98999786376953,"volume":4285000},{"date":"2025-05-27","close":67.27999877929688,"high":67.5999984741211,"low":66.47000122070312,"adjusted_close":67.27999877929688,"volume":3938200},{"date":"2025-05-28","close":67.88999938964844,"high":68.95999908447266,"low":67.83000183105469,"adjusted_close":67.88999938964844,"volume":5201800},{"date":"2025-05-29","close":67.19000244140625,"high":67.63999938964844,"low":66.77999877929688,"adjusted_close":67.19000244140625,"volume":4856200},{"date":"2025-05-30","close":67.1500015258789,"high":67.25,"low":65.95999908447266,"adjusted_close":67.1500015258789,"volume":8793200},{"date":"2025-06-02","close":69.55000305175781,"high":70.04000091552734,"low":68.63999938964844,"adjusted_close":69.55000305175781,"volume":7125100},{"date":"2025-06-03","close":69.88999938964844,"high":70.5,"low":69.37000274658203,"adjusted_close":69.88999938964844,"volume":3996900},{"date":"2025-06-04","close":69.33999633789062,"high":70.55999755859375,"low":68.63999938964844,"adjusted_close":69.33999633789062,"volume":6455200},{"date":"2025-06-05","close":69.93000030517578,"high":70.61000061035156,"low":69.79000091552734,"adjusted_close":69.93000030517578,"volume":2613700},{"date":"2025-06-06","close":71.37999725341797,"high":71.5199966430664,"low":70.36000061035156,"adjusted_close":71.37999725341797,"volume":3488000},{"date":"2025-06-09","close":72.05000305175781,"high":72.18000030517578,"low":71.08000183105469,"adjusted_close":72.05000305175781,"volume":2893900},{"date":"2025-06-10","close":71.5999984741211,"high":73.06999969482422,"low":71.26000213623047,"adjusted_close":71.5999984741211,"volume":5541900},{"date":"2025-06-11","close":74.81999969482422,"high":75.31999969482422,"low":72.80000305175781,"adjusted_close":74.81999969482422,"volume":8888000},{"date":"2025-06-12","close":75.05000305175781,"high":75.41000366210938,"low":73.75,"adjusted_close":75.05000305175781,"volume":11696900},{"date":"2025-06-13","close":80.22000122070312,"high":81.13999938964844,"low":78.63999938964844,"adjusted_close":80.22000122070312,"volume":33971200},{"date":"2025-06-16","close":78.58999633789062,"high":79.5999984741211,"low":76.25,"adjusted_close":78.58999633789062,"volume":40622400},{"date":"2025-06-17","close":82.30000305175781,"high":82.88999938964844,"low":80.08999633789062,"adjusted_close":82.30000305175781,"volume":26239300},{"date":"2025-06-18","close":82.2699966430664,"high":83.45999908447266,"low":80.16000366210938,"adjusted_close":82.2699966430664,"volume":36772300},{"date":"2025-06-20","close":83.12000274658203,"high":83.37999725341797,"low":81.86000061035156,"adjusted_close":83.12000274658203,"volume":14229000},{"date":"2025-06-23","close":76.41000366210938,"high":83.56999969482422,"low":76.41000366210938,"adjusted_close":76.41000366210938,"volume":50659400},{"date":"2025-06-24","close":73.0,"high":73.86000061035156,"low":71.97000122070312,"adjusted_close":73.0,"volume":16119600},{"date":"2025-06-25","close":73.30999755859375,"high":74.2300033569336,"low":72.79000091552734,"adjusted_close":73.30999755859375,"volume":12401000},{"date":"2025-06-26","close":73.58999633789062,"high":74.68000030517578,"low":73.08999633789062,"adjusted_close":73.58999633789062,"volume":9514900},{"date":"2025-06-27","close":73.27999877929688,"high":74.33999633789062,"low":72.87000274658203,"adjusted_close":73.27999877929688,"volume":11610800},{"date":"2025-06-30","close":73.11000061035156,"high":73.62999725341797,"low":72.72000122070312,"adjusted_close":73.11000061035156,"volume":5917500},{"date":"2025-07-01","close":73.93000030517578,"high":74.04000091552734,"low":73.31999969482422,"adjusted_close":73.93000030517578,"volume":4425200},{"date":"2025-07-02","close":75.58999633789062,"high":76.0199966430664,"low":73.51000213623047,"adjusted_close":75.58999633789062,"volume":6491400},{"date":"2025-07-03","close":75.19000244140625,"high":75.91999816894531,"low":74.87999725341797,"adjusted_close":75.19000244140625,"volume":4394800},{"date":"2025-07-07","close":76.4800033569336,"high":76.88999938964844,"low":75.56999969482422,"adjusted_close":76.4800033569336,"volume":6155000},{"date":"2025-07-08","close":76.95999908447266,"high":77.58999633789062,"low":76.05000305175781,"adjusted_close":76.95999908447266,"volume":4287200},{"date":"2025-07-09","close":76.93000030517578,"high":77.5199966430664,"low":76.27999877929688,"adjusted_close":76.93000030517578,"volume":3839700},{"date":"2025-07-10","close":75.38999938964844,"high":75.91999816894531,"low":74.95999908447266,"adjusted_close":75.38999938964844,"volume":6704000},{"date":"2025-07-11","close":77.29000091552734,"high":77.3499984741211,"low":76.08000183105469,"adjusted_close":77.29000091552734,"volume":4487200},{"date":"2025-07-14","close":75.62000274658203,"high":77.2699966430664,"low":75.5,"adjusted_close":75.62000274658203,"volume":7289700},{"date":"2025-07-15","close":75.26000213623047,"high":75.87999725341797,"low":74.94000244140625,"adjusted_close":75.26000213623047,"volume":5941400},{"date":"2025-07-16","close":75.19000244140625,"high":75.33000183105469,"low":73.98999786376953,"adjusted_close":75.19000244140625,"volume":6178100},{"date":"2025-07-17","close":76.16000366210938,"high":76.26000213623047,"low":74.87000274658203,"adjusted_close":76.16000366210938,"volume":4350000},{"date":"2025-07-18","close":75.93000030517578,"high":77.30999755859375,"low":75.80000305175781,"adjusted_close":75.93000030517578,"volume":7583500},{"date":"2025-07-21","close":75.58999633789062,"high":75.91000366210938,"low":74.98999786376953,"adjusted_close":75.58999633789062,"volume":2884800},{"date":"2025-07-22","close":75.3499984741211,"high":75.47000122070312,"low":74.55000305175781,"adjusted_close":75.3499984741211,"volume":3946300},{"date":"2025-07-23","close":75.27999877929688,"high":75.33000183105469,"low":74.44000244140625,"adjusted_close":75.27999877929688,"volume":4811500},{"date":"2025-07-24","close":76.08999633789062,"high":76.33999633789062,"low":75.1500015258789,"adjusted_close":76.08999633789062,"volume":5938400},{"date":"2025-07-25","close":74.8499984741211,"high":76.11000061035156,"low":74.80000305175781,"adjusted_close":74.8499984741211,"volume":3287400},{"date":"2025-07-28","close":77.16999816894531,"high":77.23999786376953,"low":76.20999908447266,"adjusted_close":77.16999816894531,"volume":3796800},{"date":"2025-07-29","close":79.80000305175781,"high":80.23999786376953,"low":77.33999633789062,"adjusted_close":79.80000305175781,"volume":7928200},{"date":"2025-07-30","close":81.04000091552734,"high":81.12999725341797,"low":79.7300033569336,"adjusted_close":81.04000091552734,"volume":4957400},{"date":"2025-07-31","close":79.58999633789062,"high":80.41999816894531,"low":78.91999816894531,"adjusted_close":79.58999633789062,"volume":3817100},{"date":"2025-08-01","close":77.45999908447266,"high":79.83000183105469,"low":77.19000244140625,"adjusted_close":77.45999908447266,"volume":7087100},{"date":"2025-08-04","close":76.11000061035156,"high":77.16000366210938,"low":75.45999908447266,"adjusted_close":76.11000061035156,"volume":5326700},{"date":"2025-08-05","close":75.0199966430664,"high":75.75,"low":74.88999938964844,"adjusted_close":75.0199966430664,"volume":5894000},{"date":"2025-08-06","close":73.79000091552734,"high":76.83999633789062,"low":73.31999969482422,"adjusted_close":73.79000091552734,"volume":8908700},{"date":"2025-08-07","close":73.41999816894531,"high":74.54000091552734,"low":73.41999816894531,"adjusted_close":73.41999816894531,"volume":3578400},{"date":"2025-08-08","close":73.30000305175781,"high":74.4000015258789,"low":72.38999938964844,"adjusted_close":73.30000305175781,"volume":5793400},{"date":"2025-08-11","close":73.80000305175781,"high":74.2300033569336,"low":73.36000061035156,"adjusted_close":73.80000305175781,"volume":3307600},{"date":"2025-08-12","close":72.94999694824219,"high":73.58000183105469,"low":72.80000305175781,"adjusted_close":72.94999694824219,"volume":2929300},{"date":"2025-08-13","close":72.45999908447266,"high":72.83000183105469,"low":71.55999755859375,"adjusted_close":72.45999908447266,"volume":5653500},{"date":"2025-08-14","close":73.73999786376953,"high":73.77999877929688,"low":72.87999725341797,"adjusted_close":73.73999786376953,"volume":4551100},{"date":"2025-08-15","close":72.80000305175781,"high":73.22000122070312,"low":72.29000091552734,"adjusted_close":72.80000305175781,"volume":8046900},{"date":"2025-08-18","close":73.16999816894531,"high":73.62999725341797,"low":71.80999755859375,"adjusted_close":73.16999816894531,"volume":5247900},{"date":"2025-08-19","close":72.30000305175781,"high":72.75,"low":72.05999755859375,"adjusted_close":72.30000305175781,"volume":3423300},{"date":"2025-08-20","close":73.5199966430664,"high":73.62999725341797,"low":72.58999633789062,"adjusted_close":73.5199966430664,"volume":3858800},{"date":"2025-08-21","close":74.12999725341797,"high":74.41000366210938,"low":73.08999633789062,"adjusted_close":74.12999725341797,"volume":3185700},{"date":"2025-08-22","close":74.63999938964844,"high":74.7300033569336,"low":74.12000274658203,"adjusted_close":74.63999938964844,"volume":4873300},{"date":"2025-08-25","close":75.75,"high":76.12000274658203,"low":75.16999816894531,"adjusted_close":75.75,"volume":3175800},{"date":"2025-08-26","close":74.05000305175781,"high":75.12000274658203,"low":73.8499984741211,"adjusted_close":74.05000305175781,"volume":3174400},{"date":"2025-08-27","close":74.68000030517578,"high":75.11000061035156,"low":74.12999725341797,"adjusted_close":74.68000030517578,"volume":3322100},{"date":"2025-08-28","close":75.23999786376953,"high":75.66999816894531,"low":74.11000061035156,"adjusted_close":75.23999786376953,"volume":3522000},{"date":"2025-08-29","close":74.83999633789062,"high":75.44999694824219,"low":74.73999786376953,"adjusted_close":74.83999633789062,"volume":3510200},{"date":"2025-09-02","close":76.76000213623047,"high":76.95999908447266,"low":75.66999816894531,"adjusted_close":76.76000213623047,"volume":5380800},{"date":"2025-09-03","close":74.83000183105469,"high":75.83000183105469,"low":74.58999633789062,"adjusted_close":74.83000183105469,"volume":6270900},{"date":"2025-09-04","close":74.18000030517578,"high":74.55000305175781,"low":73.75,"adjusted_close":74.18000030517578,"volume":4503100},{"date":"2025-09-05","close":72.62999725341797,"high":73.0199966430664,"low":71.95999908447266,"adjusted_close":72.62999725341797,"volume":5101500},{"date":"2025-09-08","close":73.04000091552734,"high":73.54000091552734,"low":72.56999969482422,"adjusted_close":73.04000091552734,"volume":3943300},{"date":"2025-09-09","close":73.38999938964844,"high":74.5199966430664,"low":73.29000091552734,"adjusted_close":73.38999938964844,"volume":4228800},{"date":"2025-09-10","close":74.70999908447266,"high":75.05000305175781,"low":73.79000091552734,"adjusted_close":74.70999908447266,"volume":6039000},{"date":"2025-09-11","close":73.0,"high":73.55000305175781,"low":72.93000030517578,"adjusted_close":73.0,"volume":3876000},{"date":"2025-09-12","close":73.30999755859375,"high":74.44999694824219,"low":73.26000213623047,"adjusted_close":73.30999755859375,"volume":4990100},{"date":"2025-09-15","close":74.2300033569336,"high":74.68000030517578,"low":73.97000122070312,"adjusted_close":74.2300033569336,"volume":3985500},{"date":"2025-09-16","close":75.66999816894531,"high":75.86000061035156,"low":74.80000305175781,"adjusted_close":75.66999816894531,"volume":5063900},{"date":"2025-09-17","close":74.97000122070312,"high":75.69999694824219,"low":74.66999816894531,"adjusted_close":74.97000122070312,"volume":4020200},{"date":"2025-09-18","close":74.69000244140625,"high":75.66000366210938,"low":74.27999877929688,"adjusted_close":74.69000244140625,"volume":4176200},{"date":"2025-09-19","close":73.5199966430664,"high":74.4800033569336,"low":73.33000183105469,"adjusted_close":73.5199966430664,"volume":5958100},{"date":"2025-09-22","close":73.44999694824219,"high":73.58999633789062,"low":72.72000122070312,"adjusted_close":73.44999694824219,"volume":2787100},{"date":"2025-09-23","close":75.05000305175781,"high":75.33000183105469,"low":74.33000183105469,"adjusted_close":75.05000305175781,"volume":5617600},{"date":"2025-09-24","close":76.38999938964844,"high":76.69000244140625,"low":75.58000183105469,"adjusted_close":76.38999938964844,"volume":3939900},{"date":"2025-09-25","close":76.98999786376953,"high":77.04000091552734,"low":75.55000305175781,"adjusted_close":76.98999786376953,"volume":5736700},{"date":"2025-09-26","close":77.0199966430664,"high":78.31999969482422,"low":76.93000030517578,"adjusted_close":77.0199966430664,"volume":5918400},{"date":"2025-09-29","close":74.58999633789062,"high":75.5,"low":74.31999969482422,"adjusted_close":74.58999633789062,"volume":6341200},{"date":"2025-09-30","close":73.75,"high":74.3499984741211,"low":73.4000015258789,"adjusted_close":73.75,"volume":7709100},{"date":"2025-10-01","close":73.13999938964844,"high":73.48999786376953,"low":72.45999908447266,"adjusted_close":73.13999938964844,"volume":6348600},{"date":"2025-10-02","close":71.54000091552734,"high":72.95999908447266,"low":71.27999877929688,"adjusted_close":71.54000091552734,"volume":6317200},{"date":"2025-10-03","close":71.70999908447266,"high":72.30000305175781,"low":71.62999725341797,"adjusted_close":71.70999908447266,"volume":6657000},{"date":"2025-10-06","close":72.87000274658203,"high":73.16000366210938,"low":72.23999786376953,"adjusted_close":72.87000274658203,"volume":5435400},{"date":"2025-10-07","close":73.19999694824219,"high":73.2300033569336,"low":72.22000122070312,"adjusted_close":73.19999694824219,"volume":4845800},{"date":"2025-10-08","close":73.52999877929688,"high":74.12999725341797,"low":73.25,"adjusted_close":73.52999877929688,"volume":4321100},{"date":"2025-10-09","close":72.51000213623047,"high":73.91000366210938,"low":72.23999786376953,"adjusted_close":72.51000213623047,"volume":4670900},{"date":"2025-10-10","close":69.38999938964844,"high":71.37000274658203,"low":69.30000305175781,"adjusted_close":69.38999938964844,"volume":8290900},{"date":"2025-10-13","close":70.27999877929688,"high":70.88999938964844,"low":69.9000015258789,"adjusted_close":70.27999877929688,"volume":4026900},{"date":"2025-10-14","close":69.0,"high":69.5999984741211,"low":68.51000213623047,"adjusted_close":69.0,"volume":5106900},{"date":"2025-10-15","close":68.98999786376953,"high":69.86000061035156,"low":68.70999908447266,"adjusted_close":68.98999786376953,"volume":4069300},{"date":"2025-10-16","close":67.80999755859375,"high":69.22000122070312,"low":67.52999877929688,"adjusted_close":67.80999755859375,"volume":7635800},{"date":"2025-10-17","close":67.9800033569336,"high":68.16000366210938,"low":67.44000244140625,"adjusted_close":67.9800033569336,"volume":5517900},{"date":"2025-10-20","close":67.83000183105469,"high":67.9000015258789,"low":66.9800033569336,"adjusted_close":67.83000183105469,"volume":6113000},{"date":"2025-10-21","close":68.2699966430664,"high":69.13999938964844,"low":67.04000091552734,"adjusted_close":68.2699966430664,"volume":10824400},{"date":"2025-10-22","close":70.62999725341797,"high":71.18000030517578,"low":69.33000183105469,"adjusted_close":70.62999725341797,"volume":14092800},{"date":"2025-10-23","close":73.29000091552734,"high":73.98999786376953,"low":72.86000061035156,"adjusted_close":73.29000091552734,"volume":9561300},{"date":"2025-10-24","close":73.18000030517578,"high":74.25,"low":73.08999633789062,"adjusted_close":73.18000030517578,"volume":6467300},{"date":"2025-10-27","close":73.12000274658203,"high":73.81999969482422,"low":72.7699966430664,"adjusted_close":73.12000274658203,"volume":4563100},{"date":"2025-10-28","close":71.38999938964844,"high":72.33000183105469,"low":71.13999938964844,"adjusted_close":71.38999938964844,"volume":4540300},{"date":"2025-10-29","close":71.80000305175781,"high":72.63999938964844,"low":71.73999786376953,"adjusted_close":71.80000305175781,"volume":4418000},{"date":"2025-10-30","close":71.70999908447266,"high":72.3499984741211,"low":71.16000366210938,"adjusted_close":71.70999908447266,"volume":2787200},{"date":"2025-10-31","close":72.55999755859375,"high":72.88999938964844,"low":72.01000213623047,"adjusted_close":72.55999755859375,"volume":7030300},{"date":"2025-11-03","close":72.73999786376953,"high":73.19999694824219,"low":72.05999755859375,"adjusted_close":72.73999786376953,"volume":4473600},{"date":"2025-11-04","close":71.93000030517578,"high":72.5199966430664,"low":71.77999877929688,"adjusted_close":71.93000030517578,"volume":3196200},{"date":"2025-11-05","close":71.02999877929688,"high":72.45999908447266,"low":70.94000244140625,"adjusted_close":71.02999877929688,"volume":3309200},{"date":"2025-11-06","close":70.87999725341797,"high":71.11000061035156,"low":70.12999725341797,"adjusted_close":70.87999725341797,"volume":4127300},{"date":"2025-11-07","close":71.26000213623047,"high":71.44999694824219,"low":70.72000122070312,"adjusted_close":71.26000213623047,"volume":3627000},{"date":"2025-11-10","close":71.68000030517578,"high":71.7699966430664,"low":70.86000061035156,"adjusted_close":71.68000030517578,"volume":2525500},{"date":"2025-11-11","close":72.72000122070312,"high":73.06999969482422,"low":72.43000030517578,"adjusted_close":72.72000122070312,"volume":3677200},{"date":"2025-11-12","close":69.79000091552734,"high":71.08999633789062,"low":69.63999938964844,"adjusted_close":69.79000091552734,"volume":5070800},{"date":"2025-11-13","close":69.8499984741211,"high":70.54000091552734,"low":69.8499984741211,"adjusted_close":69.8499984741211,"volume":4174700},{"date":"2025-11-14","close":71.37999725341797,"high":71.95999908447266,"low":71.12999725341797,"adjusted_close":71.37999725341797,"volume":4159900},{"date":"2025-11-17","close":71.30000305175781,"high":71.77999877929688,"low":71.29000091552734,"adjusted_close":71.30000305175781,"volume":3647400},{"date":"2025-11-18","close":72.5,"high":72.68000030517578,"low":70.91000366210938,"adjusted_close":72.5,"volume":5343000},{"date":"2025-11-19","close":70.87999725341797,"high":70.91000366210938,"low":70.11000061035156,"adjusted_close":70.87999725341797,"volume":4790200},{"date":"2025-11-20","close":70.1500015258789,"high":71.79000091552734,"low":70.0199966430664,"adjusted_close":70.1500015258789,"volume":5542200},{"date":"2025-11-21","close":69.30000305175781,"high":69.52999877929688,"low":68.58000183105469,"adjusted_close":69.30000305175781,"volume":7120500},{"date":"2025-11-24","close":70.41999816894531,"high":70.58999633789062,"low":68.8499984741211,"adjusted_close":70.41999816894531,"volume":4551300},{"date":"2025-11-25","close":69.25,"high":69.48999786376953,"low":68.26000213623047,"adjusted_close":69.25,"volume":5888800},{"date":"2025-11-26","close":70.04000091552734,"high":70.19000244140625,"low":69.05000305175781,"adjusted_close":70.04000091552734,"volume":3201800},{"date":"2025-11-28","close":71.06999969482422,"high":71.30000305175781,"low":70.44000244140625,"adjusted_close":71.06999969482422,"volume":3363800},{"date":"2025-12-01","close":71.05999755859375,"high":71.33000183105469,"low":70.61000061035156,"adjusted_close":71.05999755859375,"volume":4462800},{"date":"2025-12-02","close":70.19999694824219,"high":71.04000091552734,"low":69.72000122070312,"adjusted_close":70.19999694824219,"volume":6339600},{"date":"2025-12-03","close":70.66000366210938,"high":71.30000305175781,"low":70.37000274658203,"adjusted_close":70.66000366210938,"volume":3173600},{"date":"2025-12-04","close":71.38999938964844,"high":71.76000213623047,"low":70.3499984741211,"adjusted_close":71.38999938964844,"volume":3957500},{"date":"2025-12-05","close":71.91999816894531,"high":72.33999633789062,"low":71.30999755859375,"adjusted_close":71.91999816894531,"volume":4323600},{"date":"2025-12-08","close":70.48999786376953,"high":71.18000030517578,"low":70.2699966430664,"adjusted_close":70.48999786376953,"volume":3073400},{"date":"2025-12-09","close":69.86000061035156,"high":70.41999816894531,"low":69.66000366210938,"adjusted_close":69.86000061035156,"volume":3111300},{"date":"2025-12-10","close":70.54000091552734,"high":70.69999694824219,"low":69.12999725341797,"adjusted_close":70.54000091552734,"volume":8096000},{"date":"2025-12-11","close":69.25,"high":69.29000091552734,"low":68.30999755859375,"adjusted_close":69.25,"volume":8487500},{"date":"2025-12-12","close":68.80999755859375,"high":69.12999725341797,"low":68.47000122070312,"adjusted_close":68.80999755859375,"volume":5306000},{"date":"2025-12-15","close":67.88999938964844,"high":68.52999877929688,"low":67.61000061035156,"adjusted_close":67.88999938964844,"volume":6298800},{"date":"2025-12-16","close":66.16999816894531,"high":66.77999877929688,"low":65.98999786376953,"adjusted_close":66.16999816894531,"volume":6816100},{"date":"2025-12-17","close":67.9800033569336,"high":68.05999755859375,"low":66.83000183105469,"adjusted_close":67.9800033569336,"volume":7398000},{"date":"2025-12-18","close":67.19000244140625,"high":67.94000244140625,"low":67.0999984741211,"adjusted_close":67.19000244140625,"volume":4713800},{"date":"2025-12-19","close":68.02999877929688,"high":68.19999694824219,"low":67.44000244140625,"adjusted_close":68.02999877929688,"volume":4003300},{"date":"2025-12-22","close":69.7300033569336,"high":69.8499984741211,"low":69.22000122070312,"adjusted_close":69.7300033569336,"volume":4491500},{"date":"2025-12-23","close":70.30000305175781,"high":70.36000061035156,"low":69.44999694824219,"adjusted_close":70.30000305175781,"volume":3517300},{"date":"2025-12-24","close":70.19999694824219,"high":70.58000183105469,"low":69.94000244140625,"adjusted_close":70.19999694824219,"volume":1596400},{"date":"2025-12-26","close":68.4800033569336,"high":69.76000213623047,"low":68.18000030517578,"adjusted_close":68.4800033569336,"volume":4224500},{"date":"2025-12-29","close":69.61000061035156,"high":70.12999725341797,"low":69.56999969482422,"adjusted_close":69.61000061035156,"volume":2758000},{"date":"2025-12-30","close":69.73999786376953,"high":70.33000183105469,"low":69.6500015258789,"adjusted_close":69.73999786376953,"volume":2324200},{"date":"2025-12-31","close":69.16000366210938,"high":70.26000213623047,"low":68.8499984741211,"adjusted_close":69.16000366210938,"volume":2218700},{"date":"2026-01-02","close":68.95999908447266,"high":69.1500015258789,"low":68.1500015258789,"adjusted_close":68.95999908447266,"volume":5012300},{"date":"2026-01-05","close":70.22000122070312,"high":70.4000015258789,"low":69.2300033569336,"adjusted_close":70.22000122070312,"volume":4987100},{"date":"2026-01-06","close":68.51000213623047,"high":70.73999786376953,"low":68.45999908447266,"adjusted_close":68.51000213623047,"volume":5432900},{"date":"2026-01-07","close":67.79000091552734,"high":68.30999755859375,"low":67.3499984741211,"adjusted_close":67.79000091552734,"volume":5317500},{"date":"2026-01-08","close":70.54000091552734,"high":70.6500015258789,"low":68.38999938964844,"adjusted_close":70.54000091552734,"volume":6558600},{"date":"2026-01-09","close":70.77999877929688,"high":71.94000244140625,"low":70.7699966430664,"adjusted_close":70.77999877929688,"volume":5925100},{"date":"2026-01-12","close":71.6500015258789,"high":72.0,"low":70.47000122070312,"adjusted_close":71.6500015258789,"volume":5703400},{"date":"2026-01-13","close":73.4800033569336,"high":73.94000244140625,"low":72.75,"adjusted_close":73.4800033569336,"volume":10694200},{"date":"2026-01-14","close":72.61000061035156,"high":75.16000366210938,"low":71.41000366210938,"adjusted_close":72.61000061035156,"volume":17618100},{"date":"2026-01-15","close":71.12999725341797,"high":71.70999908447266,"low":71.0,"adjusted_close":71.12999725341797,"volume":4748400},{"date":"2026-01-16","close":71.6500015258789,"high":72.5199966430664,"low":71.56999969482422,"adjusted_close":71.6500015258789,"volume":4492100},{"date":"2026-01-20","close":71.86000061035156,"high":73.12999725341797,"low":71.70999908447266,"adjusted_close":71.86000061035156,"volume":7577200},{"date":"2026-01-21","close":73.33999633789062,"high":73.45999908447266,"low":72.5999984741211,"adjusted_close":73.33999633789062,"volume":4291300},{"date":"2026-01-22","close":71.81999969482422,"high":72.5,"low":71.2699966430664,"adjusted_close":71.81999969482422,"volume":4973400},{"date":"2026-01-23","close":73.94999694824219,"high":74.05000305175781,"low":73.37999725341797,"adjusted_close":73.94999694824219,"volume":5427600},{"date":"2026-01-26","close":73.4800033569336,"high":73.7699966430664,"low":72.94000244140625,"adjusted_close":73.4800033569336,"volume":4486300},{"date":"2026-01-27","close":75.66000366210938,"high":75.70999908447266,"low":73.69000244140625,"adjusted_close":75.66000366210938,"volume":6164600},{"date":"2026-01-28","close":76.62000274658203,"high":76.73999786376953,"low":75.62999725341797,"adjusted_close":76.62000274658203,"volume":6508700},{"date":"2026-01-29","close":79.13999938964844,"high":80.37999725341797,"low":78.16999816894531,"adjusted_close":79.13999938964844,"volume":13188800},{"date":"2026-01-30","close":79.5199966430664,"high":79.94999694824219,"low":77.6500015258789,"adjusted_close":79.5199966430664,"volume":11586200},{"date":"2026-02-02","close":75.33000183105469,"high":75.66999816894531,"low":74.45999908447266,"adjusted_close":75.33000183105469,"volume":8544400},{"date":"2026-02-03","close":77.47000122070312,"high":77.63999938964844,"low":75.63999938964844,"adjusted_close":77.47000122070312,"volume":10887400},{"date":"2026-02-04","close":77.87999725341797,"high":79.37000274658203,"low":76.19999694824219,"adjusted_close":77.87999725341797,"volume":17514900},{"date":"2026-02-05","close":76.69000244140625,"high":77.30999755859375,"low":75.87999725341797,"adjusted_close":76.69000244140625,"volume":5989500},{"date":"2026-02-06","close":76.98999786376953,"high":77.98999786376953,"low":76.16999816894531,"adjusted_close":76.98999786376953,"volume":6661500},{"date":"2026-02-09","close":78.0199966430664,"high":78.62999725341797,"low":76.79000091552734,"adjusted_close":78.0199966430664,"volume":3201100},{"date":"2026-02-10","close":78.02999877929688,"high":78.44000244140625,"low":77.27999877929688,"adjusted_close":78.02999877929688,"volume":6542000},{"date":"2026-02-11","close":78.88999938964844,"high":79.83000183105469,"low":78.23999786376953,"adjusted_close":78.88999938964844,"volume":10313100},{"date":"2026-02-12","close":76.37999725341797,"high":78.06999969482422,"low":75.70999908447266,"adjusted_close":76.37999725341797,"volume":7442600},{"date":"2026-02-13","close":76.22000122070312,"high":76.72000122070312,"low":75.66000366210938,"adjusted_close":76.22000122070312,"volume":6172200},{"date":"2026-02-17","close":75.7300033569336,"high":76.4800033569336,"low":75.18000030517578,"adjusted_close":75.7300033569336,"volume":9329600},{"date":"2026-02-18","close":79.4000015258789,"high":79.62999725341797,"low":77.8499984741211,"adjusted_close":79.4000015258789,"volume":10251400},{"date":"2026-02-19","close":81.19000244140625,"high":81.2699966430664,"low":79.69000244140625,"adjusted_close":81.19000244140625,"volume":11768000},{"date":"2026-02-20","close":80.8499984741211,"high":81.23999786376953,"low":80.16999816894531,"adjusted_close":80.8499984741211,"volume":9427300},{"date":"2026-02-23","close":80.9000015258789,"high":81.91999816894531,"low":80.5,"adjusted_close":80.9000015258789,"volume":5941200},{"date":"2026-02-24","close":80.76000213623047,"high":81.22000122070312,"low":79.80000305175781,"adjusted_close":80.76000213623047,"volume":10649500},{"date":"2026-02-25","close":79.7300033569336,"high":80.13999938964844,"low":79.31999969482422,"adjusted_close":79.7300033569336,"volume":6547300},{"date":"2026-02-26","close":79.7699966430664,"high":81.23999786376953,"low":78.04000091552734,"adjusted_close":79.7699966430664,"volume":18725900},{"date":"2026-02-27","close":81.94999694824219,"high":82.12000274658203,"low":80.58000183105469,"adjusted_close":81.94999694824219,"volume":12164700},{"date":"2026-03-02","close":87.19000244140625,"high":88.63999938964844,"low":83.19999694824219,"adjusted_close":87.19000244140625,"volume":41780500},{"date":"2026-03-03","close":90.19999694824219,"high":94.37000274658203,"low":87.33000183105469,"adjusted_close":90.19999694824219,"volume":50397900},{"date":"2026-03-04","close":91.55999755859375,"high":91.58999633789062,"low":89.11000061035156,"adjusted_close":91.55999755859375,"volume":28457300},{"date":"2026-03-05","close":96.30999755859375,"high":98.83000183105469,"low":94.05999755859375,"adjusted_close":96.30999755859375,"volume":47311300},{"date":"2026-03-06","close":108.7699966430664,"high":109.9800033569336,"low":104.52999877929688,"adjusted_close":108.7699966430664,"volume":68722000},{"date":"2026-03-09","close":104.33000183105469,"high":124.06999969482422,"low":98.47000122070312,"adjusted_close":104.33000183105469,"volume":143771900},{"date":"2026-03-10","close":105.86000061035156,"high":107.55999755859375,"low":94.2300033569336,"adjusted_close":105.86000061035156,"volume":135401400},{"date":"2026-03-11","close":108.05000305175781,"high":108.36000061035156,"low":100.98999786376953,"adjusted_close":108.05000305175781,"volume":80928900},{"date":"2026-03-12","close":118.38999938964844,"high":119.12999725341797,"low":113.91000366210938,"adjusted_close":118.38999938964844,"volume":93641500},{"date":"2026-03-13","close":119.88999938964844,"high":121.1500015258789,"low":114.55999755859375,"adjusted_close":119.88999938964844,"volume":59716000},{"date":"2026-03-16","close":115.02999877929688,"high":118.91000366210938,"low":114.36000061035156,"adjusted_close":115.02999877929688,"volume":66869700},{"date":"2026-03-17","close":118.83999633789062,"high":119.12999725341797,"low":116.06999969482422,"adjusted_close":118.83999633789062,"volume":40127600},{"date":"2026-03-18","close":121.66999816894531,"high":122.87000274658203,"low":117.44999694824219,"adjusted_close":121.66999816894531,"volume":70647800},{"date":"2026-03-19","close":117.36000061035156,"high":125.19000244140625,"low":114.68000030517578,"adjusted_close":117.36000061035156,"volume":96157300},{"date":"2026-03-20","close":121.43000030517578,"high":123.0199966430664,"low":118.33000183105469,"adjusted_close":121.43000030517578,"volume":49738900},{"date":"2026-03-23","close":110.55999755859375,"high":114.44999694824219,"low":106.44999694824219,"adjusted_close":110.55999755859375,"volume":91139700},{"date":"2026-03-24","close":114.54000091552734,"high":116.3499984741211,"low":112.7699966430664,"adjusted_close":114.54000091552734,"volume":48623800},{"date":"2026-03-25","close":113.38999938964844,"high":114.25,"low":109.0199966430664,"adjusted_close":113.38999938964844,"volume":41976300},{"date":"2026-03-26","close":117.26000213623047,"high":118.94000244140625,"low":115.19999694824219,"adjusted_close":117.26000213623047,"volume":42398600},{"date":"2026-03-27","close":124.19999694824219,"high":125.30000305175781,"low":120.47000122070312,"adjusted_close":124.19999694824219,"volume":32843700},{"date":"2026-03-30","close":129.8300018310547,"high":130.0800018310547,"low":126.30999755859375,"adjusted_close":129.8300018310547,"volume":40484900},{"date":"2026-03-31","close":127.25,"high":130.92999267578125,"low":124.19999694824219,"adjusted_close":127.25,"volume":58856900},{"date":"2026-04-01","close":124.08999633789062,"high":125.7300033569336,"low":122.4800033569336,"adjusted_close":124.08999633789062,"volume":45287000},{"date":"2026-04-02","close":137.9199981689453,"high":140.0,"low":131.88999938964844,"adjusted_close":137.9199981689453,"volume":63983600},{"date":"2026-04-06","close":138.94000244140625,"high":140.88999938964844,"low":136.3800048828125,"adjusted_close":138.94000244140625,"volume":28315500},{"date":"2026-04-07","close":138.0800018310547,"high":143.97999572753906,"low":130.0,"adjusted_close":138.0800018310547,"volume":50936400},{"date":"2026-04-08","close":124.58000183105469,"high":125.2300033569336,"low":118.05999755859375,"adjusted_close":124.58000183105469,"volume":52449300},{"date":"2026-04-09","close":126.95999908447266,"high":129.63999938964844,"low":123.05999755859375,"adjusted_close":126.95999908447266,"volume":44214800},{"date":"2026-04-10","close":124.81999969482422,"high":127.77999877929688,"low":123.9800033569336,"adjusted_close":124.81999969482422,"volume":16178900},{"date":"2026-04-13","close":128.47000122070312,"high":133.52999877929688,"low":127.16000366210938,"adjusted_close":128.47000122070312,"volume":22427800},{"date":"2026-04-14","close":123.8499984741211,"high":127.2300033569336,"low":122.91000366210938,"adjusted_close":123.8499984741211,"volume":14735600},{"date":"2026-04-15","close":122.58999633789062,"high":125.23999786376953,"low":122.33000183105469,"adjusted_close":122.58999633789062,"volume":13952800},{"date":"2026-04-16","close":125.83999633789062,"high":128.27999877929688,"low":124.05000305175781,"adjusted_close":125.83999633789062,"volume":13470200},{"date":"2026-04-17","close":116.04000091552734,"high":116.87000274658203,"low":110.3499984741211,"adjusted_close":116.04000091552734,"volume":38315300},{"date":"2026-04-20","close":121.31999969482422,"high":122.87999725341797,"low":119.4000015258789,"adjusted_close":121.31999969482422,"volume":15244900},{"date":"2026-04-21","close":128.25,"high":128.88999938964844,"low":121.02999877929688,"adjusted_close":128.25,"volume":23309500},{"date":"2026-04-22","close":129.39999389648438,"high":131.00999450683594,"low":127.06999969482422,"adjusted_close":129.39999389648438,"volume":11894500},{"date":"2026-04-23","close":134.72000122070312,"high":137.4600067138672,"low":129.8699951171875,"adjusted_close":134.72000122070312,"volume":19181600},{"date":"2026-04-24","close":132.39999389648438,"high":133.8699951171875,"low":129.5500030517578,"adjusted_close":132.39999389648438,"volume":14228400},{"date":"2026-04-27","close":134.72000122070312,"high":136.49000549316406,"low":133.2100067138672,"adjusted_close":134.72000122070312,"volume":7019600},{"date":"2026-04-28","close":139.60000610351562,"high":140.39999389648438,"low":138.02000427246094,"adjusted_close":139.60000610351562,"volume":11944900},{"date":"2026-04-29","close":150.6300048828125,"high":151.6300048828125,"low":145.94000244140625,"adjusted_close":150.6300048828125,"volume":14903300},{"date":"2026-04-30","close":147.08999633789062,"high":149.05999755859375,"low":144.47999572753906,"adjusted_close":147.08999633789062,"volume":10614100},{"date":"2026-05-01","close":142.8000030517578,"high":143.85000610351562,"low":138.8000030517578,"adjusted_close":142.8000030517578,"volume":12798600},{"date":"2026-05-04","close":147.61000061035156,"high":149.47000122070312,"low":142.22999572753906,"adjusted_close":147.61000061035156,"volume":15170600},{"date":"2026-05-05","close":144.1699981689453,"high":144.8000030517578,"low":142.13999938964844,"adjusted_close":144.1699981689453,"volume":8551000},{"date":"2026-05-06","close":133.9499969482422,"high":136.63999938964844,"low":132.55999755859375,"adjusted_close":133.9499969482422,"volume":12535300},{"date":"2026-05-07","close":134.97000122070312,"high":136.7899932861328,"low":127.37999725341797,"adjusted_close":134.97000122070312,"volume":15902200},{"date":"2026-05-08","close":133.58999633789062,"high":135.22000122070312,"low":132.13999938964844,"adjusted_close":133.58999633789062,"volume":7739600},{"date":"2026-05-11","close":138.66000366210938,"high":140.89999389648438,"low":135.86000061035156,"adjusted_close":138.66000366210938,"volume":6252800},{"date":"2026-05-12","close":144.3000030517578,"high":144.8000030517578,"low":143.08999633789062,"adjusted_close":144.3000030517578,"volume":6109900},{"date":"2026-05-13","close":142.0399932861328,"high":145.0,"low":141.27000427246094,"adjusted_close":142.0399932861328,"volume":4719900},{"date":"2026-05-14","close":143.0,"high":143.0,"low":140.58999633789062,"adjusted_close":143.0,"volume":4656000},{"date":"2026-05-15","close":148.22999572753906,"high":148.41000366210938,"low":145.1699981689453,"adjusted_close":148.22999572753906,"volume":5588300},{"date":"2026-05-18","close":149.2899932861328,"high":154.0800018310547,"low":144.9600067138672,"adjusted_close":149.2899932861328,"volume":10817300},{"date":"2026-05-19","close":152.9600067138672,"high":153.5,"low":150.22000122070312,"adjusted_close":152.9600067138672,"volume":5514800},{"date":"2026-05-20","close":144.27000427246094,"high":150.5399932861328,"low":141.9600067138672,"adjusted_close":144.27000427246094,"volume":11573800},{"date":"2026-05-21","close":142.5399932861328,"high":150.25999450683594,"low":140.22999572753906,"adjusted_close":142.5399932861328,"volume":10203800},{"date":"2026-05-22","close":140.9199981689453,"high":143.77999877929688,"low":138.7100067138672,"adjusted_close":140.9199981689453,"volume":7541300},{"date":"2026-05-26","close":137.0,"high":138.6999969482422,"low":135.94000244140625,"adjusted_close":137.0,"volume":7574200},{"date":"2026-05-27","close":131.02999877929688,"high":133.5800018310547,"low":129.63999938964844,"adjusted_close":131.02999877929688,"volume":8423300},{"date":"2026-05-28","close":130.77999877929688,"high":133.83999633789062,"low":127.7699966430664,"adjusted_close":130.77999877929688,"volume":7533300},{"date":"2026-05-29","close":129.08999633789062,"high":130.32000732421875,"low":126.55000305175781,"adjusted_close":129.08999633789062,"volume":8226600},{"date":"2026-06-01","close":135.5,"high":138.91000366210938,"low":133.02000427246094,"adjusted_close":135.5,"volume":11053300},{"date":"2026-06-02","close":137.27000427246094,"high":137.6699981689453,"low":134.17999267578125,"adjusted_close":137.27000427246094,"volume":3831200},{"date":"2026-06-03","close":140.86000061035156,"high":141.4199981689453,"low":138.38999938964844,"adjusted_close":140.86000061035156,"volume":4766200},{"date":"2026-06-04","close":136.74000549316406,"high":137.0500030517578,"low":135.00999450683594,"adjusted_close":136.74000549316406,"volume":4192000},{"date":"2026-06-05","close":133.02000427246094,"high":135.1999969482422,"low":132.24000549316406,"adjusted_close":133.02000427246094,"volume":4653800},{"date":"2026-06-08","close":135.14999389648438,"high":136.52999877929688,"low":133.9499969482422,"adjusted_close":135.14999389648438,"volume":4564300},{"date":"2026-06-09","close":131.3000030517578,"high":133.0399932861328,"low":128.17999267578125,"adjusted_close":131.3000030517578,"volume":9321500},{"date":"2026-06-10","close":134.3000030517578,"high":136.61000061035156,"low":132.6300048828125,"adjusted_close":134.3000030517578,"volume":7519500},{"date":"2026-06-11","close":128.8300018310547,"high":135.97999572753906,"low":127.87000274658203,"adjusted_close":128.8300018310547,"volume":12187300},{"date":"2026-06-12","close":125.43000030517578,"high":129.77000427246094,"low":125.30000305175781,"adjusted_close":125.43000030517578,"volume":8521300},{"date":"2026-06-15","close":121.20999908447266,"high":121.4800033569336,"low":119.0199966430664,"adjusted_close":121.20999908447266,"volume":5839100},{"date":"2026-06-16","close":115.47000122070312,"high":116.98999786376953,"low":113.30999755859375,"adjusted_close":115.47000122070312,"volume":7728800},{"date":"2026-06-17","close":114.2300033569336,"high":120.0,"low":114.12999725341797,"adjusted_close":114.2300033569336,"volume":5504000},{"date":"2026-06-18","close":114.87000274658203,"high":115.33000183105469,"low":110.4800033569336,"adjusted_close":114.87000274658203,"volume":5560100},{"date":"2026-06-22","close":112.69000244140625,"high":112.80999755859375,"low":111.12999725341797,"adjusted_close":112.69000244140625,"volume":4524400},{"date":"2026-06-23","close":111.26000213623047,"high":111.52999877929688,"low":110.05999755859375,"adjusted_close":111.26000213623047,"volume":3153900},{"date":"2026-06-24","close":106.29000091552734,"high":107.66000366210938,"low":105.6500015258789,"adjusted_close":106.29000091552734,"volume":5035500},{"date":"2026-06-25","close":109.30999755859375,"high":110.05000305175781,"low":105.87000274658203,"adjusted_close":109.30999755859375,"volume":6186900},{"date":"2026-06-26","close":105.4800033569336,"high":106.16999816894531,"low":104.06999969482422,"adjusted_close":105.4800033569336,"volume":9624500},{"date":"2026-06-29","close":107.08000183105469,"high":107.98999786376953,"low":106.19000244140625,"adjusted_close":107.08000183105469,"volume":3173300},{"date":"2026-06-30","close":106.44000244140625,"high":108.1500015258789,"low":105.12000274658203,"adjusted_close":106.44000244140625,"volume":3736500},{"date":"2026-07-01","close":103.2699966430664,"high":105.0,"low":103.1500015258789,"adjusted_close":103.2699966430664,"volume":3111300},{"date":"2026-07-02","close":103.9800033569336,"high":104.45999908447266,"low":102.41999816894531,"adjusted_close":103.9800033569336,"volume":2203900},{"date":"2026-07-06","close":104.3499984741211,"high":105.0199966430664,"low":103.66000366210938,"adjusted_close":104.3499984741211,"volume":1635900},{"date":"2026-07-07","close":108.91999816894531,"high":109.83999633789062,"low":105.48999786376953,"adjusted_close":108.91999816894531,"volume":7307100},{"date":"2026-07-08","close":112.20999908447266,"high":115.0,"low":110.94999694824219,"adjusted_close":112.20999908447266,"volume":14148900},{"date":"2026-07-09","close":109.01000213623047,"high":110.9000015258789,"low":108.37999725341797,"adjusted_close":109.01000213623047,"volume":5521900},{"date":"2026-07-10","close":108.69999694824219,"high":110.9000015258789,"low":107.48999786376953,"adjusted_close":108.69999694824219,"volume":4488400},{"date":"2026-07-13","close":117.79000091552734,"high":119.05000305175781,"low":111.70999908447266,"adjusted_close":117.79000091552734,"volume":13024300},{"date":"2026-07-14","close":120.16999816894531,"high":121.37000274658203,"low":117.7300033569336,"adjusted_close":120.16999816894531,"volume":10211300},{"date":"2026-07-15","close":121.37999725341797,"high":121.87000274658203,"low":118.3499984741211,"adjusted_close":121.37999725341797,"volume":6332500},{"date":"2026-07-16","close":119.30000305175781,"high":121.43000030517578,"low":118.69999694824219,"adjusted_close":119.30000305175781,"volume":3993100},{"date":"2026-07-17","close":123.95999908447266,"high":124.87999725341797,"low":121.44999694824219,"adjusted_close":123.95999908447266,"volume":5953900},{"date":"2026-07-20","close":125.51000213623047,"high":126.56999969482422,"low":123.44000244140625,"adjusted_close":125.51000213623047,"volume":6696100},{"date":"2026-07-21","close":128.85000610351562,"high":129.39999389648438,"low":127.5,"adjusted_close":128.85000610351562,"volume":6079700},{"date":"2026-07-22","close":131.67999267578125,"high":132.91000366210938,"low":130.58999633789062,"adjusted_close":131.67999267578125,"volume":6708200},{"date":"2026-07-23","close":139.49000549316406,"high":142.3300018310547,"low":138.14999389648438,"adjusted_close":139.49000549316406,"volume":12732100},{"date":"2026-07-24","close":136.69000244140625,"high":137.80999755859375,"low":133.52999877929688,"adjusted_close":136.69000244140625,"volume":9036300},{"date":"2026-07-27","close":124.76000213623047,"high":128.66000366210938,"low":124.58000183105469,"adjusted_close":124.76000213623047,"volume":9422500},{"date":"2026-07-28","close":120.48999786376953,"high":124.55000305175781,"low":118.4800033569336,"adjusted_close":120.48999786376953,"volume":8187100},{"date":"2026-07-29","close":129.30999755859375,"high":130.3000030517578,"low":128.00999450683594,"adjusted_close":129.30999755859375,"volume":7865600},{"date":"2026-07-30","close":127.4800033569336,"high":129.2100067138672,"low":126.91000366210938,"adjusted_close":127.4800033569336,"volume":3744800},{"date":"2026-07-31","close":129.1699981689453,"high":130.97999572753906,"low":127.94999694824219,"adjusted_close":129.1699981689453,"volume":4676600},{"date":"2026-08-03","close":122.12000274658203,"high":122.86000061035156,"low":119.54000091552734,"adjusted_close":122.12000274658203,"volume":7297300},{"date":"2026-08-04","close":115.77999877929688,"high":117.62000274658203,"low":114.86000061035156,"adjusted_close":115.77999877929688,"volume":7619300},{"date":"2026-08-05","close":114.87999725341797,"high":116.01000213623047,"low":113.86000061035156,"adjusted_close":114.87999725341797,"volume":5345700},{"date":"2026-08-06","close":118.87000274658203,"high":119.7300033569336,"low":116.19000244140625,"adjusted_close":118.87000274658203,"volume":5341900},{"date":"2026-08-07","close":117.9800033569336,"high":120.0999984741211,"low":117.51000213623047,"adjusted_close":117.9800033569336,"volume":4510600},{"date":"2026-08-10","close":125.91999816894531,"high":126.27999877929688,"low":122.05999755859375,"adjusted_close":125.91999816894531,"volume":5180900},{"date":"2026-08-11","close":127.61000061035156,"high":127.8499984741211,"low":124.45999908447266,"adjusted_close":127.61000061035156,"volume":8426700},{"date":"2026-08-12","close":127.30000305175781,"high":127.83000183105469,"low":125.86000061035156,"adjusted_close":127.30000305175781,"volume":3612400},{"date":"2026-08-13","close":125.02999877929688,"high":126.95999908447266,"low":123.19000244140625,"adjusted_close":125.02999877929688,"volume":5059900},{"date":"2026-08-14","close":126.5999984741211,"high":126.91999816894531,"low":124.16999816894531,"adjusted_close":126.5999984741211,"volume":3850800},{"date":"2026-08-17","close":130.2899932861328,"high":130.57000732421875,"low":126.37000274658203,"adjusted_close":130.2899932861328,"volume":5279800},{"date":"2026-08-18","close":130.66000366210938,"high":132.25,"low":130.13999938964844,"adjusted_close":130.66000366210938,"volume":4333100},{"date":"2026-08-19","close":130.91000366210938,"high":133.36000061035156,"low":130.44000244140625,"adjusted_close":130.91000366210938,"volume":4393900},{"date":"2026-08-20","close":134.5399932861328,"high":135.1699981689453,"low":133.13999938964844,"adjusted_close":134.5399932861328,"volume":4434800},{"date":"2026-08-21","close":134.63999938964844,"high":135.91000366210938,"low":133.88999938964844,"adjusted_close":134.63999938964844,"volume":3550000},{"date":"2026-08-24","close":132.2100067138672,"high":133.74000549316406,"low":131.14999389648438,"adjusted_close":132.2100067138672,"volume":3433400},{"date":"2026-08-25","close":126.1500015258789,"high":129.7100067138672,"low":126.08999633789062,"adjusted_close":126.1500015258789,"volume":5395400},{"date":"2026-08-26","close":127.3499984741211,"high":129.4600067138672,"low":125.41000366210938,"adjusted_close":127.3499984741211,"volume":3351500},{"date":"2026-08-27","close":130.00999450683594,"high":130.9600067138672,"low":127.4800033569336,"adjusted_close":130.00999450683594,"volume":3058600},{"date":"2026-08-28","close":129.6999969482422,"high":130.13999938964844,"low":128.0,"adjusted_close":129.6999969482422,"volume":2121700},{"date":"2026-08-31","close":133.6999969482422,"high":134.33999633789062,"low":132.3800048828125,"adjusted_close":133.6999969482422,"volume":4205400},{"date":"2026-09-01","close":141.0,"high":141.0399932861328,"low":136.08999633789062,"adjusted_close":141.0,"volume":8187700},{"date":"2026-09-02","close":141.14999389648438,"high":142.17999267578125,"low":138.44000244140625,"adjusted_close":141.14999389648438,"volume":4700100},{"date":"2026-09-03","close":142.08999633789062,"high":143.4600067138672,"low":140.97000122070312,"adjusted_close":142.08999633789062,"volume":4036600},{"date":"2026-09-04","close":141.9600067138672,"high":143.02999877929688,"low":138.00999450683594,"adjusted_close":141.9600067138672,"volume":3708400},{"date":"2026-09-08","close":146.02999877929688,"high":146.22999572753906,"low":143.00999450683594,"adjusted_close":146.02999877929688,"volume":6272600},{"date":"2026-09-09","close":149.97000122070312,"high":150.0399932861328,"low":147.75999450683594,"adjusted_close":149.97000122070312,"volume":5523700},{"date":"2026-09-10","close":158.3800048828125,"high":158.8800048828125,"low":152.47999572753906,"adjusted_close":158.3800048828125,"volume":10095000},{"date":"2026-09-11","close":154.89999389648438,"high":155.02000427246094,"low":152.35000610351562,"adjusted_close":154.89999389648438,"volume":6710600},{"date":"2026-09-14","close":156.66000366210938,"high":160.27000427246094,"low":154.77000427246094,"adjusted_close":156.66000366210938,"volume":7691800},{"date":"2026-09-15","close":161.86000061035156,"high":163.35000610351562,"low":158.25999450683594,"adjusted_close":161.86000061035156,"volume":6895700},{"date":"2026-09-16","close":156.1699981689453,"high":159.36000061035156,"low":154.0,"adjusted_close":156.1699981689453,"volume":5755600},{"date":"2026-09-17","close":155.30999755859375,"high":156.6699981689453,"low":153.7899932861328,"adjusted_close":155.30999755859375,"volume":4284900},{"date":"2026-09-18","close":153.82000732421875,"high":157.5500030517578,"low":153.3699951171875,"adjusted_close":153.82000732421875,"volume":4409100},{"date":"2026-09-21","close":148.16000366210938,"high":149.7100067138672,"low":146.63999938964844,"adjusted_close":148.16000366210938,"volume":5549800},{"date":"2026-09-22","close":144.0800018310547,"high":148.02000427246094,"low":142.6699981689453,"adjusted_close":144.0800018310547,"volume":8434600},{"date":"2026-09-23","close":148.8300018310547,"high":149.33999633789062,"low":146.33999633789062,"adjusted_close":148.8300018310547,"volume":5889000},{"date":"2026-09-24","close":153.08999633789062,"high":155.60000610351562,"low":150.0800018310547,"adjusted_close":153.08999633789062,"volume":9585300},{"date":"2026-09-25","close":148.3300018310547,"high":151.55999755859375,"low":147.17999267578125,"adjusted_close":148.3300018310547,"volume":7188400},{"date":"2026-09-28","close":150.00999450683594,"high":153.99000549316406,"low":146.77000427246094,"adjusted_close":150.00999450683594,"volume":9282100},{"date":"2026-09-29","close":143.35000610351562,"high":147.61000061035156,"low":143.3000030517578,"adjusted_close":143.35000610351562,"volume":7170600},{"date":"2026-09-30","close":145.66000366210938,"high":147.8800048828125,"low":145.3300018310547,"adjusted_close":145.66000366210938,"volume":3321200},{"date":"2026-10-01","close":150.02000427246094,"high":150.6699981689453,"low":145.58999633789062,"adjusted_close":150.02000427246094,"volume":5943500},{"date":"2026-10-02","close":147.3699951171875,"high":148.07000732421875,"low":142.07000732421875,"adjusted_close":147.3699951171875,"volume":7777400},{"date":"2026-10-05","close":143.99000549316406,"high":147.1199951171875,"low":143.3300018310547,"adjusted_close":143.99000549316406,"volume":3558000},{"date":"2026-10-06","close":144.91000366210938,"high":145.08999633789062,"low":141.75999450683594,"adjusted_close":144.91000366210938,"volume":3439600},{"date":"2026-10-07","close":143.91000366210938,"high":147.07000732421875,"low":142.47000122070312,"adjusted_close":143.91000366210938,"volume":3086400},{"date":"2026-10-08","close":147.5800018310547,"high":150.47999572753906,"low":145.0,"adjusted_close":147.5800018310547,"volume":6029500},{"date":"2026-10-09","close":148.1999969482422,"high":149.02999877929688,"low":146.74000549316406,"adjusted_close":148.1999969482422,"volume":2832200},{"date":"2026-10-12","close":151.02999877929688,"high":152.64999389648438,"low":150.9199981689453,"adjusted_close":151.02999877929688,"volume":2571600},{"date":"2026-10-13","close":153.08999633789062,"high":153.80999755859375,"low":149.83999633789062,"adjusted_close":153.08999633789062,"volume":3653500},{"date":"2026-10-14","close":153.55999755859375,"high":154.82000732421875,"low":152.9600067138672,"adjusted_close":153.55999755859375,"volume":2976500},{"date":"2026-10-15","close":157.30999755859375,"high":158.10000610351562,"low":153.8000030517578,"adjusted_close":157.30999755859375,"volume":4512400},{"date":"2026-10-16","close":161.75999450683594,"high":162.3800048828125,"low":155.8000030517578,"adjusted_close":161.75999450683594,"volume":6744400},{"date":"2026-10-19","close":160.80999755859375,"high":162.99000549316406,"low":158.75999450683594,"adjusted_close":160.80999755859375,"volume":3913600},{"date":"2026-10-20","close":160.61000061035156,"high":162.77000427246094,"low":155.75,"adjusted_close":160.61000061035156,"volume":7573800},{"date":"2026-10-21","close":159.8000030517578,"high":161.27999877929688,"low":157.3300018310547,"adjusted_close":159.8000030517578,"volume":5942400},{"date":"2026-10-22","close":162.50999450683594,"high":163.77000427246094,"low":160.08999633789062,"adjusted_close":162.50999450683594,"volume":4400100},{"date":"2026-10-23","close":169.52999877929688,"high":169.9600067138672,"low":166.0399932861328,"adjusted_close":169.52999877929688,"volume":6413900},{"date":"2026-10-26","close":166.22999572753906,"high":168.67999267578125,"low":164.13999938964844,"adjusted_close":166.22999572753906,"volume":5595100},{"date":"2026-10-27","close":163.8800048828125,"high":166.72999572753906,"low":162.69000244140625,"adjusted_close":163.8800048828125,"volume":3602300},{"date":"2026-10-28","close":166.57000732421875,"high":169.39999389648438,"low":166.33999633789062,"adjusted_close":166.57000732421875,"volume":5517800},{"date":"2026-10-29","close":168.19000244140625,"high":168.39999389648438,"low":163.35000610351562,"adjusted_close":168.19000244140625,"volume":4473300},{"date":"2026-10-30","close":168.8300018310547,"high":171.82000732421875,"low":168.5,"adjusted_close":168.8300018310547,"volume":5076400},{"date":"2026-11-02","close":156.8699951171875,"high":159.86000061035156,"low":155.75,"adjusted_close":156.8699951171875,"volume":7505600},{"date":"2026-11-03","close":158.1699981689453,"high":158.52000427246094,"low":156.50999450683594,"adjusted_close":158.1699981689453,"volume":4563000},{"date":"2026-11-04","close":145.41000366210938,"high":154.49000549316406,"low":142.9600067138672,"adjusted_close":145.41000366210938,"volume":11885100},{"date":"2026-11-05","close":148.2100067138672,"high":148.92999267578125,"low":145.80999755859375,"adjusted_close":148.2100067138672,"volume":5382800},{"date":"2026-11-06","close":148.41000366210938,"high":149.36880493164062,"low":146.70249938964844,"adjusted_close":148.41000366210938,"volume":3961128}]},"VEEV":{"currency":"USD","rows":[{"date":"2025-05-05","close":236.99000549316406,"high":238.9499969482422,"low":234.75999450683594,"adjusted_close":236.99000549316406,"volume":585300},{"date":"2025-05-06","close":232.80999755859375,"high":237.22000122070312,"low":231.7899932861328,"adjusted_close":232.80999755859375,"volume":734200},{"date":"2025-05-07","close":238.32000732421875,"high":239.27999877929688,"low":233.74000549316406,"adjusted_close":238.32000732421875,"volume":854900},{"date":"2025-05-08","close":239.52999877929688,"high":242.0,"low":237.88999938964844,"adjusted_close":239.52999877929688,"volume":1440000},{"date":"2025-05-09","close":237.0500030517578,"high":241.41000366210938,"low":236.1999969482422,"adjusted_close":237.0500030517578,"volume":977400},{"date":"2025-05-12","close":241.44000244140625,"high":241.77999877929688,"low":225.50999450683594,"adjusted_close":241.44000244140625,"volume":2260400},{"date":"2025-05-13","close":241.1999969482422,"high":243.1300048828125,"low":238.38999938964844,"adjusted_close":241.1999969482422,"volume":1396600},{"date":"2025-05-14","close":240.3000030517578,"high":243.3000030517578,"low":238.0800018310547,"adjusted_close":240.3000030517578,"volume":1087100},{"date":"2025-05-15","close":241.60000610351562,"high":242.25999450683594,"low":237.72999572753906,"adjusted_close":241.60000610351562,"volume":1121200},{"date":"2025-05-16","close":242.77999877929688,"high":243.88999938964844,"low":239.85000610351562,"adjusted_close":242.77999877929688,"volume":1743700},{"date":"2025-05-19","close":239.63999938964844,"high":240.99000549316406,"low":235.91000366210938,"adjusted_close":239.63999938964844,"volume":1929400},{"date":"2025-05-20","close":240.77999877929688,"high":241.10000610351562,"low":236.7899932861328,"adjusted_close":240.77999877929688,"volume":1331200},{"date":"2025-05-21","close":235.0,"high":241.60000610351562,"low":234.32000732421875,"adjusted_close":235.0,"volume":1105300},{"date":"2025-05-22","close":235.52999877929688,"high":237.1300048828125,"low":233.72999572753906,"adjusted_close":235.52999877929688,"volume":1068000},{"date":"2025-05-23","close":233.0,"high":234.52999877929688,"low":232.14999389648438,"adjusted_close":233.0,"volume":858500},{"date":"2025-05-27","close":238.05999755859375,"high":240.0,"low":235.0,"adjusted_close":238.05999755859375,"volume":1315100},{"date":"2025-05-28","close":234.49000549316406,"high":238.97999572753906,"low":233.6300048828125,"adjusted_close":234.49000549316406,"volume":2207500},{"date":"2025-05-29","close":279.0400085449219,"high":285.70001220703125,"low":264.3299865722656,"adjusted_close":279.0400085449219,"volume":6130300},{"date":"2025-05-30","close":279.70001220703125,"high":280.8699951171875,"low":273.3299865722656,"adjusted_close":279.70001220703125,"volume":3579000},{"date":"2025-06-02","close":278.6300048828125,"high":282.0,"low":275.3500061035156,"adjusted_close":278.6300048828125,"volume":2281900},{"date":"2025-06-03","close":284.75,"high":285.45001220703125,"low":275.9599914550781,"adjusted_close":284.75,"volume":1863500},{"date":"2025-06-04","close":283.57000732421875,"high":289.42999267578125,"low":282.6600036621094,"adjusted_close":283.57000732421875,"volume":1814400},{"date":"2025-06-05","close":289.94000244140625,"high":291.67999267578125,"low":283.489990234375,"adjusted_close":289.94000244140625,"volume":1998700},{"date":"2025-06-06","close":285.3599853515625,"high":290.9599914550781,"low":284.9100036621094,"adjusted_close":285.3599853515625,"volume":2090100},{"date":"2025-06-09","close":283.3299865722656,"high":286.489990234375,"low":276.79998779296875,"adjusted_close":283.3299865722656,"volume":1747100},{"date":"2025-06-10","close":284.1300048828125,"high":286.260009765625,"low":282.5299987792969,"adjusted_close":284.1300048828125,"volume":1069500},{"date":"2025-06-11","close":288.54998779296875,"high":288.9100036621094,"low":282.6199951171875,"adjusted_close":288.54998779296875,"volume":1706400},{"date":"2025-06-12","close":282.1600036621094,"high":291.69000244140625,"low":278.260009765625,"adjusted_close":282.1600036621094,"volume":2017500},{"date":"2025-06-13","close":282.54998779296875,"high":286.7699890136719,"low":277.3299865722656,"adjusted_close":282.54998779296875,"volume":1268900},{"date":"2025-06-16","close":284.5799865722656,"high":285.05999755859375,"low":279.1700134277344,"adjusted_close":284.5799865722656,"volume":987400},{"date":"2025-06-17","close":281.8900146484375,"high":283.989990234375,"low":277.0,"adjusted_close":281.8900146484375,"volume":1148200},{"date":"2025-06-18","close":281.42999267578125,"high":282.54998779296875,"low":278.7799987792969,"adjusted_close":281.42999267578125,"volume":1200800},{"date":"2025-06-20","close":280.0799865722656,"high":284.0199890136719,"low":274.92999267578125,"adjusted_close":280.0799865722656,"volume":3112100},{"date":"2025-06-23","close":280.29998779296875,"high":282.7900085449219,"low":276.8999938964844,"adjusted_close":280.29998779296875,"volume":868900},{"date":"2025-06-24","close":281.6300048828125,"high":282.8699951171875,"low":279.80999755859375,"adjusted_close":281.6300048828125,"volume":886500},{"date":"2025-06-25","close":279.5,"high":283.80999755859375,"low":279.2799987792969,"adjusted_close":279.5,"volume":784500},{"date":"2025-06-26","close":281.19000244140625,"high":283.2699890136719,"low":278.6499938964844,"adjusted_close":281.19000244140625,"volume":1231700},{"date":"2025-06-27","close":283.4100036621094,"high":285.6199951171875,"low":279.6000061035156,"adjusted_close":283.4100036621094,"volume":1781000},{"date":"2025-06-30","close":287.9800109863281,"high":288.1300048828125,"low":282.6499938964844,"adjusted_close":287.9800109863281,"volume":1281700},{"date":"2025-07-01","close":282.8999938964844,"high":290.6499938964844,"low":278.29998779296875,"adjusted_close":282.8999938964844,"volume":1470900},{"date":"2025-07-02","close":282.6099853515625,"high":283.3299865722656,"low":279.2300109863281,"adjusted_close":282.6099853515625,"volume":1260600},{"date":"2025-07-03","close":284.2900085449219,"high":285.3299865722656,"low":279.5899963378906,"adjusted_close":284.2900085449219,"volume":764100},{"date":"2025-07-07","close":281.0,"high":284.8999938964844,"low":280.79998779296875,"adjusted_close":281.0,"volume":1162700},{"date":"2025-07-08","close":280.6300048828125,"high":284.239990234375,"low":275.7099914550781,"adjusted_close":280.6300048828125,"volume":1938900},{"date":"2025-07-09","close":284.3599853515625,"high":284.510009765625,"low":279.489990234375,"adjusted_close":284.3599853515625,"volume":779200},{"date":"2025-07-10","close":281.6400146484375,"high":286.739990234375,"low":281.6400146484375,"adjusted_close":281.6400146484375,"volume":1132000},{"date":"2025-07-11","close":275.8900146484375,"high":280.8599853515625,"low":270.9200134277344,"adjusted_close":275.8900146484375,"volume":1660200},{"date":"2025-07-14","close":282.2799987792969,"high":283.3500061035156,"low":275.5,"adjusted_close":282.2799987792969,"volume":1000300},{"date":"2025-07-15","close":279.32000732421875,"high":282.9700012207031,"low":278.7099914550781,"adjusted_close":279.32000732421875,"volume":967200},{"date":"2025-07-16","close":282.4700012207031,"high":282.4700012207031,"low":278.6600036621094,"adjusted_close":282.4700012207031,"volume":655300},{"date":"2025-07-17","close":276.4599914550781,"high":282.5,"low":276.42999267578125,"adjusted_close":276.4599914550781,"volume":1119500},{"date":"2025-07-18","close":282.2900085449219,"high":284.3299865722656,"low":275.44000244140625,"adjusted_close":282.2900085449219,"volume":1752700},{"date":"2025-07-21","close":281.0,"high":287.4700012207031,"low":281.0,"adjusted_close":281.0,"volume":1347600},{"date":"2025-07-22","close":285.20001220703125,"high":288.1499938964844,"low":282.7300109863281,"adjusted_close":285.20001220703125,"volume":1645100},{"date":"2025-07-23","close":286.010009765625,"high":288.7099914550781,"low":282.4200134277344,"adjusted_close":286.010009765625,"volume":1398200},{"date":"2025-07-24","close":291.25,"high":293.3699951171875,"low":286.04998779296875,"adjusted_close":291.25,"volume":1459200},{"date":"2025-07-25","close":290.4100036621094,"high":294.0,"low":288.3699951171875,"adjusted_close":290.4100036621094,"volume":1210100},{"date":"2025-07-28","close":292.5899963378906,"high":295.92999267578125,"low":289.4200134277344,"adjusted_close":292.5899963378906,"volume":1453100},{"date":"2025-07-29","close":287.2300109863281,"high":296.7200012207031,"low":285.29998779296875,"adjusted_close":287.2300109863281,"volume":1481600},{"date":"2025-07-30","close":286.8999938964844,"high":290.42999267578125,"low":284.0,"adjusted_close":286.8999938964844,"volume":1456700},{"date":"2025-07-31","close":284.20001220703125,"high":290.1499938964844,"low":283.5400085449219,"adjusted_close":284.20001220703125,"volume":1300100},{"date":"2025-08-01","close":281.3500061035156,"high":283.5299987792969,"low":278.0,"adjusted_close":281.3500061035156,"volume":997700},{"date":"2025-08-04","close":285.2799987792969,"high":285.739990234375,"low":282.0199890136719,"adjusted_close":285.2799987792969,"volume":1037700},{"date":"2025-08-05","close":281.4599914550781,"high":287.19000244140625,"low":281.3699951171875,"adjusted_close":281.4599914550781,"volume":1012100},{"date":"2025-08-06","close":282.6499938964844,"high":282.92999267578125,"low":278.3599853515625,"adjusted_close":282.6499938964844,"volume":778500},{"date":"2025-08-07","close":279.760009765625,"high":286.82000732421875,"low":272.7699890136719,"adjusted_close":279.760009765625,"volume":1300800},{"date":"2025-08-08","close":282.1300048828125,"high":282.7099914550781,"low":279.0199890136719,"adjusted_close":282.1300048828125,"volume":846400},{"date":"2025-08-11","close":276.9599914550781,"high":283.4599914550781,"low":276.8299865722656,"adjusted_close":276.9599914550781,"volume":780800},{"date":"2025-08-12","close":275.42999267578125,"high":279.739990234375,"low":273.0,"adjusted_close":275.42999267578125,"volume":1267700},{"date":"2025-08-13","close":279.17999267578125,"high":279.3299865722656,"low":273.8800048828125,"adjusted_close":279.17999267578125,"volume":909700},{"date":"2025-08-14","close":274.9800109863281,"high":276.9599914550781,"low":273.0,"adjusted_close":274.9800109863281,"volume":681800},{"date":"2025-08-15","close":280.6099853515625,"high":281.2200012207031,"low":274.0,"adjusted_close":280.6099853515625,"volume":815700},{"date":"2025-08-18","close":282.1000061035156,"high":285.5199890136719,"low":278.1000061035156,"adjusted_close":282.1000061035156,"volume":1230200},{"date":"2025-08-19","close":284.3500061035156,"high":286.07000732421875,"low":281.5,"adjusted_close":284.3500061035156,"volume":1030800},{"date":"2025-08-20","close":284.0199890136719,"high":285.19000244140625,"low":280.0,"adjusted_close":284.0199890136719,"volume":952400},{"date":"2025-08-21","close":282.2799987792969,"high":284.5799865722656,"low":280.7900085449219,"adjusted_close":282.2799987792969,"volume":1063500},{"date":"2025-08-22","close":290.8599853515625,"high":291.260009765625,"low":280.9700012207031,"adjusted_close":290.8599853515625,"volume":961400},{"date":"2025-08-25","close":285.17999267578125,"high":292.4200134277344,"low":285.0,"adjusted_close":285.17999267578125,"volume":1270200},{"date":"2025-08-26","close":286.5400085449219,"high":290.0400085449219,"low":285.0,"adjusted_close":286.5400085449219,"volume":1340700},{"date":"2025-08-27","close":293.5899963378906,"high":296.0199890136719,"low":288.1499938964844,"adjusted_close":293.5899963378906,"volume":2672000},{"date":"2025-08-28","close":272.3299865722656,"high":286.69000244140625,"low":271.8299865722656,"adjusted_close":272.3299865722656,"volume":4469600},{"date":"2025-08-29","close":269.20001220703125,"high":275.1600036621094,"low":266.3299865722656,"adjusted_close":269.20001220703125,"volume":1999700},{"date":"2025-09-02","close":269.9800109863281,"high":270.9599914550781,"low":264.5,"adjusted_close":269.9800109863281,"volume":1495900},{"date":"2025-09-03","close":270.95001220703125,"high":271.9100036621094,"low":268.0,"adjusted_close":270.95001220703125,"volume":1316300},{"date":"2025-09-04","close":270.05999755859375,"high":271.05999755859375,"low":262.8500061035156,"adjusted_close":270.05999755859375,"volume":1266600},{"date":"2025-09-05","close":272.92999267578125,"high":274.010009765625,"low":270.3800048828125,"adjusted_close":272.92999267578125,"volume":1440200},{"date":"2025-09-08","close":282.7799987792969,"high":283.260009765625,"low":275.4200134277344,"adjusted_close":282.7799987792969,"volume":2253300},{"date":"2025-09-09","close":282.67999267578125,"high":283.2900085449219,"low":276.7699890136719,"adjusted_close":282.67999267578125,"volume":1046600},{"date":"2025-09-10","close":274.6000061035156,"high":282.9100036621094,"low":273.260009765625,"adjusted_close":274.6000061035156,"volume":1527900},{"date":"2025-09-11","close":279.4700012207031,"high":282.1300048828125,"low":276.0,"adjusted_close":279.4700012207031,"volume":1432300},{"date":"2025-09-12","close":276.42999267578125,"high":280.6499938964844,"low":273.489990234375,"adjusted_close":276.42999267578125,"volume":935700},{"date":"2025-09-15","close":276.2699890136719,"high":279.9599914550781,"low":275.0199890136719,"adjusted_close":276.2699890136719,"volume":994900},{"date":"2025-09-16","close":273.8800048828125,"high":276.260009765625,"low":272.25,"adjusted_close":273.8800048828125,"volume":925200},{"date":"2025-09-17","close":274.5799865722656,"high":275.5899963378906,"low":272.20001220703125,"adjusted_close":274.5799865722656,"volume":1248700},{"date":"2025-09-18","close":279.0799865722656,"high":279.6199951171875,"low":274.9100036621094,"adjusted_close":279.0799865722656,"volume":955700},{"date":"2025-09-19","close":277.7900085449219,"high":280.1000061035156,"low":275.9700012207031,"adjusted_close":277.7900085449219,"volume":2339600},{"date":"2025-09-22","close":281.1199951171875,"high":282.44000244140625,"low":273.8299865722656,"adjusted_close":281.1199951171875,"volume":1406500},{"date":"2025-09-23","close":278.8399963378906,"high":282.7200012207031,"low":278.6499938964844,"adjusted_close":278.8399963378906,"volume":729300},{"date":"2025-09-24","close":277.94000244140625,"high":280.0,"low":276.3299865722656,"adjusted_close":277.94000244140625,"volume":674300},{"date":"2025-09-25","close":279.92999267578125,"high":281.19000244140625,"low":272.260009765625,"adjusted_close":279.92999267578125,"volume":972400},{"date":"2025-09-26","close":290.2699890136719,"high":291.9200134277344,"low":279.760009765625,"adjusted_close":290.2699890136719,"volume":1611400},{"date":"2025-09-29","close":293.0,"high":295.1600036621094,"low":285.9599914550781,"adjusted_close":293.0,"volume":1220400},{"date":"2025-09-30","close":297.9100036621094,"high":299.95001220703125,"low":291.25,"adjusted_close":297.9100036621094,"volume":1759100},{"date":"2025-10-01","close":293.260009765625,"high":297.7799987792969,"low":287.8800048828125,"adjusted_close":293.260009765625,"volume":979300},{"date":"2025-10-02","close":300.7900085449219,"high":300.8800048828125,"low":288.6000061035156,"adjusted_close":300.7900085449219,"volume":1575200},{"date":"2025-10-03","close":296.2799987792969,"high":302.0,"low":294.17999267578125,"adjusted_close":296.2799987792969,"volume":1845600},{"date":"2025-10-06","close":299.760009765625,"high":303.4700012207031,"low":296.1600036621094,"adjusted_close":299.760009765625,"volume":1218100},{"date":"2025-10-07","close":306.2200012207031,"high":310.5,"low":302.25,"adjusted_close":306.2200012207031,"volume":1862400},{"date":"2025-10-08","close":301.79998779296875,"high":308.3599853515625,"low":299.54998779296875,"adjusted_close":301.79998779296875,"volume":1438200},{"date":"2025-10-09","close":298.4700012207031,"high":303.3900146484375,"low":296.8900146484375,"adjusted_close":298.4700012207031,"volume":855000},{"date":"2025-10-10","close":286.5899963378906,"high":299.1000061035156,"low":286.2200012207031,"adjusted_close":286.5899963378906,"volume":1321000},{"date":"2025-10-13","close":286.0899963378906,"high":289.0,"low":285.6300048828125,"adjusted_close":286.0899963378906,"volume":747000},{"date":"2025-10-14","close":287.6499938964844,"high":290.2799987792969,"low":281.6499938964844,"adjusted_close":287.6499938964844,"volume":1200600},{"date":"2025-10-15","close":287.3800048828125,"high":291.7099914550781,"low":286.3999938964844,"adjusted_close":287.3800048828125,"volume":1075700},{"date":"2025-10-16","close":292.7300109863281,"high":297.0,"low":287.8299865722656,"adjusted_close":292.7300109863281,"volume":1391200},{"date":"2025-10-17","close":283.7300109863281,"high":292.239990234375,"low":278.6700134277344,"adjusted_close":283.7300109863281,"volume":1582800},{"date":"2025-10-20","close":285.9100036621094,"high":288.1000061035156,"low":281.9200134277344,"adjusted_close":285.9100036621094,"volume":816100},{"date":"2025-10-21","close":289.8399963378906,"high":292.1700134277344,"low":284.05999755859375,"adjusted_close":289.8399963378906,"volume":709500},{"date":"2025-10-22","close":289.94000244140625,"high":291.4100036621094,"low":287.4599914550781,"adjusted_close":289.94000244140625,"volume":625000},{"date":"2025-10-23","close":291.5,"high":291.7799987792969,"low":286.55999755859375,"adjusted_close":291.5,"volume":727400},{"date":"2025-10-24","close":293.0199890136719,"high":296.54998779296875,"low":291.510009765625,"adjusted_close":293.0199890136719,"volume":719800},{"date":"2025-10-27","close":295.69000244140625,"high":296.1499938964844,"low":293.0400085449219,"adjusted_close":295.69000244140625,"volume":682300},{"date":"2025-10-28","close":291.3500061035156,"high":297.80999755859375,"low":291.3500061035156,"adjusted_close":291.3500061035156,"volume":704800},{"date":"2025-10-29","close":286.6700134277344,"high":293.3800048828125,"low":283.4100036621094,"adjusted_close":286.6700134277344,"volume":1031900},{"date":"2025-10-30","close":285.0299987792969,"high":289.8399963378906,"low":285.0,"adjusted_close":285.0299987792969,"volume":519000},{"date":"2025-10-31","close":291.20001220703125,"high":291.5299987792969,"low":285.95001220703125,"adjusted_close":291.20001220703125,"volume":1280100},{"date":"2025-11-03","close":292.7200012207031,"high":292.8800048828125,"low":286.1700134277344,"adjusted_close":292.7200012207031,"volume":862600},{"date":"2025-11-04","close":293.489990234375,"high":294.4100036621094,"low":290.489990234375,"adjusted_close":293.489990234375,"volume":688000},{"date":"2025-11-05","close":295.260009765625,"high":296.69000244140625,"low":292.05999755859375,"adjusted_close":295.260009765625,"volume":842500},{"date":"2025-11-06","close":291.2099914550781,"high":294.5,"low":286.2699890136719,"adjusted_close":291.2099914550781,"volume":773400},{"date":"2025-11-07","close":294.8599853515625,"high":295.32000732421875,"low":285.3399963378906,"adjusted_close":294.8599853515625,"volume":766500},{"date":"2025-11-10","close":295.75,"high":297.1199951171875,"low":290.4700012207031,"adjusted_close":295.75,"volume":743600},{"date":"2025-11-11","close":299.1000061035156,"high":300.42999267578125,"low":294.9700012207031,"adjusted_close":299.1000061035156,"volume":769000},{"date":"2025-11-12","close":296.9599914550781,"high":302.1700134277344,"low":296.80999755859375,"adjusted_close":296.9599914550781,"volume":930300},{"date":"2025-11-13","close":291.70001220703125,"high":296.8999938964844,"low":289.92999267578125,"adjusted_close":291.70001220703125,"volume":821700},{"date":"2025-11-14","close":293.3599853515625,"high":295.7300109863281,"low":286.04998779296875,"adjusted_close":293.3599853515625,"volume":1081000},{"date":"2025-11-17","close":277.010009765625,"high":292.9599914550781,"low":276.95001220703125,"adjusted_close":277.010009765625,"volume":2724200},{"date":"2025-11-18","close":273.7200012207031,"high":279.1499938964844,"low":273.45001220703125,"adjusted_close":273.7200012207031,"volume":1916900},{"date":"2025-11-19","close":273.0,"high":274.8800048828125,"low":270.67999267578125,"adjusted_close":273.0,"volume":1234600},{"date":"2025-11-20","close":270.5,"high":277.6099853515625,"low":269.29998779296875,"adjusted_close":270.5,"volume":1779600},{"date":"2025-11-21","close":244.05999755859375,"high":251.60000610351562,"low":237.24000549316406,"adjusted_close":244.05999755859375,"volume":4902800},{"date":"2025-11-24","close":235.74000549316406,"high":247.6199951171875,"low":234.5,"adjusted_close":235.74000549316406,"volume":3402000},{"date":"2025-11-25","close":239.9499969482422,"high":241.94000244140625,"low":235.5399932861328,"adjusted_close":239.9499969482422,"volume":1703400},{"date":"2025-11-26","close":240.6699981689453,"high":244.8800048828125,"low":238.72999572753906,"adjusted_close":240.6699981689453,"volume":1876500},{"date":"2025-11-28","close":240.2899932861328,"high":244.91000366210938,"low":239.5399932861328,"adjusted_close":240.2899932861328,"volume":738900},{"date":"2025-12-01","close":240.41000366210938,"high":242.92999267578125,"low":236.9499969482422,"adjusted_close":240.41000366210938,"volume":1664700},{"date":"2025-12-02","close":240.13999938964844,"high":243.5,"low":238.6300048828125,"adjusted_close":240.13999938964844,"volume":1075100},{"date":"2025-12-03","close":241.3300018310547,"high":241.4499969482422,"low":238.67999267578125,"adjusted_close":241.3300018310547,"volume":913500},{"date":"2025-12-04","close":242.27999877929688,"high":246.57000732421875,"low":238.86000061035156,"adjusted_close":242.27999877929688,"volume":1768000},{"date":"2025-12-05","close":242.0,"high":244.22000122070312,"low":239.16000366210938,"adjusted_close":242.0,"volume":1389200},{"date":"2025-12-08","close":239.0500030517578,"high":240.24000549316406,"low":232.22999572753906,"adjusted_close":239.0500030517578,"volume":1690100},{"date":"2025-12-09","close":232.0,"high":238.39999389648438,"low":230.02999877929688,"adjusted_close":232.0,"volume":2077800},{"date":"2025-12-10","close":229.16000366210938,"high":233.3300018310547,"low":227.36000061035156,"adjusted_close":229.16000366210938,"volume":2246800},{"date":"2025-12-11","close":229.49000549316406,"high":231.35000610351562,"low":227.33999633789062,"adjusted_close":229.49000549316406,"volume":2012000},{"date":"2025-12-12","close":223.25999450683594,"high":226.89999389648438,"low":215.9499969482422,"adjusted_close":223.25999450683594,"volume":2405200},{"date":"2025-12-15","close":220.10000610351562,"high":224.16000366210938,"low":218.2100067138672,"adjusted_close":220.10000610351562,"volume":2170500},{"date":"2025-12-16","close":219.3000030517578,"high":221.35000610351562,"low":216.2100067138672,"adjusted_close":219.3000030517578,"volume":2087200},{"date":"2025-12-17","close":215.4600067138672,"high":221.50999450683594,"low":215.3000030517578,"adjusted_close":215.4600067138672,"volume":1757900},{"date":"2025-12-18","close":218.10000610351562,"high":219.85000610351562,"low":216.4199981689453,"adjusted_close":218.10000610351562,"volume":3139200},{"date":"2025-12-19","close":221.86000061035156,"high":225.0,"low":218.27000427246094,"adjusted_close":221.86000061035156,"volume":2191900},{"date":"2025-12-22","close":223.36000061035156,"high":225.77999877929688,"low":222.3800048828125,"adjusted_close":223.36000061035156,"volume":1267100},{"date":"2025-12-23","close":224.25999450683594,"high":224.6300048828125,"low":221.4199981689453,"adjusted_close":224.25999450683594,"volume":1000800},{"date":"2025-12-24","close":223.14999389648438,"high":224.77000427246094,"low":222.38999938964844,"adjusted_close":223.14999389648438,"volume":381900},{"date":"2025-12-26","close":224.64999389648438,"high":226.36000061035156,"low":223.60000610351562,"adjusted_close":224.64999389648438,"volume":757300},{"date":"2025-12-29","close":225.02000427246094,"high":226.5,"low":223.39999389648438,"adjusted_close":225.02000427246094,"volume":832300},{"date":"2025-12-30","close":224.63999938964844,"high":225.6699981689453,"low":223.41000366210938,"adjusted_close":224.63999938964844,"volume":727600},{"date":"2025-12-31","close":223.22999572753906,"high":225.1300048828125,"low":223.0,"adjusted_close":223.22999572753906,"volume":697200},{"date":"2026-01-02","close":219.49000549316406,"high":224.6300048828125,"low":218.58999633789062,"adjusted_close":219.49000549316406,"volume":1077500},{"date":"2026-01-05","close":221.32000732421875,"high":223.82000732421875,"low":217.8800048828125,"adjusted_close":221.32000732421875,"volume":1575700},{"date":"2026-01-06","close":237.8699951171875,"high":238.5500030517578,"low":226.5500030517578,"adjusted_close":237.8699951171875,"volume":3033300},{"date":"2026-01-07","close":239.35000610351562,"high":241.5,"low":236.1300048828125,"adjusted_close":239.35000610351562,"volume":1426200},{"date":"2026-01-08","close":241.16000366210938,"high":245.02999877929688,"low":238.4600067138672,"adjusted_close":241.16000366210938,"volume":1931600},{"date":"2026-01-09","close":240.1199951171875,"high":245.49000549316406,"low":240.0,"adjusted_close":240.1199951171875,"volume":1589600},{"date":"2026-01-12","close":233.2100067138672,"high":240.1999969482422,"low":231.91000366210938,"adjusted_close":233.2100067138672,"volume":1516300},{"date":"2026-01-13","close":228.49000549316406,"high":232.4600067138672,"low":227.0,"adjusted_close":228.49000549316406,"volume":1448300},{"date":"2026-01-14","close":218.86000061035156,"high":229.32000732421875,"low":216.42999267578125,"adjusted_close":218.86000061035156,"volume":2177300},{"date":"2026-01-15","close":218.9499969482422,"high":222.72999572753906,"low":217.17999267578125,"adjusted_close":218.9499969482422,"volume":2678000},{"date":"2026-01-16","close":222.2100067138672,"high":226.63999938964844,"low":218.64999389648438,"adjusted_close":222.2100067138672,"volume":2625700},{"date":"2026-01-20","close":216.25999450683594,"high":224.63999938964844,"low":215.5500030517578,"adjusted_close":216.25999450683594,"volume":1683500},{"date":"2026-01-21","close":219.72999572753906,"high":220.88999938964844,"low":216.27000427246094,"adjusted_close":219.72999572753906,"volume":2032000},{"date":"2026-01-22","close":225.27999877929688,"high":226.1699981689453,"low":221.6300048828125,"adjusted_close":225.27999877929688,"volume":1475500},{"date":"2026-01-23","close":222.0,"high":227.3699951171875,"low":221.42999267578125,"adjusted_close":222.0,"volume":1175900},{"date":"2026-01-26","close":224.17999267578125,"high":225.55999755859375,"low":221.89999389648438,"adjusted_close":224.17999267578125,"volume":1164000},{"date":"2026-01-27","close":217.8699951171875,"high":225.35000610351562,"low":215.27000427246094,"adjusted_close":217.8699951171875,"volume":1514100},{"date":"2026-01-28","close":217.99000549316406,"high":220.5,"low":216.44000244140625,"adjusted_close":217.99000549316406,"volume":1857000},{"date":"2026-01-29","close":209.97999572753906,"high":214.5,"low":206.0,"adjusted_close":209.97999572753906,"volume":1841900},{"date":"2026-01-30","close":203.9199981689453,"high":211.66000366210938,"low":203.5500030517578,"adjusted_close":203.9199981689453,"volume":3096400},{"date":"2026-02-02","close":203.35000610351562,"high":204.60000610351562,"low":200.24000549316406,"adjusted_close":203.35000610351562,"volume":1915500},{"date":"2026-02-03","close":190.8000030517578,"high":201.14999389648438,"low":186.39999389648438,"adjusted_close":190.8000030517578,"volume":4606200},{"date":"2026-02-04","close":190.69000244140625,"high":193.2899932861328,"low":184.5500030517578,"adjusted_close":190.69000244140625,"volume":3919200},{"date":"2026-02-05","close":183.85000610351562,"high":193.69000244140625,"low":182.8699951171875,"adjusted_close":183.85000610351562,"volume":2575200},{"date":"2026-02-06","close":183.64999389648438,"high":185.3699951171875,"low":177.8800048828125,"adjusted_close":183.64999389648438,"volume":2846200},{"date":"2026-02-09","close":184.61000061035156,"high":185.89999389648438,"low":180.32000732421875,"adjusted_close":184.61000061035156,"volume":2179100},{"date":"2026-02-10","close":186.99000549316406,"high":190.6699981689453,"low":185.6300048828125,"adjusted_close":186.99000549316406,"volume":1976800},{"date":"2026-02-11","close":177.0399932861328,"high":186.0,"low":175.1300048828125,"adjusted_close":177.0399932861328,"volume":4285700},{"date":"2026-02-12","close":171.99000549316406,"high":179.99000549316406,"low":168.13999938964844,"adjusted_close":171.99000549316406,"volume":3193500},{"date":"2026-02-13","close":174.11000061035156,"high":177.13999938964844,"low":173.00999450683594,"adjusted_close":174.11000061035156,"volume":2253600},{"date":"2026-02-17","close":176.82000732421875,"high":181.5500030517578,"low":172.4199981689453,"adjusted_close":176.82000732421875,"volume":2121400},{"date":"2026-02-18","close":181.25,"high":181.5399932861328,"low":174.8000030517578,"adjusted_close":181.25,"volume":1748800},{"date":"2026-02-19","close":182.57000732421875,"high":182.77000427246094,"low":178.24000549316406,"adjusted_close":182.57000732421875,"volume":2204200},{"date":"2026-02-20","close":180.30999755859375,"high":186.47999572753906,"low":180.1300048828125,"adjusted_close":180.30999755859375,"volume":1671900},{"date":"2026-02-23","close":172.1699981689453,"high":179.27999877929688,"low":171.7100067138672,"adjusted_close":172.1699981689453,"volume":2483700},{"date":"2026-02-24","close":175.7899932861328,"high":178.66000366210938,"low":172.8000030517578,"adjusted_close":175.7899932861328,"volume":2109300},{"date":"2026-02-25","close":176.4600067138672,"high":177.94000244140625,"low":172.0,"adjusted_close":176.4600067138672,"volume":1781500},{"date":"2026-02-26","close":182.86000061035156,"high":184.0500030517578,"low":176.0,"adjusted_close":182.86000061035156,"volume":2043300},{"date":"2026-02-27","close":182.00999450683594,"high":183.08999633789062,"low":177.0,"adjusted_close":182.00999450683594,"volume":2562100},{"date":"2026-03-02","close":181.4499969482422,"high":185.02000427246094,"low":178.5800018310547,"adjusted_close":181.4499969482422,"volume":2367200},{"date":"2026-03-03","close":185.91000366210938,"high":186.89999389648438,"low":176.77000427246094,"adjusted_close":185.91000366210938,"volume":2239000},{"date":"2026-03-04","close":188.47999572753906,"high":188.86000061035156,"low":183.55999755859375,"adjusted_close":188.47999572753906,"volume":3460000},{"date":"2026-03-05","close":196.05999755859375,"high":205.47999572753906,"low":190.8300018310547,"adjusted_close":196.05999755859375,"volume":5077200},{"date":"2026-03-06","close":195.49000549316406,"high":197.5399932861328,"low":190.9199981689453,"adjusted_close":195.49000549316406,"volume":2181500},{"date":"2026-03-09","close":195.57000732421875,"high":197.19000244140625,"low":189.85000610351562,"adjusted_close":195.57000732421875,"volume":2240600},{"date":"2026-03-10","close":189.69000244140625,"high":196.52000427246094,"low":184.55999755859375,"adjusted_close":189.69000244140625,"volume":2098400},{"date":"2026-03-11","close":187.08999633789062,"high":192.27999877929688,"low":185.3300018310547,"adjusted_close":187.08999633789062,"volume":1440100},{"date":"2026-03-12","close":180.7899932861328,"high":192.25999450683594,"low":180.75,"adjusted_close":180.7899932861328,"volume":1592300},{"date":"2026-03-13","close":178.8800048828125,"high":183.52999877929688,"low":177.91000366210938,"adjusted_close":178.8800048828125,"volume":1693700},{"date":"2026-03-16","close":185.27999877929688,"high":186.2899932861328,"low":179.75,"adjusted_close":185.27999877929688,"volume":2360000},{"date":"2026-03-17","close":186.6999969482422,"high":191.39999389648438,"low":185.1300048828125,"adjusted_close":186.6999969482422,"volume":1522000},{"date":"2026-03-18","close":184.02999877929688,"high":186.7100067138672,"low":183.0,"adjusted_close":184.02999877929688,"volume":1374700},{"date":"2026-03-19","close":185.58999633789062,"high":189.19000244140625,"low":183.67999267578125,"adjusted_close":185.58999633789062,"volume":1440400},{"date":"2026-03-20","close":184.07000732421875,"high":184.83999633789062,"low":180.72999572753906,"adjusted_close":184.07000732421875,"volume":4180400},{"date":"2026-03-23","close":185.22999572753906,"high":187.58999633789062,"low":183.27999877929688,"adjusted_close":185.22999572753906,"volume":1567000},{"date":"2026-03-24","close":179.11000061035156,"high":183.8300018310547,"low":176.39999389648438,"adjusted_close":179.11000061035156,"volume":2794300},{"date":"2026-03-25","close":178.11000061035156,"high":183.8300018310547,"low":175.8300018310547,"adjusted_close":178.11000061035156,"volume":1320000},{"date":"2026-03-26","close":178.27999877929688,"high":183.22000122070312,"low":178.0,"adjusted_close":178.27999877929688,"volume":1775900},{"date":"2026-03-27","close":172.58999633789062,"high":178.99000549316406,"low":171.0,"adjusted_close":172.58999633789062,"volume":1495600},{"date":"2026-03-30","close":175.9600067138672,"high":178.80999755859375,"low":173.0399932861328,"adjusted_close":175.9600067138672,"volume":1564600},{"date":"2026-03-31","close":175.66000366210938,"high":178.5,"low":173.05999755859375,"adjusted_close":175.66000366210938,"volume":1845900},{"date":"2026-04-01","close":172.74000549316406,"high":177.6300048828125,"low":172.44000244140625,"adjusted_close":172.74000549316406,"volume":1451500},{"date":"2026-04-02","close":173.97999572753906,"high":178.6699981689453,"low":169.75,"adjusted_close":173.97999572753906,"volume":1248400},{"date":"2026-04-06","close":174.63999938964844,"high":176.1199951171875,"low":172.38999938964844,"adjusted_close":174.63999938964844,"volume":1446100},{"date":"2026-04-07","close":172.52000427246094,"high":173.82000732421875,"low":169.72000122070312,"adjusted_close":172.52000427246094,"volume":1446400},{"date":"2026-04-08","close":166.57000732421875,"high":177.91000366210938,"low":166.3000030517578,"adjusted_close":166.57000732421875,"volume":1824200},{"date":"2026-04-09","close":157.0800018310547,"high":168.2100067138672,"low":156.22999572753906,"adjusted_close":157.0800018310547,"volume":4308600},{"date":"2026-04-10","close":151.42999267578125,"high":154.6699981689453,"low":148.0500030517578,"adjusted_close":151.42999267578125,"volume":3959300},{"date":"2026-04-13","close":158.4499969482422,"high":158.92999267578125,"low":151.19000244140625,"adjusted_close":158.4499969482422,"volume":2713400},{"date":"2026-04-14","close":159.08999633789062,"high":163.69000244140625,"low":156.41000366210938,"adjusted_close":159.08999633789062,"volume":2267800},{"date":"2026-04-15","close":167.3000030517578,"high":168.10000610351562,"low":160.0,"adjusted_close":167.3000030517578,"volume":2709400},{"date":"2026-04-16","close":167.69000244140625,"high":174.97000122070312,"low":165.9499969482422,"adjusted_close":167.69000244140625,"volume":2298200},{"date":"2026-04-17","close":167.9499969482422,"high":173.27000427246094,"low":166.27000427246094,"adjusted_close":167.9499969482422,"volume":2173400},{"date":"2026-04-20","close":168.83999633789062,"high":171.69000244140625,"low":167.0,"adjusted_close":168.83999633789062,"volume":1606800},{"date":"2026-04-21","close":167.7899932861328,"high":172.44000244140625,"low":166.5,"adjusted_close":167.7899932861328,"volume":1792700},{"date":"2026-04-22","close":163.77999877929688,"high":169.35000610351562,"low":162.11000061035156,"adjusted_close":163.77999877929688,"volume":2121700},{"date":"2026-04-23","close":156.14999389648438,"high":161.0,"low":152.3000030517578,"adjusted_close":156.14999389648438,"volume":2923500},{"date":"2026-04-24","close":161.1300048828125,"high":161.1699981689453,"low":155.6300048828125,"adjusted_close":161.1300048828125,"volume":1625200},{"date":"2026-04-27","close":160.4499969482422,"high":163.1300048828125,"low":159.4499969482422,"adjusted_close":160.4499969482422,"volume":1505300},{"date":"2026-04-28","close":158.49000549316406,"high":164.4199981689453,"low":157.8800048828125,"adjusted_close":158.49000549316406,"volume":1831900},{"date":"2026-04-29","close":158.22000122070312,"high":159.0399932861328,"low":155.4199981689453,"adjusted_close":158.22000122070312,"volume":1579800},{"date":"2026-04-30","close":155.97000122070312,"high":157.02999877929688,"low":153.05999755859375,"adjusted_close":155.97000122070312,"volume":1906500},{"date":"2026-05-01","close":171.60000610351562,"high":175.11000061035156,"low":170.0500030517578,"adjusted_close":171.60000610351562,"volume":7680800},{"date":"2026-05-04","close":170.22000122070312,"high":173.9199981689453,"low":168.72999572753906,"adjusted_close":170.22000122070312,"volume":4396400},{"date":"2026-05-05","close":171.19000244140625,"high":173.6300048828125,"low":167.11000061035156,"adjusted_close":171.19000244140625,"volume":4404800},{"date":"2026-05-06","close":167.35000610351562,"high":171.0800018310547,"low":167.16000366210938,"adjusted_close":167.35000610351562,"volume":35354600},{"date":"2026-05-07","close":168.25,"high":173.5,"low":167.41000366210938,"adjusted_close":168.25,"volume":4101700},{"date":"2026-05-08","close":166.33999633789062,"high":167.24000549316406,"low":162.89999389648438,"adjusted_close":166.33999633789062,"volume":2781700},{"date":"2026-05-11","close":159.3300018310547,"high":166.66000366210938,"low":158.35000610351562,"adjusted_close":159.3300018310547,"volume":2382100},{"date":"2026-05-12","close":159.4199981689453,"high":162.19000244140625,"low":158.0500030517578,"adjusted_close":159.4199981689453,"volume":1873000},{"date":"2026-05-13","close":155.72999572753906,"high":158.9199981689453,"low":153.6199951171875,"adjusted_close":155.72999572753906,"volume":2154500},{"date":"2026-05-14","close":156.25,"high":158.05999755859375,"low":152.80999755859375,"adjusted_close":156.25,"volume":1681800},{"date":"2026-05-15","close":158.86000061035156,"high":160.99000549316406,"low":156.77999877929688,"adjusted_close":158.86000061035156,"volume":2095500},{"date":"2026-05-18","close":163.85000610351562,"high":165.1999969482422,"low":157.77000427246094,"adjusted_close":163.85000610351562,"volume":2451000},{"date":"2026-05-19","close":163.30999755859375,"high":169.94000244140625,"low":162.85000610351562,"adjusted_close":163.30999755859375,"volume":2474800},{"date":"2026-05-20","close":164.9600067138672,"high":165.16000366210938,"low":156.69000244140625,"adjusted_close":164.9600067138672,"volume":1815100},{"date":"2026-05-21","close":158.27000427246094,"high":163.0500030517578,"low":158.07000732421875,"adjusted_close":158.27000427246094,"volume":2132900},{"date":"2026-05-22","close":160.1699981689453,"high":162.60000610351562,"low":158.86000061035156,"adjusted_close":160.1699981689453,"volume":2018400},{"date":"2026-05-26","close":158.5399932861328,"high":160.42999267578125,"low":155.25,"adjusted_close":158.5399932861328,"volume":2255200},{"date":"2026-05-27","close":158.49000549316406,"high":164.3000030517578,"low":155.00999450683594,"adjusted_close":158.49000549316406,"volume":2233000},{"date":"2026-05-28","close":164.3800048828125,"high":165.41000366210938,"low":157.6699981689453,"adjusted_close":164.3800048828125,"volume":1921400},{"date":"2026-05-29","close":174.33999633789062,"high":177.33999633789062,"low":165.0,"adjusted_close":174.33999633789062,"volume":5105100},{"date":"2026-06-01","close":188.66000366210938,"high":191.97000122070312,"low":179.32000732421875,"adjusted_close":188.66000366210938,"volume":5645900},{"date":"2026-06-02","close":182.94000244140625,"high":185.1999969482422,"low":179.1699981689453,"adjusted_close":182.94000244140625,"volume":3792500},{"date":"2026-06-03","close":178.72000122070312,"high":182.52999877929688,"low":174.25999450683594,"adjusted_close":178.72000122070312,"volume":4464300},{"date":"2026-06-04","close":178.60000610351562,"high":185.6300048828125,"low":174.6300048828125,"adjusted_close":178.60000610351562,"volume":3620400},{"date":"2026-06-05","close":172.61000061035156,"high":181.75,"low":171.9499969482422,"adjusted_close":172.61000061035156,"volume":2500800},{"date":"2026-06-08","close":167.24000549316406,"high":172.5500030517578,"low":166.94000244140625,"adjusted_close":167.24000549316406,"volume":2025500},{"date":"2026-06-09","close":167.67999267578125,"high":172.67999267578125,"low":165.11000061035156,"adjusted_close":167.67999267578125,"volume":2313300},{"date":"2026-06-10","close":163.75999450683594,"high":170.8699951171875,"low":163.75,"adjusted_close":163.75999450683594,"volume":2080200},{"date":"2026-06-11","close":161.5500030517578,"high":167.2100067138672,"low":161.19000244140625,"adjusted_close":161.5500030517578,"volume":1792900},{"date":"2026-06-12","close":159.5399932861328,"high":163.77000427246094,"low":156.22000122070312,"adjusted_close":159.5399932861328,"volume":1909100},{"date":"2026-06-15","close":162.1699981689453,"high":166.89999389648438,"low":161.6699981689453,"adjusted_close":162.1699981689453,"volume":2285500},{"date":"2026-06-16","close":163.3800048828125,"high":163.5500030517578,"low":159.08999633789062,"adjusted_close":163.3800048828125,"volume":2001900},{"date":"2026-06-17","close":154.85000610351562,"high":163.75999450683594,"low":153.91000366210938,"adjusted_close":154.85000610351562,"volume":2247500},{"date":"2026-06-18","close":153.3000030517578,"high":154.0,"low":150.38999938964844,"adjusted_close":153.3000030517578,"volume":5108000},{"date":"2026-06-22","close":153.16000366210938,"high":156.6300048828125,"low":151.14999389648438,"adjusted_close":153.16000366210938,"volume":2449300},{"date":"2026-06-23","close":159.7100067138672,"high":160.83999633789062,"low":155.74000549316406,"adjusted_close":159.7100067138672,"volume":3066400},{"date":"2026-06-24","close":161.35000610351562,"high":165.8000030517578,"low":160.52999877929688,"adjusted_close":161.35000610351562,"volume":2517100},{"date":"2026-06-25","close":158.0800018310547,"high":162.0399932861328,"low":157.8800048828125,"adjusted_close":158.0800018310547,"volume":1690600},{"date":"2026-06-26","close":171.36000061035156,"high":171.49000549316406,"low":160.25,"adjusted_close":171.36000061035156,"volume":5660100},{"date":"2026-06-29","close":176.22000122070312,"high":178.30999755859375,"low":172.64999389648438,"adjusted_close":176.22000122070312,"volume":3299400},{"date":"2026-06-30","close":177.47000122070312,"high":177.9499969482422,"low":172.86000061035156,"adjusted_close":177.47000122070312,"volume":2638500},{"date":"2026-07-01","close":184.22000122070312,"high":189.1199951171875,"low":181.0500030517578,"adjusted_close":184.22000122070312,"volume":3150400},{"date":"2026-07-02","close":192.74000549316406,"high":192.89999389648438,"low":184.4199981689453,"adjusted_close":192.74000549316406,"volume":2574100},{"date":"2026-07-06","close":192.00999450683594,"high":193.52000427246094,"low":187.75,"adjusted_close":192.00999450683594,"volume":2278200},{"date":"2026-07-07","close":192.3000030517578,"high":199.6999969482422,"low":191.3800048828125,"adjusted_close":192.3000030517578,"volume":2392000},{"date":"2026-07-08","close":188.1699981689453,"high":192.47999572753906,"low":187.8800048828125,"adjusted_close":188.1699981689453,"volume":1677800},{"date":"2026-07-09","close":189.6999969482422,"high":190.08999633789062,"low":182.08999633789062,"adjusted_close":189.6999969482422,"volume":1284600},{"date":"2026-07-10","close":190.1199951171875,"high":194.9600067138672,"low":189.3300018310547,"adjusted_close":190.1199951171875,"volume":1266900},{"date":"2026-07-13","close":196.80999755859375,"high":198.72999572753906,"low":191.13999938964844,"adjusted_close":196.80999755859375,"volume":1857400},{"date":"2026-07-14","close":193.08999633789062,"high":196.63999938964844,"low":188.42999267578125,"adjusted_close":193.08999633789062,"volume":1691800},{"date":"2026-07-15","close":193.6699981689453,"high":199.1199951171875,"low":192.52000427246094,"adjusted_close":193.6699981689453,"volume":1391100},{"date":"2026-07-16","close":197.3699951171875,"high":200.3300018310547,"low":194.92999267578125,"adjusted_close":197.3699951171875,"volume":1565700},{"date":"2026-07-17","close":195.3800048828125,"high":200.0,"low":194.25,"adjusted_close":195.3800048828125,"volume":1252100},{"date":"2026-07-20","close":197.41000366210938,"high":199.8699951171875,"low":191.24000549316406,"adjusted_close":197.41000366210938,"volume":1245400},{"date":"2026-07-21","close":189.24000549316406,"high":197.07000732421875,"low":188.57000732421875,"adjusted_close":189.24000549316406,"volume":1189200},{"date":"2026-07-22","close":184.5500030517578,"high":189.8300018310547,"low":182.10000610351562,"adjusted_close":184.5500030517578,"volume":1225000},{"date":"2026-07-23","close":179.5800018310547,"high":187.3000030517578,"low":179.25,"adjusted_close":179.5800018310547,"volume":1037500},{"date":"2026-07-24","close":186.24000549316406,"high":187.19000244140625,"low":182.0,"adjusted_close":186.24000549316406,"volume":1056800},{"date":"2026-07-27","close":194.4600067138672,"high":197.8800048828125,"low":189.11000061035156,"adjusted_close":194.4600067138672,"volume":1708800},{"date":"2026-07-28","close":201.1999969482422,"high":203.19000244140625,"low":197.3699951171875,"adjusted_close":201.1999969482422,"volume":1691400},{"date":"2026-07-29","close":207.91000366210938,"high":209.3300018310547,"low":200.3000030517578,"adjusted_close":207.91000366210938,"volume":2073700},{"date":"2026-07-30","close":201.55999755859375,"high":203.11000061035156,"low":196.6699981689453,"adjusted_close":201.55999755859375,"volume":1441600},{"date":"2026-07-31","close":203.77999877929688,"high":206.00999450683594,"low":199.00999450683594,"adjusted_close":203.77999877929688,"volume":1888800},{"date":"2026-08-03","close":206.25,"high":211.55999755859375,"low":205.63999938964844,"adjusted_close":206.25,"volume":2608900},{"date":"2026-08-04","close":211.86000061035156,"high":212.33999633789062,"low":204.67999267578125,"adjusted_close":211.86000061035156,"volume":1476100},{"date":"2026-08-05","close":213.50999450683594,"high":214.25,"low":210.44000244140625,"adjusted_close":213.50999450683594,"volume":1548500},{"date":"2026-08-06","close":217.8000030517578,"high":217.9499969482422,"low":208.07000732421875,"adjusted_close":217.8000030517578,"volume":2200600},{"date":"2026-08-07","close":230.47000122070312,"high":231.66000366210938,"low":223.30999755859375,"adjusted_close":230.47000122070312,"volume":2565500},{"date":"2026-08-10","close":234.69000244140625,"high":236.0,"low":228.3699951171875,"adjusted_close":234.69000244140625,"volume":1786600},{"date":"2026-08-11","close":236.5800018310547,"high":238.97000122070312,"low":231.77999877929688,"adjusted_close":236.5800018310547,"volume":1645700},{"date":"2026-08-12","close":241.50999450683594,"high":241.74000549316406,"low":230.1699981689453,"adjusted_close":241.50999450683594,"volume":1782400},{"date":"2026-08-13","close":252.63999938964844,"high":253.35000610351562,"low":239.5,"adjusted_close":252.63999938964844,"volume":2590600},{"date":"2026-08-14","close":243.75,"high":253.47999572753906,"low":243.49000549316406,"adjusted_close":243.75,"volume":1426100},{"date":"2026-08-17","close":238.33999633789062,"high":244.2100067138672,"low":238.32000732421875,"adjusted_close":238.33999633789062,"volume":1008100},{"date":"2026-08-18","close":242.75,"high":247.02999877929688,"low":241.72000122070312,"adjusted_close":242.75,"volume":1522600},{"date":"2026-08-19","close":251.0,"high":252.97000122070312,"low":242.75999450683594,"adjusted_close":251.0,"volume":1800300},{"date":"2026-08-20","close":250.52999877929688,"high":253.49000549316406,"low":246.0,"adjusted_close":250.52999877929688,"volume":1305700},{"date":"2026-08-21","close":247.89999389648438,"high":250.80999755859375,"low":246.8000030517578,"adjusted_close":247.89999389648438,"volume":1091600},{"date":"2026-08-24","close":248.4600067138672,"high":249.24000549316406,"low":242.02999877929688,"adjusted_close":248.4600067138672,"volume":1570000},{"date":"2026-08-25","close":246.77999877929688,"high":247.85000610351562,"low":242.52999877929688,"adjusted_close":246.77999877929688,"volume":1620000},{"date":"2026-08-26","close":244.91000366210938,"high":247.6999969482422,"low":238.92999267578125,"adjusted_close":244.91000366210938,"volume":1452600},{"date":"2026-08-27","close":282.1300048828125,"high":296.239990234375,"low":274.80999755859375,"adjusted_close":282.1300048828125,"volume":6408800},{"date":"2026-08-28","close":276.69000244140625,"high":284.67999267578125,"low":276.45001220703125,"adjusted_close":276.69000244140625,"volume":3641600},{"date":"2026-08-31","close":285.69000244140625,"high":290.4700012207031,"low":273.6000061035156,"adjusted_close":285.69000244140625,"volume":2844900},{"date":"2026-09-01","close":279.2300109863281,"high":286.7900085449219,"low":278.0299987792969,"adjusted_close":279.2300109863281,"volume":1218900},{"date":"2026-09-02","close":280.7200012207031,"high":282.42999267578125,"low":276.04998779296875,"adjusted_close":280.7200012207031,"volume":1490300},{"date":"2026-09-03","close":284.3800048828125,"high":288.3800048828125,"low":277.8500061035156,"adjusted_close":284.3800048828125,"volume":1505300},{"date":"2026-09-04","close":275.0899963378906,"high":279.8599853515625,"low":273.6099853515625,"adjusted_close":275.0899963378906,"volume":1152100},{"date":"2026-09-08","close":264.8399963378906,"high":271.6499938964844,"low":263.9100036621094,"adjusted_close":264.8399963378906,"volume":1467800},{"date":"2026-09-09","close":260.79998779296875,"high":266.2099914550781,"low":259.5,"adjusted_close":260.79998779296875,"volume":1076800},{"date":"2026-09-10","close":260.9800109863281,"high":264.5799865722656,"low":258.19000244140625,"adjusted_close":260.9800109863281,"volume":853300},{"date":"2026-09-11","close":262.3999938964844,"high":263.69000244140625,"low":259.5400085449219,"adjusted_close":262.3999938964844,"volume":863700},{"date":"2026-09-14","close":265.6700134277344,"high":267.4200134277344,"low":260.55999755859375,"adjusted_close":265.6700134277344,"volume":1361800},{"date":"2026-09-15","close":266.6199951171875,"high":272.3900146484375,"low":258.010009765625,"adjusted_close":266.6199951171875,"volume":1350400},{"date":"2026-09-16","close":264.8999938964844,"high":267.9599914550781,"low":262.44000244140625,"adjusted_close":264.8999938964844,"volume":1113600},{"date":"2026-09-17","close":263.75,"high":266.7099914550781,"low":260.45001220703125,"adjusted_close":263.75,"volume":1120600},{"date":"2026-09-18","close":260.2099914550781,"high":263.75,"low":259.0899963378906,"adjusted_close":260.2099914550781,"volume":6001900},{"date":"2026-09-21","close":261.30999755859375,"high":264.4200134277344,"low":257.8699951171875,"adjusted_close":261.30999755859375,"volume":1199100},{"date":"2026-09-22","close":260.9100036621094,"high":265.79998779296875,"low":259.3399963378906,"adjusted_close":260.9100036621094,"volume":1818800},{"date":"2026-09-23","close":270.75,"high":272.17999267578125,"low":263.0,"adjusted_close":270.75,"volume":1426700},{"date":"2026-09-24","close":274.8399963378906,"high":276.239990234375,"low":270.67999267578125,"adjusted_close":274.8399963378906,"volume":1379900},{"date":"2026-09-25","close":280.67999267578125,"high":282.80999755859375,"low":275.9100036621094,"adjusted_close":280.67999267578125,"volume":1735900},{"date":"2026-09-28","close":279.9599914550781,"high":282.0400085449219,"low":272.5400085449219,"adjusted_close":279.9599914550781,"volume":1371800},{"date":"2026-09-29","close":278.57000732421875,"high":282.239990234375,"low":273.9200134277344,"adjusted_close":278.57000732421875,"volume":1105000},{"date":"2026-09-30","close":285.45001220703125,"high":288.4100036621094,"low":275.70001220703125,"adjusted_close":285.45001220703125,"volume":1748100},{"date":"2026-10-01","close":281.92999267578125,"high":291.3999938964844,"low":281.7900085449219,"adjusted_close":281.92999267578125,"volume":961600},{"date":"2026-10-02","close":273.3299865722656,"high":284.5899963378906,"low":272.8399963378906,"adjusted_close":273.3299865722656,"volume":1081200},{"date":"2026-10-05","close":283.45001220703125,"high":283.4700012207031,"low":274.0,"adjusted_close":283.45001220703125,"volume":1324400},{"date":"2026-10-06","close":283.5,"high":289.8699951171875,"low":282.260009765625,"adjusted_close":283.5,"volume":1174700},{"date":"2026-10-07","close":282.5,"high":286.9800109863281,"low":279.79998779296875,"adjusted_close":282.5,"volume":1118500},{"date":"2026-10-08","close":284.8399963378906,"high":285.25,"low":279.0199890136719,"adjusted_close":284.8399963378906,"volume":921700},{"date":"2026-10-09","close":296.1300048828125,"high":297.45001220703125,"low":284.0,"adjusted_close":296.1300048828125,"volume":1848400},{"date":"2026-10-12","close":295.8500061035156,"high":300.6300048828125,"low":293.6700134277344,"adjusted_close":295.8500061035156,"volume":1137700},{"date":"2026-10-13","close":301.6300048828125,"high":309.32000732421875,"low":299.8999938964844,"adjusted_close":301.6300048828125,"volume":2252900},{"date":"2026-10-14","close":297.3500061035156,"high":301.5,"low":293.6600036621094,"adjusted_close":297.3500061035156,"volume":1239800},{"date":"2026-10-15","close":313.0299987792969,"high":315.0199890136719,"low":295.6700134277344,"adjusted_close":313.0299987792969,"volume":2865200},{"date":"2026-10-16","close":310.3599853515625,"high":319.95001220703125,"low":306.5799865722656,"adjusted_close":310.3599853515625,"volume":1730100},{"date":"2026-10-19","close":316.79998779296875,"high":318.2799987792969,"low":310.3299865722656,"adjusted_close":316.79998779296875,"volume":1381400},{"date":"2026-10-20","close":318.6700134277344,"high":322.0,"low":310.3800048828125,"adjusted_close":318.6700134277344,"volume":1809700},{"date":"2026-10-21","close":320.54998779296875,"high":322.989990234375,"low":316.0799865722656,"adjusted_close":320.54998779296875,"volume":1431100},{"date":"2026-10-22","close":322.54998779296875,"high":325.989990234375,"low":318.0299987792969,"adjusted_close":322.54998779296875,"volume":1435300},{"date":"2026-10-23","close":323.0400085449219,"high":324.760009765625,"low":319.0,"adjusted_close":323.0400085449219,"volume":1371200},{"date":"2026-10-26","close":318.17999267578125,"high":325.8699951171875,"low":316.9100036621094,"adjusted_close":318.17999267578125,"volume":1122200},{"date":"2026-10-27","close":313.4599914550781,"high":318.510009765625,"low":310.5,"adjusted_close":313.4599914550781,"volume":1356500},{"date":"2026-10-28","close":317.82000732421875,"high":319.0,"low":308.5,"adjusted_close":317.82000732421875,"volume":1396900},{"date":"2026-10-29","close":310.3399963378906,"high":315.239990234375,"low":306.5,"adjusted_close":310.3399963378906,"volume":1791200},{"date":"2026-10-30","close":312.9599914550781,"high":314.5,"low":309.4200134277344,"adjusted_close":312.9599914550781,"volume":1374800},{"date":"2026-11-02","close":307.0,"high":316.20001220703125,"low":306.9200134277344,"adjusted_close":307.0,"volume":1395900},{"date":"2026-11-03","close":303.2099914550781,"high":306.54998779296875,"low":299.0199890136719,"adjusted_close":303.2099914550781,"volume":1419600},{"date":"2026-11-04","close":310.6300048828125,"high":312.8800048828125,"low":302.4200134277344,"adjusted_close":310.6300048828125,"volume":1442900},{"date":"2026-11-05","close":310.1000061035156,"high":314.2300109863281,"low":305.1700134277344,"adjusted_close":310.1000061035156,"volume":2149700},{"date":"2026-11-06","close":303.7300109863281,"high":305.57940673828125,"low":294.989990234375,"adjusted_close":303.7300109863281,"volume":1504001}]},"UUP":{"currency":"USD","rows":[{"date":"2025-05-05","close":27.479999542236328,"high":27.520000457763672,"low":27.389999389648438,"adjusted_close":26.57248306274414,"volume":617700},{"date":"2025-05-06","close":27.309999465942383,"high":27.399999618530273,"low":27.309999465942383,"adjusted_close":26.408098220825195,"volume":650000},{"date":"2025-05-07","close":27.510000228881836,"high":27.520000457763672,"low":27.360000610351562,"adjusted_close":26.60149383544922,"volume":812100},{"date":"2025-05-08","close":27.739999771118164,"high":27.770000457763672,"low":27.510000228881836,"adjusted_close":26.823896408081055,"volume":869400},{"date":"2025-05-09","close":27.65999984741211,"high":27.68000030517578,"low":27.59000015258789,"adjusted_close":26.746540069580078,"volume":1307000},{"date":"2025-05-12","close":28.049999237060547,"high":28.110000610351562,"low":27.950000762939453,"adjusted_close":27.123659133911133,"volume":1948500},{"date":"2025-05-13","close":27.809999465942383,"high":27.959999084472656,"low":27.809999465942383,"adjusted_close":26.891584396362305,"volume":736900},{"date":"2025-05-14","close":27.8700008392334,"high":27.8700008392334,"low":27.709999084472656,"adjusted_close":26.949604034423828,"volume":1026600},{"date":"2025-05-15","close":27.799999237060547,"high":27.84000015258789,"low":27.75,"adjusted_close":26.881916046142578,"volume":850400},{"date":"2025-05-16","close":27.8799991607666,"high":27.920000076293945,"low":27.770000457763672,"adjusted_close":26.959272384643555,"volume":807800},{"date":"2025-05-19","close":27.690000534057617,"high":27.719999313354492,"low":27.639999389648438,"adjusted_close":26.775548934936523,"volume":894200},{"date":"2025-05-20","close":27.610000610351562,"high":27.709999084472656,"low":27.59000015258789,"adjusted_close":26.698190689086914,"volume":430300},{"date":"2025-05-21","close":27.489999771118164,"high":27.5,"low":27.399999618530273,"adjusted_close":26.5821533203125,"volume":859200},{"date":"2025-05-22","close":27.56999969482422,"high":27.6299991607666,"low":27.530000686645508,"adjusted_close":26.65951156616211,"volume":656700},{"date":"2025-05-23","close":27.3700008392334,"high":27.469999313354492,"low":27.34000015258789,"adjusted_close":26.46611785888672,"volume":1261300},{"date":"2025-05-27","close":27.520000457763672,"high":27.520000457763672,"low":27.399999618530273,"adjusted_close":26.611164093017578,"volume":1060500},{"date":"2025-05-28","close":27.610000610351562,"high":27.610000610351562,"low":27.530000686645508,"adjusted_close":26.698190689086914,"volume":801300},{"date":"2025-05-29","close":27.459999084472656,"high":27.5,"low":27.420000076293945,"adjusted_close":26.553142547607422,"volume":980400},{"date":"2025-05-30","close":27.450000762939453,"high":27.549999237060547,"low":27.440000534057617,"adjusted_close":26.543476104736328,"volume":1030000},{"date":"2025-06-02","close":27.260000228881836,"high":27.350000381469727,"low":27.25,"adjusted_close":26.35974884033203,"volume":1051200},{"date":"2025-06-03","close":27.440000534057617,"high":27.450000762939453,"low":27.3799991607666,"adjusted_close":26.53380584716797,"volume":1306600},{"date":"2025-06-04","close":27.31999969482422,"high":27.389999389648438,"low":27.280000686645508,"adjusted_close":26.417766571044922,"volume":769700},{"date":"2025-06-05","close":27.299999237060547,"high":27.329999923706055,"low":27.200000762939453,"adjusted_close":26.398427963256836,"volume":1105500},{"date":"2025-06-06","close":27.440000534057617,"high":27.479999542236328,"low":27.399999618530273,"adjusted_close":26.53380584716797,"volume":758400},{"date":"2025-06-09","close":27.3700008392334,"high":27.450000762939453,"low":27.3700008392334,"adjusted_close":26.46611785888672,"volume":604600},{"date":"2025-06-10","close":27.399999618530273,"high":27.43000030517578,"low":27.350000381469727,"adjusted_close":26.49512481689453,"volume":732100},{"date":"2025-06-11","close":27.299999237060547,"high":27.3700008392334,"low":27.270000457763672,"adjusted_close":26.398427963256836,"volume":833300},{"date":"2025-06-12","close":27.100000381469727,"high":27.139999389648438,"low":27.059999465942383,"adjusted_close":26.205034255981445,"volume":1260800},{"date":"2025-06-13","close":27.170000076293945,"high":27.290000915527344,"low":27.139999389648438,"adjusted_close":26.272722244262695,"volume":2720900},{"date":"2025-06-16","close":27.200000762939453,"high":27.200000762939453,"low":27.049999237060547,"adjusted_close":26.30173110961914,"volume":1534100},{"date":"2025-06-17","close":27.3799991607666,"high":27.399999618530273,"low":27.190000534057617,"adjusted_close":26.475786209106445,"volume":2361400},{"date":"2025-06-18","close":27.43000030517578,"high":27.450000762939453,"low":27.290000915527344,"adjusted_close":26.52413558959961,"volume":2202600},{"date":"2025-06-20","close":27.399999618530273,"high":27.420000076293945,"low":27.329999923706055,"adjusted_close":26.49512481689453,"volume":1191600},{"date":"2025-06-23","close":27.290000915527344,"high":27.530000686645508,"low":27.270000457763672,"adjusted_close":26.38875961303711,"volume":2885600},{"date":"2025-06-24","close":27.149999618530273,"high":27.219999313354492,"low":27.100000381469727,"adjusted_close":26.253381729125977,"volume":1538800},{"date":"2025-06-25","close":27.079999923706055,"high":27.219999313354492,"low":27.06999969482422,"adjusted_close":26.185693740844727,"volume":1828600},{"date":"2025-06-26","close":26.969999313354492,"high":27.010000228881836,"low":26.899999618530273,"adjusted_close":26.07932472229004,"volume":1559900},{"date":"2025-06-27","close":27.020000457763672,"high":27.049999237060547,"low":26.950000762939453,"adjusted_close":26.127676010131836,"volume":1373700},{"date":"2025-06-30","close":26.8799991607666,"high":27.0,"low":26.8700008392334,"adjusted_close":25.992298126220703,"volume":1023100},{"date":"2025-07-01","close":26.8700008392334,"high":26.90999984741211,"low":26.809999465942383,"adjusted_close":25.982629776000977,"volume":1503800},{"date":"2025-07-02","close":26.850000381469727,"high":26.969999313354492,"low":26.850000381469727,"adjusted_close":25.963289260864258,"volume":774500},{"date":"2025-07-03","close":26.979999542236328,"high":27.0,"low":26.90999984741211,"adjusted_close":26.0889949798584,"volume":1148900},{"date":"2025-07-07","close":27.06999969482422,"high":27.139999389648438,"low":27.020000457763672,"adjusted_close":26.176023483276367,"volume":1337800},{"date":"2025-07-08","close":27.09000015258789,"high":27.190000534057617,"low":27.079999923706055,"adjusted_close":26.195363998413086,"volume":1337300},{"date":"2025-07-09","close":27.09000015258789,"high":27.1299991607666,"low":27.079999923706055,"adjusted_close":26.195363998413086,"volume":703200},{"date":"2025-07-10","close":27.139999389648438,"high":27.209999084472656,"low":27.1200008392334,"adjusted_close":26.243711471557617,"volume":1244700},{"date":"2025-07-11","close":27.219999313354492,"high":27.239999771118164,"low":27.15999984741211,"adjusted_close":26.321069717407227,"volume":597500},{"date":"2025-07-14","close":27.290000915527344,"high":27.299999237060547,"low":27.219999313354492,"adjusted_close":26.38875961303711,"volume":1313500},{"date":"2025-07-15","close":27.440000534057617,"high":27.459999084472656,"low":27.290000915527344,"adjusted_close":26.53380584716797,"volume":1713300},{"date":"2025-07-16","close":27.34000015258789,"high":27.510000228881836,"low":27.18000030517578,"adjusted_close":26.43710708618164,"volume":2539400},{"date":"2025-07-17","close":27.459999084472656,"high":27.489999771118164,"low":27.440000534057617,"adjusted_close":26.553142547607422,"volume":1520200},{"date":"2025-07-18","close":27.420000076293945,"high":27.420000076293945,"low":27.309999465942383,"adjusted_close":26.51446533203125,"volume":910600},{"date":"2025-07-21","close":27.239999771118164,"high":27.31999969482422,"low":27.190000534057617,"adjusted_close":26.340410232543945,"volume":2401200},{"date":"2025-07-22","close":27.100000381469727,"high":27.25,"low":27.09000015258789,"adjusted_close":26.205034255981445,"volume":1688600},{"date":"2025-07-23","close":27.059999465942383,"high":27.18000030517578,"low":27.049999237060547,"adjusted_close":26.166353225708008,"volume":2129500},{"date":"2025-07-24","close":27.1299991607666,"high":27.139999389648438,"low":27.049999237060547,"adjusted_close":26.234041213989258,"volume":895000},{"date":"2025-07-25","close":27.190000534057617,"high":27.280000686645508,"low":27.190000534057617,"adjusted_close":26.29206085205078,"volume":871000},{"date":"2025-07-28","close":27.5,"high":27.510000228881836,"low":27.3700008392334,"adjusted_close":26.59182357788086,"volume":1843200},{"date":"2025-07-29","close":27.56999969482422,"high":27.639999389648438,"low":27.549999237060547,"adjusted_close":26.65951156616211,"volume":1876000},{"date":"2025-07-30","close":27.84000015258789,"high":27.860000610351562,"low":27.670000076293945,"adjusted_close":26.920595169067383,"volume":1900300},{"date":"2025-07-31","close":27.899999618530273,"high":27.920000076293945,"low":27.81999969482422,"adjusted_close":26.978612899780273,"volume":1316200},{"date":"2025-08-01","close":27.56999969482422,"high":27.65999984741211,"low":27.530000686645508,"adjusted_close":26.65951156616211,"volume":3105600},{"date":"2025-08-04","close":27.559999465942383,"high":27.579999923706055,"low":27.5,"adjusted_close":26.64984130859375,"volume":935500},{"date":"2025-08-05","close":27.559999465942383,"high":27.6299991607666,"low":27.520000457763672,"adjusted_close":26.64984130859375,"volume":1073700},{"date":"2025-08-06","close":27.399999618530273,"high":27.479999542236328,"low":27.3700008392334,"adjusted_close":26.49512481689453,"volume":1137500},{"date":"2025-08-07","close":27.3799991607666,"high":27.489999771118164,"low":27.3799991607666,"adjusted_close":26.475786209106445,"volume":1405500},{"date":"2025-08-08","close":27.43000030517578,"high":27.450000762939453,"low":27.389999389648438,"adjusted_close":26.52413558959961,"volume":490900},{"date":"2025-08-11","close":27.540000915527344,"high":27.559999465942383,"low":27.479999542236328,"adjusted_close":26.630502700805664,"volume":1225200},{"date":"2025-08-12","close":27.399999618530273,"high":27.510000228881836,"low":27.34000015258789,"adjusted_close":26.49512481689453,"volume":863100},{"date":"2025-08-13","close":27.329999923706055,"high":27.329999923706055,"low":27.270000457763672,"adjusted_close":26.42743682861328,"volume":962300},{"date":"2025-08-14","close":27.43000030517578,"high":27.469999313354492,"low":27.399999618530273,"adjusted_close":26.52413558959961,"volume":657100},{"date":"2025-08-15","close":27.34000015258789,"high":27.360000610351562,"low":27.309999465942383,"adjusted_close":26.43710708618164,"volume":660600},{"date":"2025-08-18","close":27.40999984741211,"high":27.440000534057617,"low":27.389999389648438,"adjusted_close":26.50479507446289,"volume":646000},{"date":"2025-08-19","close":27.479999542236328,"high":27.479999542236328,"low":27.40999984741211,"adjusted_close":26.57248306274414,"volume":582100},{"date":"2025-08-20","close":27.459999084472656,"high":27.469999313354492,"low":27.420000076293945,"adjusted_close":26.553142547607422,"volume":658600},{"date":"2025-08-21","close":27.600000381469727,"high":27.600000381469727,"low":27.5,"adjusted_close":26.688520431518555,"volume":1186400},{"date":"2025-08-22","close":27.329999923706055,"high":27.6200008392334,"low":27.290000915527344,"adjusted_close":26.42743682861328,"volume":1552700},{"date":"2025-08-25","close":27.549999237060547,"high":27.56999969482422,"low":27.360000610351562,"adjusted_close":26.64017105102539,"volume":791300},{"date":"2025-08-26","close":27.479999542236328,"high":27.510000228881836,"low":27.450000762939453,"adjusted_close":26.57248306274414,"volume":675500},{"date":"2025-08-27","close":27.489999771118164,"high":27.610000610351562,"low":27.469999313354492,"adjusted_close":26.5821533203125,"volume":524000},{"date":"2025-08-28","close":27.389999389648438,"high":27.459999084472656,"low":27.360000610351562,"adjusted_close":26.485454559326172,"volume":819400},{"date":"2025-08-29","close":27.3700008392334,"high":27.469999313354492,"low":27.3700008392334,"adjusted_close":26.46611785888672,"volume":661500},{"date":"2025-09-02","close":27.549999237060547,"high":27.56999969482422,"low":27.459999084472656,"adjusted_close":26.64017105102539,"volume":931700},{"date":"2025-09-03","close":27.5,"high":27.559999465942383,"low":27.459999084472656,"adjusted_close":26.59182357788086,"volume":577200},{"date":"2025-09-04","close":27.540000915527344,"high":27.59000015258789,"low":27.530000686645508,"adjusted_close":26.630502700805664,"volume":906000},{"date":"2025-09-05","close":27.399999618530273,"high":27.420000076293945,"low":27.309999465942383,"adjusted_close":26.49512481689453,"volume":1127400},{"date":"2025-09-08","close":27.309999465942383,"high":27.3799991607666,"low":27.309999465942383,"adjusted_close":26.408098220825195,"volume":513600},{"date":"2025-09-09","close":27.420000076293945,"high":27.43000030517578,"low":27.290000915527344,"adjusted_close":26.51446533203125,"volume":385200},{"date":"2025-09-10","close":27.440000534057617,"high":27.450000762939453,"low":27.3700008392334,"adjusted_close":26.53380584716797,"volume":465200},{"date":"2025-09-11","close":27.350000381469727,"high":27.40999984741211,"low":27.350000381469727,"adjusted_close":26.44677734375,"volume":926000},{"date":"2025-09-12","close":27.389999389648438,"high":27.450000762939453,"low":27.3799991607666,"adjusted_close":26.485454559326172,"volume":1069900},{"date":"2025-09-15","close":27.299999237060547,"high":27.360000610351562,"low":27.299999237060547,"adjusted_close":26.398427963256836,"volume":586800},{"date":"2025-09-16","close":27.1299991607666,"high":27.219999313354492,"low":27.110000610351562,"adjusted_close":26.234041213989258,"volume":874700},{"date":"2025-09-17","close":27.219999313354492,"high":27.229999542236328,"low":27.010000228881836,"adjusted_close":26.321069717407227,"volume":1662000},{"date":"2025-09-18","close":27.350000381469727,"high":27.40999984741211,"low":27.31999969482422,"adjusted_close":26.44677734375,"volume":1542100},{"date":"2025-09-19","close":27.43000030517578,"high":27.440000534057617,"low":27.3799991607666,"adjusted_close":26.52413558959961,"volume":715300},{"date":"2025-09-22","close":27.329999923706055,"high":27.40999984741211,"low":27.329999923706055,"adjusted_close":26.42743682861328,"volume":805500},{"date":"2025-09-23","close":27.309999465942383,"high":27.3700008392334,"low":27.299999237060547,"adjusted_close":26.408098220825195,"volume":886000},{"date":"2025-09-24","close":27.510000228881836,"high":27.520000457763672,"low":27.469999313354492,"adjusted_close":26.60149383544922,"volume":802100},{"date":"2025-09-25","close":27.700000762939453,"high":27.719999313354492,"low":27.59000015258789,"adjusted_close":26.785219192504883,"volume":1273600},{"date":"2025-09-26","close":27.600000381469727,"high":27.65999984741211,"low":27.59000015258789,"adjusted_close":26.688520431518555,"volume":605500},{"date":"2025-09-29","close":27.540000915527344,"high":27.559999465942383,"low":27.5,"adjusted_close":26.630502700805664,"volume":748800},{"date":"2025-09-30","close":27.510000228881836,"high":27.540000915527344,"low":27.459999084472656,"adjusted_close":26.60149383544922,"volume":1106800},{"date":"2025-10-01","close":27.5,"high":27.530000686645508,"low":27.420000076293945,"adjusted_close":26.59182357788086,"volume":1273400},{"date":"2025-10-02","close":27.540000915527344,"high":27.610000610351562,"low":27.479999542236328,"adjusted_close":26.630502700805664,"volume":949500},{"date":"2025-10-03","close":27.489999771118164,"high":27.530000686645508,"low":27.469999313354492,"adjusted_close":26.5821533203125,"volume":707700},{"date":"2025-10-06","close":27.6200008392334,"high":27.670000076293945,"low":27.59000015258789,"adjusted_close":26.707860946655273,"volume":967700},{"date":"2025-10-07","close":27.780000686645508,"high":27.780000686645508,"low":27.690000534057617,"adjusted_close":26.862577438354492,"volume":891000},{"date":"2025-10-08","close":27.84000015258789,"high":27.899999618530273,"low":27.809999465942383,"adjusted_close":26.920595169067383,"volume":937200},{"date":"2025-10-09","close":28.030000686645508,"high":28.059999465942383,"low":27.8799991607666,"adjusted_close":27.104320526123047,"volume":2422400},{"date":"2025-10-10","close":27.889999389648438,"high":28.010000228881836,"low":27.850000381469727,"adjusted_close":26.968942642211914,"volume":1210600},{"date":"2025-10-13","close":27.989999771118164,"high":28.0,"low":27.950000762939453,"adjusted_close":27.065641403198242,"volume":580700},{"date":"2025-10-14","close":27.90999984741211,"high":28.0,"low":27.899999618530273,"adjusted_close":26.988283157348633,"volume":805500},{"date":"2025-10-15","close":27.829999923706055,"high":27.889999389648438,"low":27.799999237060547,"adjusted_close":26.910924911499023,"volume":1133500},{"date":"2025-10-16","close":27.719999313354492,"high":27.809999465942383,"low":27.709999084472656,"adjusted_close":26.80455780029297,"volume":868100},{"date":"2025-10-17","close":27.75,"high":27.799999237060547,"low":27.739999771118164,"adjusted_close":26.833566665649414,"volume":670700},{"date":"2025-10-20","close":27.81999969482422,"high":27.81999969482422,"low":27.760000228881836,"adjusted_close":26.901254653930664,"volume":714500},{"date":"2025-10-21","close":27.93000030517578,"high":27.93000030517578,"low":27.8700008392334,"adjusted_close":27.00762367248535,"volume":1433400},{"date":"2025-10-22","close":27.899999618530273,"high":27.959999084472656,"low":27.8700008392334,"adjusted_close":26.978612899780273,"volume":1081100},{"date":"2025-10-23","close":27.90999984741211,"high":27.950000762939453,"low":27.90999984741211,"adjusted_close":26.988283157348633,"volume":501300},{"date":"2025-10-24","close":27.90999984741211,"high":27.959999084472656,"low":27.899999618530273,"adjusted_close":26.988283157348633,"volume":691800},{"date":"2025-10-27","close":27.8799991607666,"high":27.93000030517578,"low":27.8799991607666,"adjusted_close":26.959272384643555,"volume":818000},{"date":"2025-10-28","close":27.860000610351562,"high":27.93000030517578,"low":27.84000015258789,"adjusted_close":26.9399356842041,"volume":1573900},{"date":"2025-10-29","close":28.020000457763672,"high":28.059999465942383,"low":27.850000381469727,"adjusted_close":27.094650268554688,"volume":1968800},{"date":"2025-10-30","close":28.1299991607666,"high":28.1299991607666,"low":28.079999923706055,"adjusted_close":27.201017379760742,"volume":1519100},{"date":"2025-10-31","close":28.209999084472656,"high":28.209999084472656,"low":28.15999984741211,"adjusted_close":27.27837562561035,"volume":972400},{"date":"2025-11-03","close":28.229999542236328,"high":28.280000686645508,"low":28.18000030517578,"adjusted_close":27.297714233398438,"volume":852300},{"date":"2025-11-04","close":28.31999969482422,"high":28.350000381469727,"low":28.280000686645508,"adjusted_close":27.384742736816406,"volume":1204600},{"date":"2025-11-05","close":28.329999923706055,"high":28.3799991607666,"low":28.31999969482422,"adjusted_close":27.394412994384766,"volume":1340000},{"date":"2025-11-06","close":28.18000030517578,"high":28.260000228881836,"low":28.18000030517578,"adjusted_close":27.249366760253906,"volume":1293800},{"date":"2025-11-07","close":28.15999984741211,"high":28.18000030517578,"low":28.110000610351562,"adjusted_close":27.230026245117188,"volume":1150600},{"date":"2025-11-10","close":28.18000030517578,"high":28.219999313354492,"low":28.15999984741211,"adjusted_close":27.249366760253906,"volume":997900},{"date":"2025-11-11","close":28.139999389648438,"high":28.149999618530273,"low":28.09000015258789,"adjusted_close":27.2106876373291,"volume":1383900},{"date":"2025-11-12","close":28.149999618530273,"high":28.219999313354492,"low":28.1299991607666,"adjusted_close":27.220355987548828,"volume":1043900},{"date":"2025-11-13","close":28.06999969482422,"high":28.110000610351562,"low":28.020000457763672,"adjusted_close":27.14299964904785,"volume":1014100},{"date":"2025-11-14","close":28.110000610351562,"high":28.139999389648438,"low":28.059999465942383,"adjusted_close":27.181678771972656,"volume":1099300},{"date":"2025-11-17","close":28.18000030517578,"high":28.200000762939453,"low":28.149999618530273,"adjusted_close":27.249366760253906,"volume":1188500},{"date":"2025-11-18","close":28.209999084472656,"high":28.229999542236328,"low":28.149999618530273,"adjusted_close":27.27837562561035,"volume":1428100},{"date":"2025-11-19","close":28.389999389648438,"high":28.399999618530273,"low":28.270000457763672,"adjusted_close":27.452430725097656,"volume":1917200},{"date":"2025-11-20","close":28.40999984741211,"high":28.40999984741211,"low":28.329999923706055,"adjusted_close":27.471771240234375,"volume":1492900},{"date":"2025-11-21","close":28.389999389648438,"high":28.450000762939453,"low":28.3700008392334,"adjusted_close":27.452430725097656,"volume":1305200},{"date":"2025-11-24","close":28.389999389648438,"high":28.420000076293945,"low":28.3700008392334,"adjusted_close":27.452430725097656,"volume":996000},{"date":"2025-11-25","close":28.309999465942383,"high":28.329999923706055,"low":28.239999771118164,"adjusted_close":27.375072479248047,"volume":1281600},{"date":"2025-11-26","close":28.229999542236328,"high":28.329999923706055,"low":28.219999313354492,"adjusted_close":27.297714233398438,"volume":1130500},{"date":"2025-11-28","close":28.209999084472656,"high":28.270000457763672,"low":28.18000030517578,"adjusted_close":27.27837562561035,"volume":1215800},{"date":"2025-12-01","close":28.200000762939453,"high":28.209999084472656,"low":28.110000610351562,"adjusted_close":27.268707275390625,"volume":2996300},{"date":"2025-12-02","close":28.190000534057617,"high":28.25,"low":28.18000030517578,"adjusted_close":27.259037017822266,"volume":1528300},{"date":"2025-12-03","close":28.049999237060547,"high":28.100000381469727,"low":28.020000457763672,"adjusted_close":27.123659133911133,"volume":1962500},{"date":"2025-12-04","close":28.110000610351562,"high":28.110000610351562,"low":28.020000457763672,"adjusted_close":27.181678771972656,"volume":1479800},{"date":"2025-12-05","close":28.079999923706055,"high":28.1299991607666,"low":28.059999465942383,"adjusted_close":27.152667999267578,"volume":1639400},{"date":"2025-12-08","close":28.1200008392334,"high":28.15999984741211,"low":28.079999923706055,"adjusted_close":27.191349029541016,"volume":1143400},{"date":"2025-12-09","close":28.15999984741211,"high":28.200000762939453,"low":28.1299991607666,"adjusted_close":27.230026245117188,"volume":1191700},{"date":"2025-12-10","close":28.010000228881836,"high":28.15999984741211,"low":27.979999542236328,"adjusted_close":27.084980010986328,"volume":2309500},{"date":"2025-12-11","close":27.90999984741211,"high":27.940000534057617,"low":27.860000610351562,"adjusted_close":26.988283157348633,"volume":1143000},{"date":"2025-12-12","close":27.950000762939453,"high":27.979999542236328,"low":27.93000030517578,"adjusted_close":27.026962280273438,"volume":1141700},{"date":"2025-12-15","close":27.93000030517578,"high":27.959999084472656,"low":27.8799991607666,"adjusted_close":27.00762367248535,"volume":568400},{"date":"2025-12-16","close":27.899999618530273,"high":27.940000534057617,"low":27.809999465942383,"adjusted_close":26.978612899780273,"volume":881400},{"date":"2025-12-17","close":27.959999084472656,"high":27.989999771118164,"low":27.920000076293945,"adjusted_close":27.036630630493164,"volume":655400},{"date":"2025-12-18","close":27.979999542236328,"high":28.010000228881836,"low":27.93000030517578,"adjusted_close":27.055971145629883,"volume":764300},{"date":"2025-12-19","close":28.06999969482422,"high":28.06999969482422,"low":28.010000228881836,"adjusted_close":27.14299964904785,"volume":553300},{"date":"2025-12-22","close":27.030000686645508,"high":27.040000915527344,"low":27.0,"adjusted_close":27.030000686645508,"volume":1148200},{"date":"2025-12-23","close":26.940000534057617,"high":26.989999771118164,"low":26.93000030517578,"adjusted_close":26.940000534057617,"volume":1032800},{"date":"2025-12-24","close":26.950000762939453,"high":26.959999084472656,"low":26.93000030517578,"adjusted_close":26.950000762939453,"volume":699400},{"date":"2025-12-26","close":26.969999313354492,"high":27.0,"low":26.920000076293945,"adjusted_close":26.969999313354492,"volume":743400},{"date":"2025-12-29","close":26.979999542236328,"high":27.020000457763672,"low":26.940000534057617,"adjusted_close":26.979999542236328,"volume":794700},{"date":"2025-12-30","close":27.049999237060547,"high":27.049999237060547,"low":27.0,"adjusted_close":27.049999237060547,"volume":627500},{"date":"2025-12-31","close":27.030000686645508,"high":27.110000610351562,"low":27.030000686645508,"adjusted_close":27.030000686645508,"volume":575900},{"date":"2026-01-02","close":27.110000610351562,"high":27.1200008392334,"low":27.040000915527344,"adjusted_close":27.110000610351562,"volume":2375000},{"date":"2026-01-05","close":27.06999969482422,"high":27.190000534057617,"low":27.049999237060547,"adjusted_close":27.06999969482422,"volume":1632900},{"date":"2026-01-06","close":27.15999984741211,"high":27.15999984741211,"low":27.09000015258789,"adjusted_close":27.15999984741211,"volume":1253200},{"date":"2026-01-07","close":27.200000762939453,"high":27.200000762939453,"low":27.139999389648438,"adjusted_close":27.200000762939453,"volume":1122800},{"date":"2026-01-08","close":27.270000457763672,"high":27.280000686645508,"low":27.219999313354492,"adjusted_close":27.270000457763672,"volume":591000},{"date":"2026-01-09","close":27.329999923706055,"high":27.360000610351562,"low":27.299999237060547,"adjusted_close":27.329999923706055,"volume":806900},{"date":"2026-01-12","close":27.280000686645508,"high":27.280000686645508,"low":27.219999313354492,"adjusted_close":27.280000686645508,"volume":991700},{"date":"2026-01-13","close":27.350000381469727,"high":27.3700008392334,"low":27.270000457763672,"adjusted_close":27.350000381469727,"volume":747800},{"date":"2026-01-14","close":27.329999923706055,"high":27.350000381469727,"low":27.280000686645508,"adjusted_close":27.329999923706055,"volume":535700},{"date":"2026-01-15","close":27.43000030517578,"high":27.450000762939453,"low":27.389999389648438,"adjusted_close":27.43000030517578,"volume":700000},{"date":"2026-01-16","close":27.43000030517578,"high":27.450000762939453,"low":27.3700008392334,"adjusted_close":27.43000030517578,"volume":1463100},{"date":"2026-01-20","close":27.209999084472656,"high":27.229999542236328,"low":27.149999618530273,"adjusted_close":27.209999084472656,"volume":931300},{"date":"2026-01-21","close":27.270000457763672,"high":27.299999237060547,"low":27.18000030517578,"adjusted_close":27.270000457763672,"volume":1005400},{"date":"2026-01-22","close":27.149999618530273,"high":27.219999313354492,"low":27.1200008392334,"adjusted_close":27.149999618530273,"volume":826800},{"date":"2026-01-23","close":26.90999984741211,"high":27.139999389648438,"low":26.90999984741211,"adjusted_close":26.90999984741211,"volume":686100},{"date":"2026-01-26","close":26.780000686645508,"high":26.81999969482422,"low":26.719999313354492,"adjusted_close":26.780000686645508,"volume":1392400},{"date":"2026-01-27","close":26.469999313354492,"high":26.670000076293945,"low":26.399999618530273,"adjusted_close":26.469999313354492,"volume":1780800},{"date":"2026-01-28","close":26.6299991607666,"high":26.739999771118164,"low":26.559999465942383,"adjusted_close":26.6299991607666,"volume":2744700},{"date":"2026-01-29","close":26.59000015258789,"high":26.709999084472656,"low":26.56999969482422,"adjusted_close":26.59000015258789,"volume":1592500},{"date":"2026-01-30","close":26.850000381469727,"high":26.850000381469727,"low":26.700000762939453,"adjusted_close":26.850000381469727,"volume":2763800},{"date":"2026-02-02","close":26.989999771118164,"high":27.030000686645508,"low":26.90999984741211,"adjusted_close":26.989999771118164,"volume":2780900},{"date":"2026-02-03","close":26.920000076293945,"high":26.989999771118164,"low":26.899999618530273,"adjusted_close":26.920000076293945,"volume":1165000},{"date":"2026-02-04","close":27.010000228881836,"high":27.030000686645508,"low":26.950000762939453,"adjusted_close":27.010000228881836,"volume":1122400},{"date":"2026-02-05","close":27.09000015258789,"high":27.09000015258789,"low":27.0,"adjusted_close":27.09000015258789,"volume":1840300},{"date":"2026-02-06","close":27.010000228881836,"high":27.020000457763672,"low":26.969999313354492,"adjusted_close":27.010000228881836,"volume":1305200},{"date":"2026-02-09","close":26.790000915527344,"high":26.850000381469727,"low":26.780000686645508,"adjusted_close":26.790000915527344,"volume":1344900},{"date":"2026-02-10","close":26.799999237060547,"high":26.809999465942383,"low":26.729999542236328,"adjusted_close":26.799999237060547,"volume":1037900},{"date":"2026-02-11","close":26.829999923706055,"high":26.8700008392334,"low":26.760000228881836,"adjusted_close":26.829999923706055,"volume":1454400},{"date":"2026-02-12","close":26.81999969482422,"high":26.860000610351562,"low":26.770000457763672,"adjusted_close":26.81999969482422,"volume":1103000},{"date":"2026-02-13","close":26.81999969482422,"high":26.889999389648438,"low":26.799999237060547,"adjusted_close":26.81999969482422,"volume":840600},{"date":"2026-02-17","close":26.90999984741211,"high":27.010000228881836,"low":26.889999389648438,"adjusted_close":26.90999984741211,"volume":1048600},{"date":"2026-02-18","close":27.079999923706055,"high":27.079999923706055,"low":26.969999313354492,"adjusted_close":27.079999923706055,"volume":1865700},{"date":"2026-02-19","close":27.1200008392334,"high":27.170000076293945,"low":27.100000381469727,"adjusted_close":27.1200008392334,"volume":937600},{"date":"2026-02-20","close":27.09000015258789,"high":27.15999984741211,"low":27.040000915527344,"adjusted_close":27.09000015258789,"volume":1281600},{"date":"2026-02-23","close":27.09000015258789,"high":27.09000015258789,"low":27.020000457763672,"adjusted_close":27.09000015258789,"volume":713500},{"date":"2026-02-24","close":27.110000610351562,"high":27.149999618530273,"low":27.09000015258789,"adjusted_close":27.110000610351562,"volume":817300},{"date":"2026-02-25","close":27.079999923706055,"high":27.139999389648438,"low":27.049999237060547,"adjusted_close":27.079999923706055,"volume":1029100},{"date":"2026-02-26","close":27.100000381469727,"high":27.170000076293945,"low":27.059999465942383,"adjusted_close":27.100000381469727,"volume":1354900},{"date":"2026-02-27","close":27.079999923706055,"high":27.1200008392334,"low":27.049999237060547,"adjusted_close":27.079999923706055,"volume":1037400},{"date":"2026-03-02","close":27.329999923706055,"high":27.399999618530273,"low":27.280000686645508,"adjusted_close":27.329999923706055,"volume":3348800},{"date":"2026-03-03","close":27.459999084472656,"high":27.649999618530273,"low":27.450000762939453,"adjusted_close":27.459999084472656,"volume":3237200},{"date":"2026-03-04","close":27.40999984741211,"high":27.459999084472656,"low":27.389999389648438,"adjusted_close":27.40999984741211,"volume":2493200},{"date":"2026-03-05","close":27.479999542236328,"high":27.59000015258789,"low":27.479999542236328,"adjusted_close":27.479999542236328,"volume":4089300},{"date":"2026-03-06","close":27.469999313354492,"high":27.59000015258789,"low":27.440000534057617,"adjusted_close":27.469999313354492,"volume":3315900},{"date":"2026-03-09","close":27.459999084472656,"high":27.59000015258789,"low":27.40999984741211,"adjusted_close":27.459999084472656,"volume":4290500},{"date":"2026-03-10","close":27.450000762939453,"high":27.479999542236328,"low":27.34000015258789,"adjusted_close":27.450000762939453,"volume":3283500},{"date":"2026-03-11","close":27.549999237060547,"high":27.56999969482422,"low":27.469999313354492,"adjusted_close":27.549999237060547,"volume":3203200},{"date":"2026-03-12","close":27.68000030517578,"high":27.709999084472656,"low":27.6200008392334,"adjusted_close":27.68000030517578,"volume":2316100},{"date":"2026-03-13","close":27.889999389648438,"high":27.90999984741211,"low":27.75,"adjusted_close":27.889999389648438,"volume":4225700},{"date":"2026-03-16","close":27.729999542236328,"high":27.780000686645508,"low":27.68000030517578,"adjusted_close":27.729999542236328,"volume":7286100},{"date":"2026-03-17","close":27.68000030517578,"high":27.709999084472656,"low":27.639999389648438,"adjusted_close":27.68000030517578,"volume":3599400},{"date":"2026-03-18","close":27.850000381469727,"high":27.850000381469727,"low":27.700000762939453,"adjusted_close":27.850000381469727,"volume":4278500},{"date":"2026-03-19","close":27.579999923706055,"high":27.809999465942383,"low":27.5,"adjusted_close":27.579999923706055,"volume":5031400},{"date":"2026-03-20","close":27.68000030517578,"high":27.75,"low":27.65999984741211,"adjusted_close":27.68000030517578,"volume":4216900},{"date":"2026-03-23","close":27.559999465942383,"high":27.639999389648438,"low":27.479999542236328,"adjusted_close":27.559999465942383,"volume":4152900},{"date":"2026-03-24","close":27.649999618530273,"high":27.709999084472656,"low":27.579999923706055,"adjusted_close":27.649999618530273,"volume":3131800},{"date":"2026-03-25","close":27.700000762939453,"high":27.719999313354492,"low":27.6299991607666,"adjusted_close":27.700000762939453,"volume":3161100},{"date":"2026-03-26","close":27.809999465942383,"high":27.81999969482422,"low":27.719999313354492,"adjusted_close":27.809999465942383,"volume":2410200},{"date":"2026-03-27","close":27.84000015258789,"high":27.8799991607666,"low":27.780000686645508,"adjusted_close":27.84000015258789,"volume":2421300},{"date":"2026-03-30","close":27.979999542236328,"high":28.0,"low":27.90999984741211,"adjusted_close":27.979999542236328,"volume":2470800},{"date":"2026-03-31","close":27.780000686645508,"high":27.889999389648438,"low":27.770000457763672,"adjusted_close":27.780000686645508,"volume":3450000},{"date":"2026-04-01","close":27.729999542236328,"high":27.739999771118164,"low":27.6299991607666,"adjusted_close":27.729999542236328,"volume":4154600},{"date":"2026-04-02","close":27.860000610351562,"high":27.889999389648438,"low":27.780000686645508,"adjusted_close":27.860000610351562,"volume":3579400},{"date":"2026-04-06","close":27.829999923706055,"high":27.8700008392334,"low":27.770000457763672,"adjusted_close":27.829999923706055,"volume":3497200},{"date":"2026-04-07","close":27.75,"high":27.84000015258789,"low":27.729999542236328,"adjusted_close":27.75,"volume":3871900},{"date":"2026-04-08","close":27.530000686645508,"high":27.610000610351562,"low":27.450000762939453,"adjusted_close":27.530000686645508,"volume":5403000},{"date":"2026-04-09","close":27.479999542236328,"high":27.559999465942383,"low":27.440000534057617,"adjusted_close":27.479999542236328,"volume":3167600},{"date":"2026-04-10","close":27.440000534057617,"high":27.489999771118164,"low":27.420000076293945,"adjusted_close":27.440000534057617,"volume":4865800},{"date":"2026-04-13","close":27.3799991607666,"high":27.540000915527344,"low":27.3799991607666,"adjusted_close":27.3799991607666,"volume":3728900},{"date":"2026-04-14","close":27.31999969482422,"high":27.329999923706055,"low":27.270000457763672,"adjusted_close":27.31999969482422,"volume":4075700},{"date":"2026-04-15","close":27.290000915527344,"high":27.34000015258789,"low":27.280000686645508,"adjusted_close":27.290000915527344,"volume":1926300},{"date":"2026-04-16","close":27.3700008392334,"high":27.3799991607666,"low":27.329999923706055,"adjusted_close":27.3700008392334,"volume":1324700},{"date":"2026-04-17","close":27.360000610351562,"high":27.360000610351562,"low":27.200000762939453,"adjusted_close":27.360000610351562,"volume":1974600},{"date":"2026-04-20","close":27.31999969482422,"high":27.3799991607666,"low":27.299999237060547,"adjusted_close":27.31999969482422,"volume":1209500},{"date":"2026-04-21","close":27.469999313354492,"high":27.469999313354492,"low":27.34000015258789,"adjusted_close":27.469999313354492,"volume":1641300},{"date":"2026-04-22","close":27.479999542236328,"high":27.489999771118164,"low":27.399999618530273,"adjusted_close":27.479999542236328,"volume":768400},{"date":"2026-04-23","close":27.530000686645508,"high":27.579999923706055,"low":27.469999313354492,"adjusted_close":27.530000686645508,"volume":830200},{"date":"2026-04-24","close":27.479999542236328,"high":27.530000686645508,"low":27.450000762939453,"adjusted_close":27.479999542236328,"volume":1463800},{"date":"2026-04-27","close":27.450000762939453,"high":27.459999084472656,"low":27.389999389648438,"adjusted_close":27.450000762939453,"volume":1210300},{"date":"2026-04-28","close":27.530000686645508,"high":27.549999237060547,"low":27.489999771118164,"adjusted_close":27.530000686645508,"volume":3308700},{"date":"2026-04-29","close":27.610000610351562,"high":27.6299991607666,"low":27.549999237060547,"adjusted_close":27.610000610351562,"volume":2659200},{"date":"2026-04-30","close":27.360000610351562,"high":27.5,"low":27.34000015258789,"adjusted_close":27.360000610351562,"volume":3652900},{"date":"2026-05-01","close":27.40999984741211,"high":27.420000076293945,"low":27.260000228881836,"adjusted_close":27.40999984741211,"volume":2575400},{"date":"2026-05-04","close":27.479999542236328,"high":27.510000228881836,"low":27.420000076293945,"adjusted_close":27.479999542236328,"volume":1855900},{"date":"2026-05-05","close":27.5,"high":27.5,"low":27.440000534057617,"adjusted_close":27.5,"volume":691900},{"date":"2026-05-06","close":27.350000381469727,"high":27.3700008392334,"low":27.31999969482422,"adjusted_close":27.350000381469727,"volume":2479300},{"date":"2026-05-07","close":27.40999984741211,"high":27.40999984741211,"low":27.299999237060547,"adjusted_close":27.40999984741211,"volume":1528600},{"date":"2026-05-08","close":27.34000015258789,"high":27.350000381469727,"low":27.309999465942383,"adjusted_close":27.34000015258789,"volume":1070300},{"date":"2026-05-11","close":27.350000381469727,"high":27.360000610351562,"low":27.329999923706055,"adjusted_close":27.350000381469727,"volume":959200},{"date":"2026-05-12","close":27.450000762939453,"high":27.510000228881836,"low":27.440000534057617,"adjusted_close":27.450000762939453,"volume":2007800},{"date":"2026-05-13","close":27.510000228881836,"high":27.540000915527344,"low":27.5,"adjusted_close":27.510000228881836,"volume":2113600},{"date":"2026-05-14","close":27.6200008392334,"high":27.6299991607666,"low":27.540000915527344,"adjusted_close":27.6200008392334,"volume":2309200},{"date":"2026-05-15","close":27.770000457763672,"high":27.770000457763672,"low":27.709999084472656,"adjusted_close":27.770000457763672,"volume":1851100},{"date":"2026-05-18","close":27.700000762939453,"high":27.729999542236328,"low":27.670000076293945,"adjusted_close":27.700000762939453,"volume":2992100},{"date":"2026-05-19","close":27.790000915527344,"high":27.809999465942383,"low":27.760000228881836,"adjusted_close":27.790000915527344,"volume":1914800},{"date":"2026-05-20","close":27.729999542236328,"high":27.81999969482422,"low":27.670000076293945,"adjusted_close":27.729999542236328,"volume":2509300},{"date":"2026-05-21","close":27.729999542236328,"high":27.829999923706055,"low":27.709999084472656,"adjusted_close":27.729999542236328,"volume":1832400},{"date":"2026-05-22","close":27.770000457763672,"high":27.81999969482422,"low":27.75,"adjusted_close":27.770000457763672,"volume":2021800},{"date":"2026-05-26","close":27.75,"high":27.780000686645508,"low":27.729999542236328,"adjusted_close":27.75,"volume":1929200},{"date":"2026-05-27","close":27.75,"high":27.790000915527344,"low":27.709999084472656,"adjusted_close":27.75,"volume":2693300},{"date":"2026-05-28","close":27.700000762939453,"high":27.790000915527344,"low":27.690000534057617,"adjusted_close":27.700000762939453,"volume":2942100},{"date":"2026-05-29","close":27.65999984741211,"high":27.739999771118164,"low":27.6299991607666,"adjusted_close":27.65999984741211,"volume":4610000},{"date":"2026-06-01","close":27.760000228881836,"high":27.829999923706055,"low":27.75,"adjusted_close":27.760000228881836,"volume":2057400},{"date":"2026-06-02","close":27.760000228881836,"high":27.809999465942383,"low":27.739999771118164,"adjusted_close":27.760000228881836,"volume":2048200},{"date":"2026-06-03","close":27.860000610351562,"high":27.8799991607666,"low":27.829999923706055,"adjusted_close":27.860000610351562,"volume":1725500},{"date":"2026-06-04","close":27.84000015258789,"high":27.850000381469727,"low":27.780000686645508,"adjusted_close":27.84000015258789,"volume":880100},{"date":"2026-06-05","close":28.020000457763672,"high":28.049999237060547,"low":27.899999618530273,"adjusted_close":28.020000457763672,"volume":2008900},{"date":"2026-06-08","close":28.030000686645508,"high":28.040000915527344,"low":27.969999313354492,"adjusted_close":28.030000686645508,"volume":2424900},{"date":"2026-06-09","close":28.010000228881836,"high":28.049999237060547,"low":27.940000534057617,"adjusted_close":28.010000228881836,"volume":2008200},{"date":"2026-06-10","close":28.049999237060547,"high":28.049999237060547,"low":27.950000762939453,"adjusted_close":28.049999237060547,"volume":1741900},{"date":"2026-06-11","close":27.950000762939453,"high":28.1299991607666,"low":27.920000076293945,"adjusted_close":27.950000762939453,"volume":2647800},{"date":"2026-06-12","close":27.950000762939453,"high":27.989999771118164,"low":27.940000534057617,"adjusted_close":27.950000762939453,"volume":2225500},{"date":"2026-06-15","close":27.969999313354492,"high":27.969999313354492,"low":27.8700008392334,"adjusted_close":27.969999313354492,"volume":4139500},{"date":"2026-06-16","close":27.93000030517578,"high":27.969999313354492,"low":27.889999389648438,"adjusted_close":27.93000030517578,"volume":1794200},{"date":"2026-06-17","close":28.18000030517578,"high":28.219999313354492,"low":27.940000534057617,"adjusted_close":28.18000030517578,"volume":2963900},{"date":"2026-06-18","close":28.299999237060547,"high":28.31999969482422,"low":28.209999084472656,"adjusted_close":28.299999237060547,"volume":2054900},{"date":"2026-06-22","close":28.360000610351562,"high":28.3700008392334,"low":28.290000915527344,"adjusted_close":28.360000610351562,"volume":2516200},{"date":"2026-06-23","close":28.450000762939453,"high":28.479999542236328,"low":28.399999618530273,"adjusted_close":28.450000762939453,"volume":2494600},{"date":"2026-06-24","close":28.530000686645508,"high":28.559999465942383,"low":28.489999771118164,"adjusted_close":28.530000686645508,"volume":2043800},{"date":"2026-06-25","close":28.479999542236328,"high":28.510000228881836,"low":28.440000534057617,"adjusted_close":28.479999542236328,"volume":2075800},{"date":"2026-06-26","close":28.459999084472656,"high":28.469999313354492,"low":28.3799991607666,"adjusted_close":28.459999084472656,"volume":1893400},{"date":"2026-06-29","close":28.3700008392334,"high":28.440000534057617,"low":28.3700008392334,"adjusted_close":28.3700008392334,"volume":1750400},{"date":"2026-06-30","close":28.40999984741211,"high":28.469999313354492,"low":28.3799991607666,"adjusted_close":28.40999984741211,"volume":1484200},{"date":"2026-07-01","close":28.489999771118164,"high":28.489999771118164,"low":28.420000076293945,"adjusted_close":28.489999771118164,"volume":1996400},{"date":"2026-07-02","close":28.34000015258789,"high":28.350000381469727,"low":28.270000457763672,"adjusted_close":28.34000015258789,"volume":2644200},{"date":"2026-07-06","close":28.31999969482422,"high":28.40999984741211,"low":28.309999465942383,"adjusted_close":28.31999969482422,"volume":2837900},{"date":"2026-07-07","close":28.399999618530273,"high":28.40999984741211,"low":28.329999923706055,"adjusted_close":28.399999618530273,"volume":1902000},{"date":"2026-07-08","close":28.360000610351562,"high":28.459999084472656,"low":28.350000381469727,"adjusted_close":28.360000610351562,"volume":1338200},{"date":"2026-07-09","close":28.360000610351562,"high":28.3700008392334,"low":28.329999923706055,"adjusted_close":28.360000610351562,"volume":1543400},{"date":"2026-07-10","close":28.389999389648438,"high":28.389999389648438,"low":28.309999465942383,"adjusted_close":28.389999389648438,"volume":1810500},{"date":"2026-07-13","close":28.5,"high":28.5,"low":28.3700008392334,"adjusted_close":28.5,"volume":3187900},{"date":"2026-07-14","close":28.389999389648438,"high":28.399999618530273,"low":28.290000915527344,"adjusted_close":28.389999389648438,"volume":2503500},{"date":"2026-07-15","close":28.25,"high":28.3700008392334,"low":28.219999313354492,"adjusted_close":28.25,"volume":2209200},{"date":"2026-07-16","close":28.34000015258789,"high":28.350000381469727,"low":28.280000686645508,"adjusted_close":28.34000015258789,"volume":2893800},{"date":"2026-07-17","close":28.329999923706055,"high":28.3799991607666,"low":28.329999923706055,"adjusted_close":28.329999923706055,"volume":1134200},{"date":"2026-07-20","close":28.389999389648438,"high":28.43000030517578,"low":28.3799991607666,"adjusted_close":28.389999389648438,"volume":1898100},{"date":"2026-07-21","close":28.479999542236328,"high":28.479999542236328,"low":28.420000076293945,"adjusted_close":28.479999542236328,"volume":1231400},{"date":"2026-07-22","close":28.450000762939453,"high":28.469999313354492,"low":28.43000030517578,"adjusted_close":28.450000762939453,"volume":1230800},{"date":"2026-07-23","close":28.559999465942383,"high":28.59000015258789,"low":28.530000686645508,"adjusted_close":28.559999465942383,"volume":1529300},{"date":"2026-07-24","close":28.579999923706055,"high":28.579999923706055,"low":28.520000457763672,"adjusted_close":28.579999923706055,"volume":1113500},{"date":"2026-07-27","close":28.600000381469727,"high":28.600000381469727,"low":28.549999237060547,"adjusted_close":28.600000381469727,"volume":1602600},{"date":"2026-07-28","close":28.579999923706055,"high":28.600000381469727,"low":28.520000457763672,"adjusted_close":28.579999923706055,"volume":1037400},{"date":"2026-07-29","close":28.420000076293945,"high":28.59000015258789,"low":28.299999237060547,"adjusted_close":28.420000076293945,"volume":2286600},{"date":"2026-07-30","close":28.139999389648438,"high":28.360000610351562,"low":28.1200008392334,"adjusted_close":28.139999389648438,"volume":4809000},{"date":"2026-07-31","close":28.170000076293945,"high":28.309999465942383,"low":28.1299991607666,"adjusted_close":28.170000076293945,"volume":2731200},{"date":"2026-08-03","close":28.170000076293945,"high":28.190000534057617,"low":28.110000610351562,"adjusted_close":28.170000076293945,"volume":2506000},{"date":"2026-08-04","close":28.15999984741211,"high":28.170000076293945,"low":28.1299991607666,"adjusted_close":28.15999984741211,"volume":2144400},{"date":"2026-08-05","close":28.09000015258789,"high":28.1200008392334,"low":28.079999923706055,"adjusted_close":28.09000015258789,"volume":2092700},{"date":"2026-08-06","close":28.190000534057617,"high":28.200000762939453,"low":28.110000610351562,"adjusted_close":28.190000534057617,"volume":1666000},{"date":"2026-08-07","close":28.06999969482422,"high":28.110000610351562,"low":28.049999237060547,"adjusted_close":28.06999969482422,"volume":1718300},{"date":"2026-08-10","close":28.139999389648438,"high":28.15999984741211,"low":28.110000610351562,"adjusted_close":28.139999389648438,"volume":3241000},{"date":"2026-08-11","close":28.139999389648438,"high":28.18000030517578,"low":28.139999389648438,"adjusted_close":28.139999389648438,"volume":1247400},{"date":"2026-08-12","close":28.200000762939453,"high":28.209999084472656,"low":28.110000610351562,"adjusted_close":28.200000762939453,"volume":1496900},{"date":"2026-08-13","close":28.18000030517578,"high":28.209999084472656,"low":28.15999984741211,"adjusted_close":28.18000030517578,"volume":1127800},{"date":"2026-08-14","close":28.110000610351562,"high":28.1299991607666,"low":28.059999465942383,"adjusted_close":28.110000610351562,"volume":1362200},{"date":"2026-08-17","close":28.100000381469727,"high":28.1299991607666,"low":28.059999465942383,"adjusted_close":28.100000381469727,"volume":643300},{"date":"2026-08-18","close":28.139999389648438,"high":28.139999389648438,"low":28.09000015258789,"adjusted_close":28.139999389648438,"volume":772700},{"date":"2026-08-19","close":27.8799991607666,"high":27.959999084472656,"low":27.8799991607666,"adjusted_close":27.8799991607666,"volume":1473100},{"date":"2026-08-20","close":27.90999984741211,"high":27.940000534057617,"low":27.8700008392334,"adjusted_close":27.90999984741211,"volume":719600},{"date":"2026-08-21","close":27.899999618530273,"high":27.940000534057617,"low":27.889999389648438,"adjusted_close":27.899999618530273,"volume":592900},{"date":"2026-08-24","close":27.959999084472656,"high":27.979999542236328,"low":27.940000534057617,"adjusted_close":27.959999084472656,"volume":934100},{"date":"2026-08-25","close":27.940000534057617,"high":27.969999313354492,"low":27.93000030517578,"adjusted_close":27.940000534057617,"volume":763000},{"date":"2026-08-26","close":28.020000457763672,"high":28.040000915527344,"low":28.0,"adjusted_close":28.020000457763672,"volume":572700},{"date":"2026-08-27","close":28.020000457763672,"high":28.020000457763672,"low":27.989999771118164,"adjusted_close":28.020000457763672,"volume":1048100},{"date":"2026-08-28","close":28.18000030517578,"high":28.200000762939453,"low":28.010000228881836,"adjusted_close":28.18000030517578,"volume":1452700},{"date":"2026-08-31","close":28.1200008392334,"high":28.15999984741211,"low":28.110000610351562,"adjusted_close":28.1200008392334,"volume":1242100},{"date":"2026-09-01","close":28.209999084472656,"high":28.209999084472656,"low":28.1299991607666,"adjusted_close":28.209999084472656,"volume":1546400},{"date":"2026-09-02","close":28.170000076293945,"high":28.18000030517578,"low":28.1200008392334,"adjusted_close":28.170000076293945,"volume":1047400},{"date":"2026-09-03","close":28.010000228881836,"high":28.030000686645508,"low":27.950000762939453,"adjusted_close":28.010000228881836,"volume":2009500},{"date":"2026-09-04","close":28.079999923706055,"high":28.079999923706055,"low":28.030000686645508,"adjusted_close":28.079999923706055,"volume":1776000},{"date":"2026-09-08","close":27.989999771118164,"high":28.0,"low":27.959999084472656,"adjusted_close":27.989999771118164,"volume":1090900},{"date":"2026-09-09","close":27.979999542236328,"high":27.989999771118164,"low":27.920000076293945,"adjusted_close":27.979999542236328,"volume":1378100},{"date":"2026-09-10","close":28.030000686645508,"high":28.049999237060547,"low":27.989999771118164,"adjusted_close":28.030000686645508,"volume":1233400},{"date":"2026-09-11","close":28.06999969482422,"high":28.06999969482422,"low":28.020000457763672,"adjusted_close":28.06999969482422,"volume":1712300},{"date":"2026-09-14","close":28.170000076293945,"high":28.239999771118164,"low":28.139999389648438,"adjusted_close":28.170000076293945,"volume":1808600},{"date":"2026-09-15","close":28.219999313354492,"high":28.229999542236328,"low":28.190000534057617,"adjusted_close":28.219999313354492,"volume":1848100},{"date":"2026-09-16","close":28.399999618530273,"high":28.420000076293945,"low":28.209999084472656,"adjusted_close":28.399999618530273,"volume":2316700},{"date":"2026-09-17","close":28.3799991607666,"high":28.399999618530273,"low":28.34000015258789,"adjusted_close":28.3799991607666,"volume":1594300},{"date":"2026-09-18","close":28.389999389648438,"high":28.479999542236328,"low":28.3700008392334,"adjusted_close":28.389999389648438,"volume":976200},{"date":"2026-09-21","close":28.479999542236328,"high":28.479999542236328,"low":28.399999618530273,"adjusted_close":28.479999542236328,"volume":4437900},{"date":"2026-09-22","close":28.479999542236328,"high":28.540000915527344,"low":28.459999084472656,"adjusted_close":28.479999542236328,"volume":1286000},{"date":"2026-09-23","close":28.649999618530273,"high":28.68000030517578,"low":28.56999969482422,"adjusted_close":28.649999618530273,"volume":1228600},{"date":"2026-09-24","close":28.690000534057617,"high":28.739999771118164,"low":28.65999984741211,"adjusted_close":28.690000534057617,"volume":1528900},{"date":"2026-09-25","close":28.6200008392334,"high":28.649999618530273,"low":28.59000015258789,"adjusted_close":28.6200008392334,"volume":1143400},{"date":"2026-09-28","close":28.700000762939453,"high":28.719999313354492,"low":28.639999389648438,"adjusted_close":28.700000762939453,"volume":1935600},{"date":"2026-09-29","close":28.75,"high":28.809999465942383,"low":28.729999542236328,"adjusted_close":28.75,"volume":1946300},{"date":"2026-09-30","close":28.770000457763672,"high":28.790000915527344,"low":28.68000030517578,"adjusted_close":28.770000457763672,"volume":1233400},{"date":"2026-10-01","close":28.959999084472656,"high":29.0,"low":28.850000381469727,"adjusted_close":28.959999084472656,"volume":3544400},{"date":"2026-10-02","close":28.889999389648438,"high":28.940000534057617,"low":28.84000015258789,"adjusted_close":28.889999389648438,"volume":3049500},{"date":"2026-10-05","close":28.989999771118164,"high":29.059999465942383,"low":28.979999542236328,"adjusted_close":28.989999771118164,"volume":3154200},{"date":"2026-10-06","close":28.899999618530273,"high":28.940000534057617,"low":28.8799991607666,"adjusted_close":28.899999618530273,"volume":1316000},{"date":"2026-10-07","close":29.040000915527344,"high":29.079999923706055,"low":29.020000457763672,"adjusted_close":29.040000915527344,"volume":1477400},{"date":"2026-10-08","close":28.979999542236328,"high":29.06999969482422,"low":28.969999313354492,"adjusted_close":28.979999542236328,"volume":1517300},{"date":"2026-10-09","close":29.020000457763672,"high":29.059999465942383,"low":29.020000457763672,"adjusted_close":29.020000457763672,"volume":1580000},{"date":"2026-10-12","close":29.1299991607666,"high":29.139999389648438,"low":29.079999923706055,"adjusted_close":29.1299991607666,"volume":1454900},{"date":"2026-10-13","close":29.020000457763672,"high":29.059999465942383,"low":29.010000228881836,"adjusted_close":29.020000457763672,"volume":2531400},{"date":"2026-10-14","close":29.1200008392334,"high":29.25,"low":29.1200008392334,"adjusted_close":29.1200008392334,"volume":1409700},{"date":"2026-10-15","close":29.0,"high":29.040000915527344,"low":28.969999313354492,"adjusted_close":29.0,"volume":1491100},{"date":"2026-10-16","close":28.920000076293945,"high":28.989999771118164,"low":28.8700008392334,"adjusted_close":28.920000076293945,"volume":2145200},{"date":"2026-10-19","close":29.0,"high":29.010000228881836,"low":28.93000030517578,"adjusted_close":29.0,"volume":993000},{"date":"2026-10-20","close":28.899999618530273,"high":28.940000534057617,"low":28.850000381469727,"adjusted_close":28.899999618530273,"volume":885400},{"date":"2026-10-21","close":28.920000076293945,"high":28.959999084472656,"low":28.899999618530273,"adjusted_close":28.920000076293945,"volume":989900},{"date":"2026-10-22","close":28.899999618530273,"high":28.969999313354492,"low":28.8700008392334,"adjusted_close":28.899999618530273,"volume":1793800},{"date":"2026-10-23","close":28.959999084472656,"high":28.969999313354492,"low":28.90999984741211,"adjusted_close":28.959999084472656,"volume":1145000},{"date":"2026-10-26","close":29.010000228881836,"high":29.030000686645508,"low":28.979999542236328,"adjusted_close":29.010000228881836,"volume":1008000},{"date":"2026-10-27","close":29.1200008392334,"high":29.1200008392334,"low":29.059999465942383,"adjusted_close":29.1200008392334,"volume":1244400},{"date":"2026-10-28","close":29.059999465942383,"high":29.15999984741211,"low":29.030000686645508,"adjusted_close":29.059999465942383,"volume":3295300},{"date":"2026-10-29","close":29.040000915527344,"high":29.1299991607666,"low":29.010000228881836,"adjusted_close":29.040000915527344,"volume":1413600},{"date":"2026-10-30","close":29.0,"high":29.059999465942383,"low":28.989999771118164,"adjusted_close":29.0,"volume":1780000},{"date":"2026-11-02","close":28.959999084472656,"high":28.979999542236328,"low":28.90999984741211,"adjusted_close":28.959999084472656,"volume":2210300},{"date":"2026-11-03","close":29.010000228881836,"high":29.030000686645508,"low":28.969999313354492,"adjusted_close":29.010000228881836,"volume":893200},{"date":"2026-11-04","close":28.899999618530273,"high":28.940000534057617,"low":28.84000015258789,"adjusted_close":28.899999618530273,"volume":1008100},{"date":"2026-11-05","close":28.920000076293945,"high":28.959999084472656,"low":28.860000610351562,"adjusted_close":28.920000076293945,"volume":1945600},{"date":"2026-11-06","close":29.1299991607666,"high":29.15999984741211,"low":29.079999923706055,"adjusted_close":29.1299991607666,"volume":1915344}]},"VOO":{"currency":"USD","rows":[{"date":"2025-05-05","close":517.989990234375,"high":520.8499755859375,"low":516.27001953125,"adjusted_close":509.05902099609375,"volume":4793500},{"date":"2025-05-06","close":513.5800170898438,"high":517.8300170898438,"low":511.94000244140625,"adjusted_close":504.72509765625,"volume":4694300},{"date":"2025-05-07","close":515.9000244140625,"high":518.1799926757812,"low":511.1000061035156,"adjusted_close":507.005126953125,"volume":5460000},{"date":"2025-05-08","close":519.3400268554688,"high":524.22998046875,"low":516.3499755859375,"adjusted_close":510.3858337402344,"volume":5088200},{"date":"2025-05-09","close":518.6500244140625,"high":521.6300048828125,"low":517.3599853515625,"adjusted_close":509.70770263671875,"volume":4739500},{"date":"2025-05-12","close":535.9199829101562,"high":535.9199829101562,"low":530.3900146484375,"adjusted_close":526.6798706054688,"volume":7793600},{"date":"2025-05-13","close":539.4400024414062,"high":541.47998046875,"low":535.780029296875,"adjusted_close":530.13916015625,"volume":7356800},{"date":"2025-05-14","close":540.1099853515625,"high":541.4199829101562,"low":538.239990234375,"adjusted_close":530.7976684570312,"volume":5031300},{"date":"2025-05-15","close":542.760009765625,"high":543.25,"low":537.8400268554688,"adjusted_close":533.4019775390625,"volume":7362200},{"date":"2025-05-16","close":546.260009765625,"high":546.469970703125,"low":541.7000122070312,"adjusted_close":536.8416137695312,"volume":7255300},{"date":"2025-05-19","close":546.8200073242188,"high":547.4500122070312,"low":540.5800170898438,"adjusted_close":537.3919067382812,"volume":7766100},{"date":"2025-05-20","close":544.8800048828125,"high":546.0599975585938,"low":541.989990234375,"adjusted_close":535.4854736328125,"volume":7158200},{"date":"2025-05-21","close":535.77001953125,"high":544.6900024414062,"low":534.8200073242188,"adjusted_close":526.532470703125,"volume":6339500},{"date":"2025-05-22","close":536.02001953125,"high":539.22998046875,"low":534.4400024414062,"adjusted_close":526.7781372070312,"volume":5816600},{"date":"2025-05-23","close":532.4000244140625,"high":534.8099975585938,"low":529.1099853515625,"adjusted_close":523.2206420898438,"volume":6455900},{"date":"2025-05-27","close":543.3400268554688,"high":543.52001953125,"low":537.1799926757812,"adjusted_close":533.9719848632812,"volume":6118100},{"date":"2025-05-28","close":540.239990234375,"high":544.9000244140625,"low":539.6099853515625,"adjusted_close":530.9254150390625,"volume":4910500},{"date":"2025-05-29","close":542.3200073242188,"high":545.280029296875,"low":538.739990234375,"adjusted_close":532.969482421875,"volume":4659500},{"date":"2025-05-30","close":541.760009765625,"high":543.3900146484375,"low":536.1599731445312,"adjusted_close":532.4192504882812,"volume":6171500},{"date":"2025-06-02","close":544.9099731445312,"high":544.9099731445312,"low":537.7999877929688,"adjusted_close":535.5148315429688,"volume":5933500},{"date":"2025-06-03","close":548.0,"high":548.8699951171875,"low":544.0900268554688,"adjusted_close":538.5515747070312,"volume":4993600},{"date":"2025-06-04","close":547.6500244140625,"high":549.6500244140625,"low":547.4400024414062,"adjusted_close":538.2077026367188,"volume":4543400},{"date":"2025-06-05","close":545.0900268554688,"high":550.6300048828125,"low":543.3400268554688,"adjusted_close":535.6917724609375,"volume":6372100},{"date":"2025-06-06","close":550.6599731445312,"high":552.3200073242188,"low":548.7000122070312,"adjusted_close":541.165771484375,"volume":4736000},{"date":"2025-06-09","close":551.25,"high":552.7000122070312,"low":550.2000122070312,"adjusted_close":541.7455444335938,"volume":4516400},{"date":"2025-06-10","close":554.3900146484375,"high":554.739990234375,"low":550.739990234375,"adjusted_close":544.8314819335938,"volume":5984100},{"date":"2025-06-11","close":552.8599853515625,"high":556.22998046875,"low":550.9099731445312,"adjusted_close":543.3278198242188,"volume":20800600},{"date":"2025-06-12","close":554.9500122070312,"high":555.0,"low":551.1300048828125,"adjusted_close":545.3817749023438,"volume":8422900},{"date":"2025-06-13","close":548.77001953125,"high":553.25,"low":547.4099731445312,"adjusted_close":539.308349609375,"volume":7100600},{"date":"2025-06-16","close":554.0700073242188,"high":555.6900024414062,"low":551.8699951171875,"adjusted_close":544.5169677734375,"volume":7421300},{"date":"2025-06-17","close":549.3499755859375,"high":553.1599731445312,"low":548.6400146484375,"adjusted_close":539.8782958984375,"volume":4753300},{"date":"2025-06-18","close":549.239990234375,"high":552.7100219726562,"low":548.3900146484375,"adjusted_close":539.7701416015625,"volume":4602300},{"date":"2025-06-20","close":547.719970703125,"high":552.719970703125,"low":546.6199951171875,"adjusted_close":538.2763671875,"volume":9978500},{"date":"2025-06-23","close":553.3599853515625,"high":553.7000122070312,"low":545.75,"adjusted_close":543.8192138671875,"volume":9820200},{"date":"2025-06-24","close":559.4400024414062,"high":560.4299926757812,"low":556.3699951171875,"adjusted_close":549.7943725585938,"volume":6770000},{"date":"2025-06-25","close":559.719970703125,"high":561.02001953125,"low":558.3400268554688,"adjusted_close":550.0695190429688,"volume":16472300},{"date":"2025-06-26","close":564.1500244140625,"high":564.5499877929688,"low":560.9600219726562,"adjusted_close":554.4232788085938,"volume":6081400},{"date":"2025-06-27","close":566.9500122070312,"high":568.3300170898438,"low":563.2100219726562,"adjusted_close":557.1748046875,"volume":6056500},{"date":"2025-06-30","close":568.030029296875,"high":569.1500244140625,"low":565.3800048828125,"adjusted_close":559.959716796875,"volume":5750600},{"date":"2025-07-01","close":567.77001953125,"high":568.7999877929688,"low":565.7999877929688,"adjusted_close":559.7034301757812,"volume":7412700},{"date":"2025-07-02","close":570.2899780273438,"high":570.3400268554688,"low":566.8099975585938,"adjusted_close":562.1876220703125,"volume":6164000},{"date":"2025-07-03","close":575.219970703125,"high":575.6699829101562,"low":572.1300048828125,"adjusted_close":567.047607421875,"volume":4837000},{"date":"2025-07-07","close":570.6099853515625,"high":573.5900268554688,"low":567.97998046875,"adjusted_close":562.5031127929688,"volume":6417800},{"date":"2025-07-08","close":570.22998046875,"high":571.8300170898438,"low":569.47998046875,"adjusted_close":562.1285400390625,"volume":6944600},{"date":"2025-07-09","close":573.6099853515625,"high":574.260009765625,"low":570.760009765625,"adjusted_close":565.46044921875,"volume":7156500},{"date":"2025-07-10","close":575.2899780273438,"high":576.260009765625,"low":572.7000122070312,"adjusted_close":567.1166381835938,"volume":4961700},{"date":"2025-07-11","close":573.219970703125,"high":574.3800048828125,"low":571.3699951171875,"adjusted_close":565.0759887695312,"volume":4428900},{"date":"2025-07-14","close":574.3499755859375,"high":574.6799926757812,"low":571.5800170898438,"adjusted_close":566.18994140625,"volume":4747000},{"date":"2025-07-15","close":571.8599853515625,"high":577.1599731445312,"low":571.8499755859375,"adjusted_close":563.7353515625,"volume":5399000},{"date":"2025-07-16","close":573.739990234375,"high":574.260009765625,"low":568.1699829101562,"adjusted_close":565.5885620117188,"volume":6141200},{"date":"2025-07-17","close":577.1799926757812,"high":577.6500244140625,"low":573.7999877929688,"adjusted_close":568.979736328125,"volume":6495300},{"date":"2025-07-18","close":576.9199829101562,"high":578.5,"low":575.8400268554688,"adjusted_close":568.7234497070312,"volume":4262400},{"date":"2025-07-21","close":577.9500122070312,"high":580.530029296875,"low":577.5900268554688,"adjusted_close":569.7388916015625,"volume":5913800},{"date":"2025-07-22","close":577.9500122070312,"high":578.8400268554688,"low":575.6400146484375,"adjusted_close":569.7388916015625,"volume":4767700},{"date":"2025-07-23","close":582.8599853515625,"high":582.9600219726562,"low":578.8699951171875,"adjusted_close":574.5790405273438,"volume":4257300},{"date":"2025-07-24","close":583.260009765625,"high":584.75,"low":582.719970703125,"adjusted_close":574.973388671875,"volume":3840900},{"date":"2025-07-25","close":585.5800170898438,"high":586.0399780273438,"low":583.5900268554688,"adjusted_close":577.2604370117188,"volume":4210100},{"date":"2025-07-28","close":585.4400024414062,"high":586.5,"low":584.239990234375,"adjusted_close":577.1224365234375,"volume":4193100},{"date":"2025-07-29","close":583.9199829101562,"high":587.0800170898438,"low":583.1199951171875,"adjusted_close":575.6239624023438,"volume":5053400},{"date":"2025-07-30","close":583.2100219726562,"high":586.1500244140625,"low":580.5499877929688,"adjusted_close":574.9241333007812,"volume":6974700},{"date":"2025-07-31","close":581.02001953125,"high":588.1599731445312,"low":579.8400268554688,"adjusted_close":572.7652587890625,"volume":7046800},{"date":"2025-08-01","close":571.4500122070312,"high":575.739990234375,"low":569.2899780273438,"adjusted_close":563.3311767578125,"volume":8781300},{"date":"2025-08-04","close":580.1400146484375,"high":580.2100219726562,"low":575.0800170898438,"adjusted_close":571.897705078125,"volume":6640100},{"date":"2025-08-05","close":577.3499755859375,"high":581.5,"low":576.4000244140625,"adjusted_close":569.1472778320312,"volume":4647400},{"date":"2025-08-06","close":581.6400146484375,"high":582.27001953125,"low":577.4099731445312,"adjusted_close":573.3763427734375,"volume":4545000},{"date":"2025-08-07","close":581.2899780273438,"high":585.52001953125,"low":578.3099975585938,"adjusted_close":573.0313110351562,"volume":4594300},{"date":"2025-08-08","close":585.739990234375,"high":586.1699829101562,"low":582.5999755859375,"adjusted_close":577.4180908203125,"volume":4342300},{"date":"2025-08-11","close":584.5399780273438,"high":587.3599853515625,"low":583.4400024414062,"adjusted_close":576.2351684570312,"volume":5373900},{"date":"2025-08-12","close":590.780029296875,"high":590.9600219726562,"low":585.4299926757812,"adjusted_close":582.3865356445312,"volume":5851900},{"date":"2025-08-13","close":592.8400268554688,"high":594.030029296875,"low":590.8099975585938,"adjusted_close":584.417236328125,"volume":5393000},{"date":"2025-08-14","close":592.8499755859375,"high":593.510009765625,"low":590.5,"adjusted_close":584.4271240234375,"volume":6236700},{"date":"2025-08-15","close":591.5700073242188,"high":593.9500122070312,"low":590.6599731445312,"adjusted_close":583.1653442382812,"volume":7196300},{"date":"2025-08-18","close":591.3599853515625,"high":592.02001953125,"low":590.3499755859375,"adjusted_close":582.958251953125,"volume":5311700},{"date":"2025-08-19","close":588.1300048828125,"high":592.1199951171875,"low":586.9400024414062,"adjusted_close":579.7742309570312,"volume":6739300},{"date":"2025-08-20","close":586.5800170898438,"high":588.0,"low":581.8499755859375,"adjusted_close":578.2462768554688,"volume":7113600},{"date":"2025-08-21","close":584.27001953125,"high":586.4600219726562,"low":582.6500244140625,"adjusted_close":575.968994140625,"volume":4807300},{"date":"2025-08-22","close":593.2100219726562,"high":594.3200073242188,"low":585.8400268554688,"adjusted_close":584.7820434570312,"volume":6389300},{"date":"2025-08-25","close":590.7000122070312,"high":593.22998046875,"low":590.5499877929688,"adjusted_close":582.3077392578125,"volume":6483000},{"date":"2025-08-26","close":593.0599975585938,"high":593.4299926757812,"low":589.7899780273438,"adjusted_close":584.6340942382812,"volume":4776600},{"date":"2025-08-27","close":594.4199829101562,"high":595.1400146484375,"low":592.4400024414062,"adjusted_close":585.9747924804688,"volume":6171400},{"date":"2025-08-28","close":596.52001953125,"high":597.0700073242188,"low":593.27001953125,"adjusted_close":588.0449829101562,"volume":5058700},{"date":"2025-08-29","close":593.0800170898438,"high":595.5499877929688,"low":591.25,"adjusted_close":584.6538696289062,"volume":7512000},{"date":"2025-09-02","close":588.7100219726562,"high":588.7999877929688,"low":583.6699829101562,"adjusted_close":580.3460083007812,"volume":11116700},{"date":"2025-09-03","close":591.719970703125,"high":592.22998046875,"low":588.780029296875,"adjusted_close":583.3131103515625,"volume":8205900},{"date":"2025-09-04","close":596.5900268554688,"high":596.77001953125,"low":591.5999755859375,"adjusted_close":588.1139526367188,"volume":8045600},{"date":"2025-09-05","close":594.9600219726562,"high":599.5999755859375,"low":591.4500122070312,"adjusted_close":586.507080078125,"volume":6641500},{"date":"2025-09-08","close":596.5,"high":597.4099731445312,"low":595.030029296875,"adjusted_close":588.0252685546875,"volume":9472200},{"date":"2025-09-09","close":597.9500122070312,"high":598.3699951171875,"low":595.010009765625,"adjusted_close":589.4547119140625,"volume":7844800},{"date":"2025-09-10","close":599.6799926757812,"high":601.75,"low":598.1599731445312,"adjusted_close":591.1600952148438,"volume":21641100},{"date":"2025-09-11","close":604.5700073242188,"high":605.22998046875,"low":600.8900146484375,"adjusted_close":595.9806518554688,"volume":9109700},{"date":"2025-09-12","close":604.4400024414062,"high":605.97998046875,"low":603.9500122070312,"adjusted_close":595.8524780273438,"volume":8130500},{"date":"2025-09-15","close":607.5900268554688,"high":607.77001953125,"low":606.2000122070312,"adjusted_close":598.9577026367188,"volume":7710700},{"date":"2025-09-16","close":606.7899780273438,"high":608.4199829101562,"low":606.0599975585938,"adjusted_close":598.1690063476562,"volume":6393200},{"date":"2025-09-17","close":606.0900268554688,"high":608.3300170898438,"low":601.5499877929688,"adjusted_close":597.4791259765625,"volume":11613600},{"date":"2025-09-18","close":608.9400024414062,"high":611.3099975585938,"low":607.0700073242188,"adjusted_close":600.28857421875,"volume":11057500},{"date":"2025-09-19","close":611.780029296875,"high":612.6699829101562,"low":608.8499755859375,"adjusted_close":603.0883178710938,"volume":6065700},{"date":"2025-09-22","close":614.760009765625,"high":615.219970703125,"low":610.510009765625,"adjusted_close":606.02587890625,"volume":11583800},{"date":"2025-09-23","close":611.5399780273438,"high":615.260009765625,"low":610.3400268554688,"adjusted_close":602.8516235351562,"volume":10753000},{"date":"2025-09-24","close":609.5,"high":612.739990234375,"low":608.1900024414062,"adjusted_close":600.840576171875,"volume":23787300},{"date":"2025-09-25","close":606.5900268554688,"high":607.9299926757812,"low":603.3499755859375,"adjusted_close":597.971923828125,"volume":6965700},{"date":"2025-09-26","close":610.1599731445312,"high":610.7000122070312,"low":606.5700073242188,"adjusted_close":601.4910888671875,"volume":6438600},{"date":"2025-09-29","close":610.1300048828125,"high":611.6799926757812,"low":608.47998046875,"adjusted_close":603.1817626953125,"volume":5658800},{"date":"2025-09-30","close":612.3800048828125,"high":612.8599853515625,"low":608.27001953125,"adjusted_close":605.4061279296875,"volume":6515700},{"date":"2025-10-01","close":614.5700073242188,"high":615.3900146484375,"low":609.5700073242188,"adjusted_close":607.5711669921875,"volume":10020000},{"date":"2025-10-02","close":615.25,"high":616.47998046875,"low":613.02001953125,"adjusted_close":608.243408203125,"volume":7139500},{"date":"2025-10-03","close":615.2999877929688,"high":618.4199829101562,"low":614.2899780273438,"adjusted_close":608.2929077148438,"volume":7210700},{"date":"2025-10-06","close":617.4000244140625,"high":618.280029296875,"low":615.47998046875,"adjusted_close":610.3689575195312,"volume":6056400},{"date":"2025-10-07","close":615.2000122070312,"high":618.739990234375,"low":613.8200073242188,"adjusted_close":608.1940307617188,"volume":7466300},{"date":"2025-10-08","close":618.77001953125,"high":618.9000244140625,"low":615.4600219726562,"adjusted_close":611.7233276367188,"volume":5035200},{"date":"2025-10-09","close":617.0999755859375,"high":619.5900268554688,"low":615.280029296875,"adjusted_close":610.0723266601562,"volume":5898500},{"date":"2025-10-10","close":600.510009765625,"high":619.5999755859375,"low":600.22998046875,"adjusted_close":593.6713256835938,"volume":13664200},{"date":"2025-10-13","close":609.6099853515625,"high":611.030029296875,"low":606.5800170898438,"adjusted_close":602.6676635742188,"volume":6968400},{"date":"2025-10-14","close":608.75,"high":612.1400146484375,"low":600.510009765625,"adjusted_close":601.8175048828125,"volume":7493500},{"date":"2025-10-15","close":611.4299926757812,"high":616.2100219726562,"low":605.8200073242188,"adjusted_close":604.4669189453125,"volume":6504900},{"date":"2025-10-16","close":607.3900146484375,"high":614.7999877929688,"low":604.1400146484375,"adjusted_close":600.4729614257812,"volume":7594800},{"date":"2025-10-17","close":610.760009765625,"high":612.02001953125,"low":605.0999755859375,"adjusted_close":603.8045654296875,"volume":6911000},{"date":"2025-10-20","close":617.1699829101562,"high":618.010009765625,"low":613.510009765625,"adjusted_close":610.1414794921875,"volume":4086200},{"date":"2025-10-21","close":617.0900268554688,"high":618.739990234375,"low":615.97998046875,"adjusted_close":610.0625,"volume":4216200},{"date":"2025-10-22","close":613.969970703125,"high":617.8300170898438,"low":609.8300170898438,"adjusted_close":606.9779663085938,"volume":6961600},{"date":"2025-10-23","close":617.4400024414062,"high":618.469970703125,"low":613.989990234375,"adjusted_close":610.408447265625,"volume":5851800},{"date":"2025-10-24","close":622.5499877929688,"high":623.7899780273438,"low":621.2100219726562,"adjusted_close":615.4603271484375,"volume":5694900},{"date":"2025-10-27","close":630.0,"high":630.2899780273438,"low":627.1599731445312,"adjusted_close":622.8253784179688,"volume":7804300},{"date":"2025-10-28","close":631.6900024414062,"high":633.3900146484375,"low":629.6400146484375,"adjusted_close":624.4962158203125,"volume":5625600},{"date":"2025-10-29","close":631.9500122070312,"high":634.1300048828125,"low":627.8699951171875,"adjusted_close":624.7532348632812,"volume":6104500},{"date":"2025-10-30","close":625.239990234375,"high":630.6300048828125,"low":625.0999755859375,"adjusted_close":618.1195678710938,"volume":6243300},{"date":"2025-10-31","close":627.0399780273438,"high":629.9400024414062,"low":624.5,"adjusted_close":619.8991088867188,"volume":7058600},{"date":"2025-11-03","close":628.27001953125,"high":630.5399780273438,"low":625.1599731445312,"adjusted_close":621.115234375,"volume":5568100},{"date":"2025-11-04","close":620.989990234375,"high":625.1699829101562,"low":620.2000122070312,"adjusted_close":613.9180908203125,"volume":8390500},{"date":"2025-11-05","close":622.8599853515625,"high":626.0,"low":619.8300170898438,"adjusted_close":615.7667236328125,"volume":10323100},{"date":"2025-11-06","close":616.239990234375,"high":622.7899780273438,"low":614.8200073242188,"adjusted_close":609.2221069335938,"volume":7099400},{"date":"2025-11-07","close":616.8900146484375,"high":617.02001953125,"low":607.9199829101562,"adjusted_close":609.8646850585938,"volume":7571300},{"date":"2025-11-10","close":626.469970703125,"high":627.2100219726562,"low":620.6599731445312,"adjusted_close":619.3356323242188,"volume":8425000},{"date":"2025-11-11","close":627.9099731445312,"high":628.489990234375,"low":624.0700073242188,"adjusted_close":620.75927734375,"volume":5639200},{"date":"2025-11-12","close":628.219970703125,"high":629.77001953125,"low":626.0999755859375,"adjusted_close":621.065673828125,"volume":6090200},{"date":"2025-11-13","close":617.989990234375,"high":626.02001953125,"low":616.510009765625,"adjusted_close":610.9521484375,"volume":13065800},{"date":"2025-11-14","close":617.8300170898438,"high":621.219970703125,"low":609.8300170898438,"adjusted_close":610.7940673828125,"volume":9681700},{"date":"2025-11-17","close":612.0399780273438,"high":619.4500122070312,"low":608.8099975585938,"adjusted_close":605.0699462890625,"volume":8902500},{"date":"2025-11-18","close":607.0,"high":611.510009765625,"low":603.0,"adjusted_close":600.08740234375,"volume":8542600},{"date":"2025-11-19","close":609.2000122070312,"high":613.5700073242188,"low":605.6699829101562,"adjusted_close":602.2623291015625,"volume":7449400},{"date":"2025-11-20","close":599.9600219726562,"high":621.1300048828125,"low":599.3599853515625,"adjusted_close":593.1276245117188,"volume":13985000},{"date":"2025-11-21","close":605.9299926757812,"high":611.010009765625,"low":598.3800048828125,"adjusted_close":599.029541015625,"volume":9821400},{"date":"2025-11-24","close":614.9400024414062,"high":616.0900268554688,"low":608.3099975585938,"adjusted_close":607.9369506835938,"volume":6242700},{"date":"2025-11-25","close":620.6599731445312,"high":621.75,"low":610.989990234375,"adjusted_close":613.5918579101562,"volume":7389500},{"date":"2025-11-26","close":624.9500122070312,"high":626.8099975585938,"low":622.260009765625,"adjusted_close":617.8329467773438,"volume":5323200},{"date":"2025-11-28","close":628.4099731445312,"high":628.6300048828125,"low":625.7100219726562,"adjusted_close":621.2535400390625,"volume":2953200},{"date":"2025-12-01","close":625.52001953125,"high":628.010009765625,"low":624.0999755859375,"adjusted_close":618.396484375,"volume":9191600},{"date":"2025-12-02","close":626.5800170898438,"high":628.77001953125,"low":624.6199951171875,"adjusted_close":619.4443969726562,"volume":5280600},{"date":"2025-12-03","close":628.77001953125,"high":629.780029296875,"low":624.9500122070312,"adjusted_close":621.6094970703125,"volume":6338400},{"date":"2025-12-04","close":629.2999877929688,"high":630.1799926757812,"low":626.47998046875,"adjusted_close":622.1334228515625,"volume":5147700},{"date":"2025-12-05","close":630.47998046875,"high":632.97998046875,"low":629.47998046875,"adjusted_close":623.2999877929688,"volume":5693100},{"date":"2025-12-08","close":628.6099853515625,"high":631.469970703125,"low":626.7000122070312,"adjusted_close":621.4512329101562,"volume":6876700},{"date":"2025-12-09","close":628.0999755859375,"high":630.2100219726562,"low":627.6599731445312,"adjusted_close":620.9470825195312,"volume":12849000},{"date":"2025-12-10","close":632.1599731445312,"high":633.510009765625,"low":626.469970703125,"adjusted_close":624.9608154296875,"volume":22457400},{"date":"2025-12-11","close":633.7100219726562,"high":633.8699951171875,"low":627.27001953125,"adjusted_close":626.4931640625,"volume":33921000},{"date":"2025-12-12","close":626.8699951171875,"high":633.4299926757812,"low":624.47998046875,"adjusted_close":619.7310791015625,"volume":8534700},{"date":"2025-12-15","close":625.9600219726562,"high":630.5599975585938,"low":624.5700073242188,"adjusted_close":618.8314819335938,"volume":11337200},{"date":"2025-12-16","close":624.2100219726562,"high":626.219970703125,"low":620.6500244140625,"adjusted_close":617.1013793945312,"volume":15819600},{"date":"2025-12-17","close":617.3499755859375,"high":625.6400146484375,"low":617.1599731445312,"adjusted_close":610.3195190429688,"volume":21356900},{"date":"2025-12-18","close":622.010009765625,"high":625.9400024414062,"low":620.5700073242188,"adjusted_close":614.9264526367188,"volume":37062400},{"date":"2025-12-19","close":627.5599975585938,"high":628.1300048828125,"low":623.8599853515625,"adjusted_close":620.4132080078125,"volume":10487000},{"date":"2025-12-22","close":629.72998046875,"high":630.27001953125,"low":627.7999877929688,"adjusted_close":624.3203735351562,"volume":9850100},{"date":"2025-12-23","close":632.6699829101562,"high":632.8800048828125,"low":628.9199829101562,"adjusted_close":627.235107421875,"volume":13798500},{"date":"2025-12-24","close":634.780029296875,"high":635.3200073242188,"low":632.5399780273438,"adjusted_close":629.3270263671875,"volume":3275200},{"date":"2025-12-26","close":634.8400268554688,"high":636.0800170898438,"low":633.8800048828125,"adjusted_close":629.3865356445312,"volume":3852100},{"date":"2025-12-29","close":632.5999755859375,"high":633.7899780273438,"low":630.9500122070312,"adjusted_close":627.1657104492188,"volume":6579400},{"date":"2025-12-30","close":631.719970703125,"high":633.2100219726562,"low":631.4099731445312,"adjusted_close":626.2932739257812,"volume":4180400},{"date":"2025-12-31","close":627.1300048828125,"high":632.1400146484375,"low":626.9400024414062,"adjusted_close":621.74267578125,"volume":5556800},{"date":"2026-01-02","close":628.2999877929688,"high":631.6599731445312,"low":625.2100219726562,"adjusted_close":622.9026489257812,"volume":11337000},{"date":"2026-01-05","close":632.4600219726562,"high":634.0399780273438,"low":631.22998046875,"adjusted_close":627.0269775390625,"volume":16175600},{"date":"2026-01-06","close":636.2100219726562,"high":636.6799926757812,"low":632.530029296875,"adjusted_close":630.7447509765625,"volume":8672000},{"date":"2026-01-07","close":634.1699829101562,"high":638.219970703125,"low":633.9299926757812,"adjusted_close":628.72216796875,"volume":8820100},{"date":"2026-01-08","close":634.0599975585938,"high":635.0999755859375,"low":632.239990234375,"adjusted_close":628.6132202148438,"volume":9017400},{"date":"2026-01-09","close":638.3099975585938,"high":639.4400024414062,"low":633.7999877929688,"adjusted_close":632.8267211914062,"volume":7864100},{"date":"2026-01-12","close":639.3400268554688,"high":640.1599731445312,"low":635.1599731445312,"adjusted_close":633.847900390625,"volume":7929800},{"date":"2026-01-13","close":638.030029296875,"high":640.1500244140625,"low":635.8200073242188,"adjusted_close":632.5491333007812,"volume":8860000},{"date":"2026-01-14","close":634.9400024414062,"high":636.1199951171875,"low":631.0,"adjusted_close":629.4856567382812,"volume":8683400},{"date":"2026-01-15","close":636.6199951171875,"high":639.5800170898438,"low":635.7000122070312,"adjusted_close":631.1511840820312,"volume":6937000},{"date":"2026-01-16","close":636.0900268554688,"high":638.510009765625,"low":634.6799926757812,"adjusted_close":630.6257934570312,"volume":6733700},{"date":"2026-01-20","close":623.1500244140625,"high":629.760009765625,"low":622.219970703125,"adjusted_close":617.7969360351562,"volume":14877600},{"date":"2026-01-21","close":630.2899780273438,"high":633.4000244140625,"low":623.6500244140625,"adjusted_close":624.8755493164062,"volume":10403800},{"date":"2026-01-22","close":633.5700073242188,"high":635.6199951171875,"low":631.75,"adjusted_close":628.1273803710938,"volume":6085500},{"date":"2026-01-23","close":633.8300170898438,"high":635.469970703125,"low":631.969970703125,"adjusted_close":628.3851928710938,"volume":5850400},{"date":"2026-01-26","close":637.0900268554688,"high":638.3900146484375,"low":634.52001953125,"adjusted_close":631.6171875,"volume":9007400},{"date":"2026-01-27","close":639.7000122070312,"high":640.5999755859375,"low":637.8699951171875,"adjusted_close":634.2047729492188,"volume":4339600},{"date":"2026-01-28","close":639.5999755859375,"high":641.8099975585938,"low":638.219970703125,"adjusted_close":634.1055908203125,"volume":5568700},{"date":"2026-01-29","close":638.27001953125,"high":641.0399780273438,"low":629.8200073242188,"adjusted_close":632.7869873046875,"volume":8697200},{"date":"2026-01-30","close":636.219970703125,"high":638.4500122070312,"low":631.9500122070312,"adjusted_close":630.7545776367188,"volume":6562300},{"date":"2026-02-02","close":639.6799926757812,"high":640.9600219726562,"low":634.0700073242188,"adjusted_close":634.1848754882812,"volume":9490300},{"date":"2026-02-03","close":634.1500244140625,"high":641.0,"low":629.1099853515625,"adjusted_close":628.702392578125,"volume":9702800},{"date":"2026-02-04","close":630.9099731445312,"high":635.9199829101562,"low":627.0,"adjusted_close":625.490234375,"volume":11322000},{"date":"2026-02-05","close":623.0999755859375,"high":628.75,"low":621.5,"adjusted_close":617.747314453125,"volume":11714700},{"date":"2026-02-06","close":635.239990234375,"high":636.719970703125,"low":626.2000122070312,"adjusted_close":629.7830200195312,"volume":12987900},{"date":"2026-02-09","close":638.22998046875,"high":639.989990234375,"low":633.1099853515625,"adjusted_close":632.747314453125,"volume":8908500},{"date":"2026-02-10","close":636.4400024414062,"high":640.6199951171875,"low":636.0800170898438,"adjusted_close":630.9727172851562,"volume":13645300},{"date":"2026-02-11","close":636.3499755859375,"high":641.1500244140625,"low":633.8400268554688,"adjusted_close":630.8834838867188,"volume":5345000},{"date":"2026-02-12","close":626.489990234375,"high":639.52001953125,"low":625.760009765625,"adjusted_close":621.1082153320312,"volume":8951100},{"date":"2026-02-13","close":626.8900146484375,"high":631.1699829101562,"low":623.1199951171875,"adjusted_close":621.5047607421875,"volume":9312800},{"date":"2026-02-17","close":627.989990234375,"high":629.9299926757812,"low":621.510009765625,"adjusted_close":622.5952758789062,"volume":8718600},{"date":"2026-02-18","close":631.1500244140625,"high":633.7999877929688,"low":628.0,"adjusted_close":625.7282104492188,"volume":9509200},{"date":"2026-02-19","close":629.530029296875,"high":631.0800170898438,"low":626.8099975585938,"adjusted_close":624.1221313476562,"volume":5212400},{"date":"2026-02-20","close":634.02001953125,"high":634.5800170898438,"low":627.030029296875,"adjusted_close":628.5736083984375,"volume":7482000},{"date":"2026-02-23","close":627.6300048828125,"high":634.6099853515625,"low":625.75,"adjusted_close":622.2384033203125,"volume":10868700},{"date":"2026-02-24","close":632.2100219726562,"high":633.0900268554688,"low":625.4000244140625,"adjusted_close":626.7791137695312,"volume":6930300},{"date":"2026-02-25","close":637.530029296875,"high":638.0,"low":634.739990234375,"adjusted_close":632.0534057617188,"volume":12135200},{"date":"2026-02-26","close":633.9500122070312,"high":637.77001953125,"low":629.4299926757812,"adjusted_close":628.5040893554688,"volume":9497700},{"date":"2026-02-27","close":631.0399780273438,"high":631.6900024414062,"low":626.9400024414062,"adjusted_close":625.6190795898438,"volume":10471100},{"date":"2026-03-02","close":631.280029296875,"high":633.3400268554688,"low":623.5999755859375,"adjusted_close":625.8570556640625,"volume":9211400},{"date":"2026-03-03","close":625.719970703125,"high":627.7899780273438,"low":615.8800048828125,"adjusted_close":620.3447265625,"volume":18493400},{"date":"2026-03-04","close":630.1799926757812,"high":631.9600219726562,"low":625.0700073242188,"adjusted_close":624.7664794921875,"volume":13489800},{"date":"2026-03-05","close":626.8099975585938,"high":630.5,"low":621.4000244140625,"adjusted_close":621.4254760742188,"volume":12198800},{"date":"2026-03-06","close":618.4299926757812,"high":621.8200073242188,"low":616.0,"adjusted_close":613.117431640625,"volume":9739200},{"date":"2026-03-09","close":623.7999877929688,"high":625.3200073242188,"low":609.2000122070312,"adjusted_close":618.4413452148438,"volume":13929200},{"date":"2026-03-10","close":622.719970703125,"high":628.5,"low":620.6300048828125,"adjusted_close":617.3705444335938,"volume":15570400},{"date":"2026-03-11","close":622.030029296875,"high":625.4299926757812,"low":619.2999877929688,"adjusted_close":616.6865844726562,"volume":6433300},{"date":"2026-03-12","close":612.5,"high":617.7100219726562,"low":612.4199829101562,"adjusted_close":607.2383422851562,"volume":15487600},{"date":"2026-03-13","close":609.0900268554688,"high":618.3300170898438,"low":608.25,"adjusted_close":603.8577270507812,"volume":25527500},{"date":"2026-03-16","close":615.1900024414062,"high":618.0800170898438,"low":613.5399780273438,"adjusted_close":609.9052124023438,"volume":8303200},{"date":"2026-03-17","close":616.8900146484375,"high":620.27001953125,"low":616.27001953125,"adjusted_close":611.5906982421875,"volume":9941800},{"date":"2026-03-18","close":608.3800048828125,"high":615.8900146484375,"low":608.1300048828125,"adjusted_close":603.1537475585938,"volume":14276900},{"date":"2026-03-19","close":606.75,"high":609.6900024414062,"low":602.5399780273438,"adjusted_close":601.5377807617188,"volume":10271900},{"date":"2026-03-20","close":597.9400024414062,"high":605.5999755859375,"low":594.5700073242188,"adjusted_close":592.803466796875,"volume":17685700},{"date":"2026-03-23","close":604.4299926757812,"high":611.030029296875,"low":603.0599975585938,"adjusted_close":599.2376708984375,"volume":24014300},{"date":"2026-03-24","close":602.3800048828125,"high":605.9099731445312,"low":599.3200073242188,"adjusted_close":597.205322265625,"volume":18363300},{"date":"2026-03-25","close":605.6599731445312,"high":609.4400024414062,"low":603.3599853515625,"adjusted_close":600.4571533203125,"volume":23288300},{"date":"2026-03-26","close":594.9199829101562,"high":603.9099731445312,"low":594.6799926757812,"adjusted_close":589.8094482421875,"volume":7712600},{"date":"2026-03-27","close":582.9600219726562,"high":590.8300170898438,"low":582.030029296875,"adjusted_close":579.7765502929688,"volume":11707700},{"date":"2026-03-30","close":580.9299926757812,"high":588.6699829101562,"low":578.4600219726562,"adjusted_close":577.757568359375,"volume":11839200},{"date":"2026-03-31","close":597.5499877929688,"high":598.8499755859375,"low":586.5,"adjusted_close":594.286865234375,"volume":12447300},{"date":"2026-04-01","close":602.2999877929688,"high":605.3499755859375,"low":600.27001953125,"adjusted_close":599.0109252929688,"volume":11332500},{"date":"2026-04-02","close":602.989990234375,"high":604.7899780273438,"low":593.030029296875,"adjusted_close":599.6971435546875,"volume":12780100},{"date":"2026-04-06","close":605.6699829101562,"high":606.4400024414062,"low":602.6099853515625,"adjusted_close":602.3624267578125,"volume":6316800},{"date":"2026-04-07","close":606.0399780273438,"high":606.3099975585938,"low":598.5,"adjusted_close":602.73046875,"volume":6690000},{"date":"2026-04-08","close":621.3400268554688,"high":622.489990234375,"low":617.2999877929688,"adjusted_close":617.9469604492188,"volume":9805100},{"date":"2026-04-09","close":625.02001953125,"high":626.1699829101562,"low":619.4000244140625,"adjusted_close":621.6068725585938,"volume":5498300},{"date":"2026-04-10","close":624.5999755859375,"high":626.989990234375,"low":623.719970703125,"adjusted_close":621.1890869140625,"volume":4609400},{"date":"2026-04-13","close":630.719970703125,"high":630.9000244140625,"low":621.97998046875,"adjusted_close":627.2756958007812,"volume":5158400},{"date":"2026-04-14","close":638.3499755859375,"high":638.52001953125,"low":632.219970703125,"adjusted_close":634.864013671875,"volume":5042900},{"date":"2026-04-15","close":643.4500122070312,"high":643.7899780273438,"low":638.22998046875,"adjusted_close":639.9361572265625,"volume":5165600},{"date":"2026-04-16","close":644.8599853515625,"high":646.0700073242188,"low":642.1500244140625,"adjusted_close":641.3384399414062,"volume":5882400},{"date":"2026-04-17","close":652.780029296875,"high":654.8800048828125,"low":648.8599853515625,"adjusted_close":649.2152099609375,"volume":7815300},{"date":"2026-04-20","close":651.5399780273438,"high":652.5999755859375,"low":649.1699829101562,"adjusted_close":647.98193359375,"volume":6384100},{"date":"2026-04-21","close":647.25,"high":653.8599853515625,"low":645.9400024414062,"adjusted_close":643.7153930664062,"volume":8514900},{"date":"2026-04-22","close":653.9000244140625,"high":654.1900024414062,"low":651.0900268554688,"adjusted_close":650.3291625976562,"volume":4537200},{"date":"2026-04-23","close":651.260009765625,"high":654.9000244140625,"low":645.6599731445312,"adjusted_close":647.7034912109375,"volume":6519500},{"date":"2026-04-24","close":656.4199829101562,"high":656.8200073242188,"low":651.8200073242188,"adjusted_close":652.8353271484375,"volume":4793800},{"date":"2026-04-27","close":657.5,"high":657.9000244140625,"low":654.8400268554688,"adjusted_close":653.9094848632812,"volume":5319200},{"date":"2026-04-28","close":654.260009765625,"high":655.3900146484375,"low":652.010009765625,"adjusted_close":650.6871337890625,"volume":5527100},{"date":"2026-04-29","close":654.239990234375,"high":654.719970703125,"low":651.260009765625,"adjusted_close":650.667236328125,"volume":6302000},{"date":"2026-04-30","close":660.5800170898438,"high":661.77001953125,"low":653.1500244140625,"adjusted_close":656.97265625,"volume":5948400},{"date":"2026-05-01","close":662.52001953125,"high":666.4199829101562,"low":662.3800048828125,"adjusted_close":658.9020385742188,"volume":5426500},{"date":"2026-05-04","close":660.1199951171875,"high":663.8499755859375,"low":657.3900146484375,"adjusted_close":656.51513671875,"volume":5962400},{"date":"2026-05-05","close":665.2999877929688,"high":666.5499877929688,"low":663.3300170898438,"adjusted_close":661.6668701171875,"volume":5052600},{"date":"2026-05-06","close":674.6599731445312,"high":675.3400268554688,"low":669.1500244140625,"adjusted_close":670.9757080078125,"volume":6441500},{"date":"2026-05-07","close":672.5399780273438,"high":676.760009765625,"low":670.9199829101562,"adjusted_close":668.8673095703125,"volume":6260300},{"date":"2026-05-08","close":678.0399780273438,"high":678.530029296875,"low":675.3699951171875,"adjusted_close":674.3372192382812,"volume":4348100},{"date":"2026-05-11","close":679.52001953125,"high":681.0599975585938,"low":677.0800170898438,"adjusted_close":675.8092041015625,"volume":5693400},{"date":"2026-05-12","close":678.6699829101562,"high":679.260009765625,"low":672.7999877929688,"adjusted_close":674.9638061523438,"volume":6073400},{"date":"2026-05-13","close":682.4099731445312,"high":683.9099731445312,"low":676.2000122070312,"adjusted_close":678.6834106445312,"volume":4918000},{"date":"2026-05-14","close":687.72998046875,"high":689.0999755859375,"low":683.6599731445312,"adjusted_close":683.9743041992188,"volume":5370000},{"date":"2026-05-15","close":679.4400024414062,"high":683.52001953125,"low":678.4400024414062,"adjusted_close":675.7296142578125,"volume":6448500},{"date":"2026-05-18","close":678.9099731445312,"high":681.6099853515625,"low":674.25,"adjusted_close":675.2025146484375,"volume":7585400},{"date":"2026-05-19","close":674.5900268554688,"high":678.1500244140625,"low":672.5499877929688,"adjusted_close":670.9061889648438,"volume":5664200},{"date":"2026-05-20","close":681.5700073242188,"high":682.0,"low":674.739990234375,"adjusted_close":677.8480224609375,"volume":5506800},{"date":"2026-05-21","close":682.8400268554688,"high":684.8300170898438,"low":677.6199951171875,"adjusted_close":679.111083984375,"volume":7335400},{"date":"2026-05-22","close":685.5499877929688,"high":688.5800170898438,"low":684.47998046875,"adjusted_close":681.8062133789062,"volume":4319800},{"date":"2026-05-26","close":690.010009765625,"high":691.510009765625,"low":688.0800170898438,"adjusted_close":686.241943359375,"volume":6633800},{"date":"2026-05-27","close":689.9600219726562,"high":690.780029296875,"low":687.9199829101562,"adjusted_close":686.1921997070312,"volume":7386500},{"date":"2026-05-28","close":693.9099731445312,"high":694.2899780273438,"low":688.8499755859375,"adjusted_close":690.1205444335938,"volume":8477100},{"date":"2026-05-29","close":695.489990234375,"high":697.0,"low":693.8900146484375,"adjusted_close":691.6919555664062,"volume":5080400},{"date":"2026-06-01","close":697.2999877929688,"high":699.0599975585938,"low":693.9400024414062,"adjusted_close":693.4920654296875,"volume":10051200},{"date":"2026-06-02","close":698.260009765625,"high":699.1500244140625,"low":695.780029296875,"adjusted_close":694.4468994140625,"volume":4750700},{"date":"2026-06-03","close":693.3599853515625,"high":697.6500244140625,"low":692.8499755859375,"adjusted_close":689.5736083984375,"volume":5970400},{"date":"2026-06-04","close":696.0599975585938,"high":697.2000122070312,"low":690.9000244140625,"adjusted_close":692.2588500976562,"volume":6630000},{"date":"2026-06-05","close":678.0,"high":692.1799926757812,"low":676.25,"adjusted_close":674.2974853515625,"volume":10846500},{"date":"2026-06-08","close":679.6799926757812,"high":685.2899780273438,"low":678.7000122070312,"adjusted_close":675.96826171875,"volume":8867200},{"date":"2026-06-09","close":677.7000122070312,"high":686.760009765625,"low":664.3200073242188,"adjusted_close":673.9991455078125,"volume":16197200},{"date":"2026-06-10","close":667.0499877929688,"high":678.8800048828125,"low":666.8800048828125,"adjusted_close":663.4072875976562,"volume":16472700},{"date":"2026-06-11","close":678.22998046875,"high":680.3800048828125,"low":666.0,"adjusted_close":674.5261840820312,"volume":19974200},{"date":"2026-06-12","close":681.9500122070312,"high":684.4400024414062,"low":675.8099975585938,"adjusted_close":678.2258911132812,"volume":6328000},{"date":"2026-06-15","close":693.8300170898438,"high":695.75,"low":691.260009765625,"adjusted_close":690.0410766601562,"volume":14068900},{"date":"2026-06-16","close":689.75,"high":694.5700073242188,"low":689.4400024414062,"adjusted_close":685.9833374023438,"volume":13324100},{"date":"2026-06-17","close":681.4099731445312,"high":691.530029296875,"low":679.6400146484375,"adjusted_close":677.6888427734375,"volume":15029600},{"date":"2026-06-18","close":688.1099853515625,"high":689.7000122070312,"low":685.7000122070312,"adjusted_close":684.3522338867188,"volume":17747900},{"date":"2026-06-22","close":686.0999755859375,"high":691.5,"low":685.0,"adjusted_close":682.3532104492188,"volume":13367200},{"date":"2026-06-23","close":676.3400268554688,"high":681.72998046875,"low":675.02001953125,"adjusted_close":672.6465454101562,"volume":17581700},{"date":"2026-06-24","close":675.6900024414062,"high":682.0700073242188,"low":673.6799926757812,"adjusted_close":672.0001220703125,"volume":9677000},{"date":"2026-06-25","close":675.7100219726562,"high":681.5399780273438,"low":672.5800170898438,"adjusted_close":672.02001953125,"volume":26266500},{"date":"2026-06-26","close":670.260009765625,"high":676.9600219726562,"low":668.0999755859375,"adjusted_close":668.5409545898438,"volume":6007600},{"date":"2026-06-29","close":681.010009765625,"high":681.5700073242188,"low":672.9299926757812,"adjusted_close":679.263427734375,"volume":5703800},{"date":"2026-06-30","close":686.8099975585938,"high":687.530029296875,"low":680.989990234375,"adjusted_close":685.0485229492188,"volume":9892400},{"date":"2026-07-01","close":685.4600219726562,"high":688.8300170898438,"low":682.2999877929688,"adjusted_close":683.7020263671875,"volume":8659300},{"date":"2026-07-02","close":684.8400268554688,"high":690.5,"low":680.219970703125,"adjusted_close":683.0836181640625,"volume":6994700},{"date":"2026-07-06","close":690.6199951171875,"high":691.5800170898438,"low":687.0,"adjusted_close":688.8487548828125,"volume":5610000},{"date":"2026-07-07","close":687.0800170898438,"high":690.239990234375,"low":684.989990234375,"adjusted_close":685.31787109375,"volume":4847400},{"date":"2026-07-08","close":685.260009765625,"high":685.8400268554688,"low":679.72998046875,"adjusted_close":683.5025024414062,"volume":4839800},{"date":"2026-07-09","close":690.6900024414062,"high":691.1900024414062,"low":685.2899780273438,"adjusted_close":688.9185791015625,"volume":6423900},{"date":"2026-07-10","close":693.8599853515625,"high":694.3300170898438,"low":687.6300048828125,"adjusted_close":692.0804443359375,"volume":5326400},{"date":"2026-07-13","close":688.5,"high":692.9600219726562,"low":687.5399780273438,"adjusted_close":686.7341918945312,"volume":6637600},{"date":"2026-07-14","close":691.0999755859375,"high":692.4000244140625,"low":688.2000122070312,"adjusted_close":689.3275146484375,"volume":4610200},{"date":"2026-07-15","close":693.7999877929688,"high":694.5,"low":689.5800170898438,"adjusted_close":692.0205688476562,"volume":4132800},{"date":"2026-07-16","close":690.1400146484375,"high":693.5499877929688,"low":687.4299926757812,"adjusted_close":688.3699951171875,"volume":4764000},{"date":"2026-07-17","close":683.1699829101562,"high":686.8699951171875,"low":680.9199829101562,"adjusted_close":681.4178466796875,"volume":5679300},{"date":"2026-07-20","close":682.2100219726562,"high":688.2000122070312,"low":681.5700073242188,"adjusted_close":680.4603271484375,"volume":5360300},{"date":"2026-07-21","close":687.8699951171875,"high":688.489990234375,"low":684.030029296875,"adjusted_close":686.1057739257812,"volume":4075500},{"date":"2026-07-22","close":687.030029296875,"high":689.4000244140625,"low":686.02001953125,"adjusted_close":685.2680053710938,"volume":3418300},{"date":"2026-07-23","close":678.6099853515625,"high":682.5499877929688,"low":675.760009765625,"adjusted_close":676.8695068359375,"volume":4983100},{"date":"2026-07-24","close":679.1400146484375,"high":683.5499877929688,"low":677.7000122070312,"adjusted_close":677.398193359375,"volume":6311600},{"date":"2026-07-27","close":679.3099975585938,"high":685.239990234375,"low":676.4000244140625,"adjusted_close":677.5677490234375,"volume":5232200},{"date":"2026-07-28","close":680.9600219726562,"high":682.760009765625,"low":676.47998046875,"adjusted_close":679.2135620117188,"volume":5090000},{"date":"2026-07-29","close":670.6300048828125,"high":682.6300048828125,"low":670.1599731445312,"adjusted_close":668.9100341796875,"volume":7970700},{"date":"2026-07-30","close":681.7899780273438,"high":682.4400024414062,"low":675.2100219726562,"adjusted_close":680.0413818359375,"volume":6094800},{"date":"2026-07-31","close":686.6500244140625,"high":688.3499755859375,"low":678.0599975585938,"adjusted_close":684.8889770507812,"volume":7715400},{"date":"2026-08-03","close":696.4000244140625,"high":697.3099975585938,"low":688.6099853515625,"adjusted_close":694.6139526367188,"volume":7283200},{"date":"2026-08-04","close":708.97998046875,"high":710.9099731445312,"low":699.0700073242188,"adjusted_close":707.16162109375,"volume":6566400},{"date":"2026-08-05","close":707.5999755859375,"high":714.1599731445312,"low":707.3200073242188,"adjusted_close":705.78515625,"volume":5225700},{"date":"2026-08-06","close":706.4000244140625,"high":709.4600219726562,"low":705.4299926757812,"adjusted_close":704.5883178710938,"volume":4668700},{"date":"2026-08-07","close":710.7100219726562,"high":711.3699951171875,"low":707.4400024414062,"adjusted_close":708.8872680664062,"volume":4653100},{"date":"2026-08-10","close":710.6500244140625,"high":712.4400024414062,"low":709.5,"adjusted_close":708.827392578125,"volume":6689300},{"date":"2026-08-11","close":708.4199829101562,"high":712.0,"low":707.0,"adjusted_close":706.6030883789062,"volume":5169300},{"date":"2026-08-12","close":710.1699829101562,"high":712.260009765625,"low":708.9299926757812,"adjusted_close":708.3485717773438,"volume":4919100},{"date":"2026-08-13","close":714.9500122070312,"high":716.3900146484375,"low":711.6099853515625,"adjusted_close":713.1163330078125,"volume":4590000},{"date":"2026-08-14","close":713.6099853515625,"high":715.8900146484375,"low":712.7999877929688,"adjusted_close":711.77978515625,"volume":4236400},{"date":"2026-08-17","close":710.27001953125,"high":714.0499877929688,"low":710.0999755859375,"adjusted_close":708.4483642578125,"volume":5745000},{"date":"2026-08-18","close":705.4000244140625,"high":707.3499755859375,"low":704.9600219726562,"adjusted_close":703.5908813476562,"volume":5278600},{"date":"2026-08-19","close":706.9099731445312,"high":710.0999755859375,"low":706.0999755859375,"adjusted_close":705.096923828125,"volume":7021800},{"date":"2026-08-20","close":701.010009765625,"high":706.0800170898438,"low":700.469970703125,"adjusted_close":699.2120971679688,"volume":8458600},{"date":"2026-08-21","close":703.7100219726562,"high":705.7999877929688,"low":702.4400024414062,"adjusted_close":701.9052124023438,"volume":10712800},{"date":"2026-08-24","close":701.8300170898438,"high":703.3900146484375,"low":700.530029296875,"adjusted_close":700.030029296875,"volume":7727600},{"date":"2026-08-25","close":704.02001953125,"high":704.8400268554688,"low":701.4500122070312,"adjusted_close":702.2144165039062,"volume":4315600},{"date":"2026-08-26","close":704.2000122070312,"high":705.3200073242188,"low":702.22998046875,"adjusted_close":702.3939208984375,"volume":7157800},{"date":"2026-08-27","close":708.75,"high":709.9600219726562,"low":705.2100219726562,"adjusted_close":706.9322509765625,"volume":6745700},{"date":"2026-08-28","close":707.239990234375,"high":712.6699829101562,"low":706.260009765625,"adjusted_close":705.4260864257812,"volume":8084500},{"date":"2026-08-31","close":704.8900146484375,"high":705.9400024414062,"low":702.9600219726562,"adjusted_close":703.0821533203125,"volume":5733400},{"date":"2026-09-01","close":700.280029296875,"high":702.9099731445312,"low":698.1400146484375,"adjusted_close":698.4840087890625,"volume":6486900},{"date":"2026-09-02","close":703.4099731445312,"high":704.530029296875,"low":700.1799926757812,"adjusted_close":701.6058959960938,"volume":7742300},{"date":"2026-09-03","close":710.719970703125,"high":711.52001953125,"low":705.510009765625,"adjusted_close":708.8971557617188,"volume":8585400},{"date":"2026-09-04","close":708.010009765625,"high":710.4500122070312,"low":706.9000244140625,"adjusted_close":706.1941528320312,"volume":6806600},{"date":"2026-09-08","close":704.0700073242188,"high":707.510009765625,"low":703.3699951171875,"adjusted_close":702.2642822265625,"volume":7827600},{"date":"2026-09-09","close":700.8699951171875,"high":702.7100219726562,"low":699.489990234375,"adjusted_close":699.0724487304688,"volume":4293300},{"date":"2026-09-10","close":696.6500244140625,"high":698.6400146484375,"low":695.5399780273438,"adjusted_close":694.86328125,"volume":18313400},{"date":"2026-09-11","close":702.5599975585938,"high":704.5,"low":701.9299926757812,"adjusted_close":700.7581176757812,"volume":5792000},{"date":"2026-09-14","close":699.2999877929688,"high":701.8499755859375,"low":696.719970703125,"adjusted_close":697.5064697265625,"volume":6801300},{"date":"2026-09-15","close":696.2000122070312,"high":698.9400024414062,"low":695.0900268554688,"adjusted_close":694.4144287109375,"volume":9657900},{"date":"2026-09-16","close":693.239990234375,"high":700.0999755859375,"low":689.0399780273438,"adjusted_close":691.4620361328125,"volume":14168400},{"date":"2026-09-17","close":701.030029296875,"high":701.8800048828125,"low":698.6099853515625,"adjusted_close":699.2320556640625,"volume":9903400},{"date":"2026-09-18","close":701.780029296875,"high":702.1900024414062,"low":698.5,"adjusted_close":699.9801635742188,"volume":9586400},{"date":"2026-09-21","close":712.780029296875,"high":714.0800170898438,"low":705.9600219726562,"adjusted_close":710.9519653320312,"volume":8859800},{"date":"2026-09-22","close":712.780029296875,"high":714.2999877929688,"low":711.97998046875,"adjusted_close":710.9519653320312,"volume":20719800},{"date":"2026-09-23","close":707.5999755859375,"high":712.3800048828125,"low":706.3599853515625,"adjusted_close":705.78515625,"volume":13808900},{"date":"2026-09-24","close":706.989990234375,"high":708.5900268554688,"low":703.3499755859375,"adjusted_close":705.1767578125,"volume":9419700},{"date":"2026-09-25","close":710.7899780273438,"high":711.6500244140625,"low":706.1799926757812,"adjusted_close":708.9669799804688,"volume":5462300},{"date":"2026-09-28","close":703.6099853515625,"high":707.3300170898438,"low":701.969970703125,"adjusted_close":703.6099853515625,"volume":8539400},{"date":"2026-09-29","close":702.4600219726562,"high":705.0,"low":700.739990234375,"adjusted_close":702.4600219726562,"volume":7643300},{"date":"2026-09-30","close":700.8599853515625,"high":707.2000122070312,"low":700.5599975585938,"adjusted_close":700.8599853515625,"volume":9876100},{"date":"2026-10-01","close":702.3499755859375,"high":703.72998046875,"low":697.469970703125,"adjusted_close":702.3499755859375,"volume":8433700},{"date":"2026-10-02","close":707.5399780273438,"high":710.2000122070312,"low":705.1199951171875,"adjusted_close":707.5399780273438,"volume":6607300},{"date":"2026-10-05","close":712.3200073242188,"high":713.8599853515625,"low":707.4199829101562,"adjusted_close":712.3200073242188,"volume":6163600},{"date":"2026-10-06","close":716.2000122070312,"high":718.469970703125,"low":715.0900268554688,"adjusted_close":716.2000122070312,"volume":4568400},{"date":"2026-10-07","close":714.3400268554688,"high":715.0599975585938,"low":711.0599975585938,"adjusted_close":714.3400268554688,"volume":4666900},{"date":"2026-10-08","close":711.280029296875,"high":714.27001953125,"low":708.1599731445312,"adjusted_close":711.280029296875,"volume":4763300},{"date":"2026-10-09","close":715.5900268554688,"high":716.4400024414062,"low":712.5399780273438,"adjusted_close":715.5900268554688,"volume":4341800},{"date":"2026-10-12","close":715.1300048828125,"high":716.4199829101562,"low":714.260009765625,"adjusted_close":715.1300048828125,"volume":3635500},{"date":"2026-10-13","close":715.2000122070312,"high":715.8400268554688,"low":713.27001953125,"adjusted_close":715.2000122070312,"volume":4950800},{"date":"2026-10-14","close":707.4299926757812,"high":713.6199951171875,"low":704.760009765625,"adjusted_close":707.4299926757812,"volume":6228200},{"date":"2026-10-15","close":709.4299926757812,"high":710.4000244140625,"low":702.6900024414062,"adjusted_close":709.4299926757812,"volume":6035500},{"date":"2026-10-16","close":701.6099853515625,"high":710.8499755859375,"low":699.1900024414062,"adjusted_close":701.6099853515625,"volume":6095700},{"date":"2026-10-19","close":704.5999755859375,"high":708.1699829101562,"low":703.97998046875,"adjusted_close":704.5999755859375,"volume":5581900},{"date":"2026-10-20","close":706.7999877929688,"high":709.8099975585938,"low":702.489990234375,"adjusted_close":706.7999877929688,"volume":5798000},{"date":"2026-10-21","close":710.719970703125,"high":711.8300170898438,"low":706.3300170898438,"adjusted_close":710.719970703125,"volume":6210300},{"date":"2026-10-22","close":702.2999877929688,"high":705.6599731445312,"low":699.6799926757812,"adjusted_close":702.2999877929688,"volume":6041400},{"date":"2026-10-23","close":698.5800170898438,"high":701.77001953125,"low":697.3800048828125,"adjusted_close":698.5800170898438,"volume":4664800},{"date":"2026-10-26","close":703.4099731445312,"high":705.6799926757812,"low":700.0999755859375,"adjusted_close":703.4099731445312,"volume":4924500},{"date":"2026-10-27","close":707.52001953125,"high":708.8099975585938,"low":703.3800048828125,"adjusted_close":707.52001953125,"volume":5383500},{"date":"2026-10-28","close":709.9000244140625,"high":710.8400268554688,"low":707.0999755859375,"adjusted_close":709.9000244140625,"volume":4783500},{"date":"2026-10-29","close":707.3200073242188,"high":708.4400024414062,"low":704.7000122070312,"adjusted_close":707.3200073242188,"volume":5134000},{"date":"2026-10-30","close":694.8099975585938,"high":700.010009765625,"low":689.75,"adjusted_close":694.8099975585938,"volume":9983800},{"date":"2026-11-02","close":691.3200073242188,"high":702.1400146484375,"low":690.8800048828125,"adjusted_close":691.3200073242188,"volume":8401200},{"date":"2026-11-03","close":693.5399780273438,"high":695.9000244140625,"low":691.6300048828125,"adjusted_close":693.5399780273438,"volume":6279900},{"date":"2026-11-04","close":704.780029296875,"high":707.0900268554688,"low":701.0900268554688,"adjusted_close":704.780029296875,"volume":6941500},{"date":"2026-11-05","close":673.969970703125,"high":704.0999755859375,"low":673.5499877929688,"adjusted_close":673.969970703125,"volume":19034200},{"date":"2026-11-06","close":675.969970703125,"high":682.25,"low":675.2999877929688,"adjusted_close":675.969970703125,"volume":11412097}]},"VRTX":{"currency":"USD","rows":[{"date":"2025-05-05","close":500.19000244140625,"high":505.6099853515625,"low":498.0199890136719,"adjusted_close":500.19000244140625,"volume":1669600},{"date":"2025-05-06","close":450.0299987792969,"high":467.8500061035156,"low":428.54998779296875,"adjusted_close":450.0299987792969,"volume":8000700},{"date":"2025-05-07","close":434.82000732421875,"high":449.0,"low":432.2900085449219,"adjusted_close":434.82000732421875,"volume":3996700},{"date":"2025-05-08","close":429.6000061035156,"high":432.1400146484375,"low":423.3999938964844,"adjusted_close":429.6000061035156,"volume":2940800},{"date":"2025-05-09","close":424.989990234375,"high":434.92999267578125,"low":424.79998779296875,"adjusted_close":424.989990234375,"volume":1642300},{"date":"2025-05-12","close":439.3699951171875,"high":441.1000061035156,"low":423.20001220703125,"adjusted_close":439.3699951171875,"volume":2095100},{"date":"2025-05-13","close":432.0,"high":442.1199951171875,"low":429.5400085449219,"adjusted_close":432.0,"volume":2645600},{"date":"2025-05-14","close":421.1600036621094,"high":433.4100036621094,"low":416.6000061035156,"adjusted_close":421.1600036621094,"volume":2058700},{"date":"2025-05-15","close":434.3800048828125,"high":434.4200134277344,"low":421.760009765625,"adjusted_close":434.3800048828125,"volume":1935500},{"date":"2025-05-16","close":438.6499938964844,"high":438.95001220703125,"low":429.94000244140625,"adjusted_close":438.6499938964844,"volume":1505100},{"date":"2025-05-19","close":440.6600036621094,"high":441.6300048828125,"low":435.1499938964844,"adjusted_close":440.6600036621094,"volume":1182600},{"date":"2025-05-20","close":447.17999267578125,"high":448.0,"low":440.80999755859375,"adjusted_close":447.17999267578125,"volume":1510500},{"date":"2025-05-21","close":435.32000732421875,"high":445.1600036621094,"low":433.7699890136719,"adjusted_close":435.32000732421875,"volume":1427300},{"date":"2025-05-22","close":434.0299987792969,"high":437.0,"low":429.54998779296875,"adjusted_close":434.0299987792969,"volume":1618200},{"date":"2025-05-23","close":436.0,"high":436.5899963378906,"low":427.42999267578125,"adjusted_close":436.0,"volume":1427300},{"date":"2025-05-27","close":446.0,"high":447.4700012207031,"low":437.3399963378906,"adjusted_close":446.0,"volume":2048300},{"date":"2025-05-28","close":445.1000061035156,"high":451.6400146484375,"low":443.4100036621094,"adjusted_close":445.1000061035156,"volume":1209500},{"date":"2025-05-29","close":447.0899963378906,"high":449.2200012207031,"low":442.760009765625,"adjusted_close":447.0899963378906,"volume":882500},{"date":"2025-05-30","close":442.04998779296875,"high":447.989990234375,"low":439.3699951171875,"adjusted_close":442.04998779296875,"volume":2581700},{"date":"2025-06-02","close":445.42999267578125,"high":447.9800109863281,"low":439.5400085449219,"adjusted_close":445.42999267578125,"volume":1179000},{"date":"2025-06-03","close":446.4800109863281,"high":449.8500061035156,"low":439.5400085449219,"adjusted_close":446.4800109863281,"volume":1683400},{"date":"2025-06-04","close":445.8500061035156,"high":453.8699951171875,"low":445.8399963378906,"adjusted_close":445.8500061035156,"volume":840100},{"date":"2025-06-05","close":443.82000732421875,"high":447.489990234375,"low":437.45001220703125,"adjusted_close":443.82000732421875,"volume":1400000},{"date":"2025-06-06","close":450.5,"high":451.6600036621094,"low":443.8299865722656,"adjusted_close":450.5,"volume":960500},{"date":"2025-06-09","close":446.1499938964844,"high":451.5199890136719,"low":444.8399963378906,"adjusted_close":446.1499938964844,"volume":912500},{"date":"2025-06-10","close":451.5199890136719,"high":455.6400146484375,"low":441.9200134277344,"adjusted_close":451.5199890136719,"volume":1286900},{"date":"2025-06-11","close":452.44000244140625,"high":460.3299865722656,"low":450.1300048828125,"adjusted_close":452.44000244140625,"volume":1016500},{"date":"2025-06-12","close":460.05999755859375,"high":460.05999755859375,"low":451.94000244140625,"adjusted_close":460.05999755859375,"volume":1074500},{"date":"2025-06-13","close":455.45001220703125,"high":460.1000061035156,"low":454.0,"adjusted_close":455.45001220703125,"volume":1021500},{"date":"2025-06-16","close":450.9100036621094,"high":457.2300109863281,"low":448.7099914550781,"adjusted_close":450.9100036621094,"volume":1029900},{"date":"2025-06-17","close":441.989990234375,"high":452.7099914550781,"low":440.75,"adjusted_close":441.989990234375,"volume":1363300},{"date":"2025-06-18","close":448.3999938964844,"high":451.6300048828125,"low":440.0,"adjusted_close":448.3999938964844,"volume":1380300},{"date":"2025-06-20","close":440.8699951171875,"high":451.80999755859375,"low":436.80999755859375,"adjusted_close":440.8699951171875,"volume":2167300},{"date":"2025-06-23","close":443.5400085449219,"high":445.0,"low":439.57000732421875,"adjusted_close":443.5400085449219,"volume":949800},{"date":"2025-06-24","close":450.2699890136719,"high":451.8800048828125,"low":441.0,"adjusted_close":450.2699890136719,"volume":1068000},{"date":"2025-06-25","close":445.82000732421875,"high":451.0799865722656,"low":442.760009765625,"adjusted_close":445.82000732421875,"volume":1077100},{"date":"2025-06-26","close":443.3999938964844,"high":446.17999267578125,"low":441.1300048828125,"adjusted_close":443.3999938964844,"volume":1169200},{"date":"2025-06-27","close":441.29998779296875,"high":446.6199951171875,"low":440.5,"adjusted_close":441.29998779296875,"volume":3615500},{"date":"2025-06-30","close":445.20001220703125,"high":446.45001220703125,"low":439.2300109863281,"adjusted_close":445.20001220703125,"volume":1114600},{"date":"2025-07-01","close":452.1600036621094,"high":456.9700012207031,"low":443.489990234375,"adjusted_close":452.1600036621094,"volume":1146600},{"date":"2025-07-02","close":457.0299987792969,"high":457.75,"low":448.0,"adjusted_close":457.0299987792969,"volume":978300},{"date":"2025-07-03","close":459.6199951171875,"high":461.04998779296875,"low":456.5799865722656,"adjusted_close":459.6199951171875,"volume":764000},{"date":"2025-07-07","close":459.4100036621094,"high":461.25,"low":455.7900085449219,"adjusted_close":459.4100036621094,"volume":1589700},{"date":"2025-07-08","close":466.3599853515625,"high":470.3399963378906,"low":456.7699890136719,"adjusted_close":466.3599853515625,"volume":1103800},{"date":"2025-07-09","close":478.9700012207031,"high":479.3399963378906,"low":466.7900085449219,"adjusted_close":478.9700012207031,"volume":1044500},{"date":"2025-07-10","close":479.5299987792969,"high":484.55999755859375,"low":475.9100036621094,"adjusted_close":479.5299987792969,"volume":932600},{"date":"2025-07-11","close":468.8500061035156,"high":478.2699890136719,"low":467.9700012207031,"adjusted_close":468.8500061035156,"volume":892800},{"date":"2025-07-14","close":472.3500061035156,"high":475.2699890136719,"low":467.0,"adjusted_close":472.3500061035156,"volume":730000},{"date":"2025-07-15","close":464.20001220703125,"high":475.2900085449219,"low":463.3999938964844,"adjusted_close":464.20001220703125,"volume":988000},{"date":"2025-07-16","close":469.54998779296875,"high":470.94000244140625,"low":465.1000061035156,"adjusted_close":469.54998779296875,"volume":785400},{"date":"2025-07-17","close":463.2699890136719,"high":472.2200012207031,"low":461.8699951171875,"adjusted_close":463.2699890136719,"volume":1251800},{"date":"2025-07-18","close":459.80999755859375,"high":467.0,"low":458.1400146484375,"adjusted_close":459.80999755859375,"volume":975100},{"date":"2025-07-21","close":458.489990234375,"high":462.30999755859375,"low":456.8299865722656,"adjusted_close":458.489990234375,"volume":801100},{"date":"2025-07-22","close":470.1300048828125,"high":470.79998779296875,"low":458.8800048828125,"adjusted_close":470.1300048828125,"volume":1005400},{"date":"2025-07-23","close":476.95001220703125,"high":478.739990234375,"low":471.30999755859375,"adjusted_close":476.95001220703125,"volume":908900},{"date":"2025-07-24","close":472.2699890136719,"high":480.0,"low":472.0299987792969,"adjusted_close":472.2699890136719,"volume":907900},{"date":"2025-07-25","close":469.6499938964844,"high":472.7099914550781,"low":465.8399963378906,"adjusted_close":469.6499938964844,"volume":1176900},{"date":"2025-07-28","close":460.8299865722656,"high":471.0,"low":460.7300109863281,"adjusted_close":460.8299865722656,"volume":2107300},{"date":"2025-07-29","close":468.4100036621094,"high":468.9800109863281,"low":460.54998779296875,"adjusted_close":468.4100036621094,"volume":1151400},{"date":"2025-07-30","close":469.1600036621094,"high":474.760009765625,"low":466.79998779296875,"adjusted_close":469.1600036621094,"volume":993300},{"date":"2025-07-31","close":456.8699951171875,"high":470.5899963378906,"low":455.45001220703125,"adjusted_close":456.8699951171875,"volume":1480000},{"date":"2025-08-01","close":462.1300048828125,"high":464.2300109863281,"low":453.510009765625,"adjusted_close":462.1300048828125,"volume":1857300},{"date":"2025-08-04","close":472.2699890136719,"high":473.3699951171875,"low":462.05999755859375,"adjusted_close":472.2699890136719,"volume":2326800},{"date":"2025-08-05","close":374.9800109863281,"high":414.8800048828125,"low":373.19000244140625,"adjusted_close":374.9800109863281,"volume":10729400},{"date":"2025-08-06","close":385.6499938964844,"high":390.55999755859375,"low":372.3500061035156,"adjusted_close":385.6499938964844,"volume":4726600},{"date":"2025-08-07","close":375.6300048828125,"high":388.32000732421875,"low":374.45001220703125,"adjusted_close":375.6300048828125,"volume":3995500},{"date":"2025-08-08","close":366.5400085449219,"high":381.0,"low":364.6600036621094,"adjusted_close":366.5400085449219,"volume":3680300},{"date":"2025-08-11","close":374.4599914550781,"high":380.20001220703125,"low":362.5,"adjusted_close":374.4599914550781,"volume":2792600},{"date":"2025-08-12","close":387.7699890136719,"high":388.25,"low":375.0,"adjusted_close":387.7699890136719,"volume":2044300},{"date":"2025-08-13","close":395.9200134277344,"high":396.7200012207031,"low":386.7900085449219,"adjusted_close":395.9200134277344,"volume":1913700},{"date":"2025-08-14","close":390.29998779296875,"high":395.5899963378906,"low":388.7099914550781,"adjusted_close":390.29998779296875,"volume":1703600},{"date":"2025-08-15","close":392.7900085449219,"high":395.760009765625,"low":388.7099914550781,"adjusted_close":392.7900085449219,"volume":1408800},{"date":"2025-08-18","close":389.8800048828125,"high":395.6099853515625,"low":389.2099914550781,"adjusted_close":389.8800048828125,"volume":1382500},{"date":"2025-08-19","close":390.760009765625,"high":395.8399963378906,"low":388.92999267578125,"adjusted_close":390.760009765625,"volume":1700000},{"date":"2025-08-20","close":394.3599853515625,"high":400.94000244140625,"low":391.95001220703125,"adjusted_close":394.3599853515625,"volume":1669600},{"date":"2025-08-21","close":397.4599914550781,"high":399.0,"low":393.8699951171875,"adjusted_close":397.4599914550781,"volume":1851700},{"date":"2025-08-22","close":395.1199951171875,"high":403.5799865722656,"low":394.32000732421875,"adjusted_close":395.1199951171875,"volume":1404000},{"date":"2025-08-25","close":388.94000244140625,"high":396.1300048828125,"low":387.6000061035156,"adjusted_close":388.94000244140625,"volume":1175100},{"date":"2025-08-26","close":387.17999267578125,"high":390.5400085449219,"low":383.6400146484375,"adjusted_close":387.17999267578125,"volume":1907200},{"date":"2025-08-27","close":389.0799865722656,"high":390.3699951171875,"low":385.989990234375,"adjusted_close":389.0799865722656,"volume":1911200},{"date":"2025-08-28","close":392.04998779296875,"high":392.45001220703125,"low":388.0,"adjusted_close":392.04998779296875,"volume":1526100},{"date":"2025-08-29","close":391.0199890136719,"high":394.5299987792969,"low":389.3900146484375,"adjusted_close":391.0199890136719,"volume":1309900},{"date":"2025-09-02","close":401.0,"high":401.55999755859375,"low":390.510009765625,"adjusted_close":401.0,"volume":1859400},{"date":"2025-09-03","close":396.6199951171875,"high":402.3900146484375,"low":393.04998779296875,"adjusted_close":396.6199951171875,"volume":1250900},{"date":"2025-09-04","close":396.92999267578125,"high":400.3599853515625,"low":394.75,"adjusted_close":396.92999267578125,"volume":1053000},{"date":"2025-09-05","close":396.1199951171875,"high":402.739990234375,"low":393.42999267578125,"adjusted_close":396.1199951171875,"volume":1171100},{"date":"2025-09-08","close":395.25,"high":396.0,"low":390.9800109863281,"adjusted_close":395.25,"volume":1365500},{"date":"2025-09-09","close":396.4800109863281,"high":397.30999755859375,"low":391.7200012207031,"adjusted_close":396.4800109863281,"volume":946700},{"date":"2025-09-10","close":388.54998779296875,"high":396.8599853515625,"low":387.19000244140625,"adjusted_close":388.54998779296875,"volume":1512700},{"date":"2025-09-11","close":397.3699951171875,"high":398.5,"low":388.54998779296875,"adjusted_close":397.3699951171875,"volume":1330000},{"date":"2025-09-12","close":394.5299987792969,"high":396.8299865722656,"low":393.1700134277344,"adjusted_close":394.5299987792969,"volume":978300},{"date":"2025-09-15","close":393.2099914550781,"high":398.2900085449219,"low":391.92999267578125,"adjusted_close":393.2099914550781,"volume":1404800},{"date":"2025-09-16","close":391.3599853515625,"high":395.45001220703125,"low":386.32000732421875,"adjusted_close":391.3599853515625,"volume":1698400},{"date":"2025-09-17","close":387.1499938964844,"high":396.30999755859375,"low":386.44000244140625,"adjusted_close":387.1499938964844,"volume":2041400},{"date":"2025-09-18","close":387.1099853515625,"high":390.6600036621094,"low":384.8699951171875,"adjusted_close":387.1099853515625,"volume":1979600},{"date":"2025-09-19","close":383.1199951171875,"high":389.4599914550781,"low":382.6000061035156,"adjusted_close":383.1199951171875,"volume":3394000},{"date":"2025-09-22","close":383.1300048828125,"high":386.0799865722656,"low":381.6099853515625,"adjusted_close":383.1300048828125,"volume":1484600},{"date":"2025-09-23","close":379.7200012207031,"high":383.5,"low":376.0,"adjusted_close":379.7200012207031,"volume":1568900},{"date":"2025-09-24","close":376.6199951171875,"high":380.7300109863281,"low":374.1700134277344,"adjusted_close":376.6199951171875,"volume":1530600},{"date":"2025-09-25","close":381.8699951171875,"high":387.4800109863281,"low":377.0199890136719,"adjusted_close":381.8699951171875,"volume":2635400},{"date":"2025-09-26","close":385.739990234375,"high":387.4800109863281,"low":379.7200012207031,"adjusted_close":385.739990234375,"volume":1838600},{"date":"2025-09-29","close":395.30999755859375,"high":399.1000061035156,"low":384.3900146484375,"adjusted_close":395.30999755859375,"volume":2082300},{"date":"2025-09-30","close":391.6400146484375,"high":397.6499938964844,"low":385.8599853515625,"adjusted_close":391.6400146484375,"volume":2260400},{"date":"2025-10-01","close":404.2099914550781,"high":407.5,"low":392.5,"adjusted_close":404.2099914550781,"volume":1995400},{"date":"2025-10-02","close":408.8500061035156,"high":411.0,"low":402.82000732421875,"adjusted_close":408.8500061035156,"volume":1642200},{"date":"2025-10-03","close":403.29998779296875,"high":411.9100036621094,"low":403.0400085449219,"adjusted_close":403.29998779296875,"volume":1315800},{"date":"2025-10-06","close":402.8999938964844,"high":405.45001220703125,"low":400.739990234375,"adjusted_close":402.8999938964844,"volume":1191100},{"date":"2025-10-07","close":410.2799987792969,"high":413.2900085449219,"low":400.8599853515625,"adjusted_close":410.2799987792969,"volume":1589400},{"date":"2025-10-08","close":421.1499938964844,"high":422.7300109863281,"low":410.0199890136719,"adjusted_close":421.1499938964844,"volume":1930200},{"date":"2025-10-09","close":414.8599853515625,"high":421.010009765625,"low":414.2799987792969,"adjusted_close":414.8599853515625,"volume":880400},{"date":"2025-10-10","close":407.7900085449219,"high":414.2200012207031,"low":406.1000061035156,"adjusted_close":407.7900085449219,"volume":1148600},{"date":"2025-10-13","close":407.3699951171875,"high":409.4700012207031,"low":402.5799865722656,"adjusted_close":407.3699951171875,"volume":880700},{"date":"2025-10-14","close":412.2200012207031,"high":415.54998779296875,"low":405.4599914550781,"adjusted_close":412.2200012207031,"volume":1048300},{"date":"2025-10-15","close":407.8999938964844,"high":413.57000732421875,"low":407.04998779296875,"adjusted_close":407.8999938964844,"volume":1273200},{"date":"2025-10-16","close":408.6099853515625,"high":413.30999755859375,"low":405.5400085449219,"adjusted_close":408.6099853515625,"volume":1314400},{"date":"2025-10-17","close":416.80999755859375,"high":419.3699951171875,"low":406.760009765625,"adjusted_close":416.80999755859375,"volume":1054400},{"date":"2025-10-20","close":419.1000061035156,"high":420.5,"low":414.5199890136719,"adjusted_close":419.1000061035156,"volume":1083500},{"date":"2025-10-21","close":426.2699890136719,"high":426.9700012207031,"low":417.57000732421875,"adjusted_close":426.2699890136719,"volume":1075900},{"date":"2025-10-22","close":426.44000244140625,"high":431.80999755859375,"low":421.94000244140625,"adjusted_close":426.44000244140625,"volume":1697200},{"date":"2025-10-23","close":422.6300048828125,"high":432.760009765625,"low":421.260009765625,"adjusted_close":422.6300048828125,"volume":1760900},{"date":"2025-10-24","close":421.3900146484375,"high":425.8599853515625,"low":420.6000061035156,"adjusted_close":421.3900146484375,"volume":1004900},{"date":"2025-10-27","close":420.1700134277344,"high":423.6099853515625,"low":418.760009765625,"adjusted_close":420.1700134277344,"volume":1261800},{"date":"2025-10-28","close":422.3900146484375,"high":422.57000732421875,"low":417.3699951171875,"adjusted_close":422.3900146484375,"volume":1219100},{"date":"2025-10-29","close":417.2099914550781,"high":422.9800109863281,"low":415.7699890136719,"adjusted_close":417.2099914550781,"volume":1324900},{"date":"2025-10-30","close":419.8900146484375,"high":422.95001220703125,"low":415.0,"adjusted_close":419.8900146484375,"volume":1234400},{"date":"2025-10-31","close":425.57000732421875,"high":426.9599914550781,"low":415.760009765625,"adjusted_close":425.57000732421875,"volume":1499100},{"date":"2025-11-03","close":426.0,"high":430.1000061035156,"low":418.6000061035156,"adjusted_close":426.0,"volume":1939100},{"date":"2025-11-04","close":421.6700134277344,"high":430.7099914550781,"low":403.1600036621094,"adjusted_close":421.6700134277344,"volume":2365500},{"date":"2025-11-05","close":417.0,"high":427.17999267578125,"low":410.45001220703125,"adjusted_close":417.0,"volume":1420800},{"date":"2025-11-06","close":416.25,"high":424.25,"low":410.2900085449219,"adjusted_close":416.25,"volume":1331800},{"date":"2025-11-07","close":409.4700012207031,"high":416.2799987792969,"low":406.6700134277344,"adjusted_close":409.4700012207031,"volume":1357700},{"date":"2025-11-10","close":421.20001220703125,"high":422.2300109863281,"low":410.5,"adjusted_close":421.20001220703125,"volume":1494000},{"date":"2025-11-11","close":429.2200012207031,"high":429.4800109863281,"low":417.1199951171875,"adjusted_close":429.2200012207031,"volume":990000},{"date":"2025-11-12","close":434.19000244140625,"high":435.94000244140625,"low":425.4599914550781,"adjusted_close":434.19000244140625,"volume":1365300},{"date":"2025-11-13","close":434.5199890136719,"high":441.2300109863281,"low":430.6600036621094,"adjusted_close":434.5199890136719,"volume":1560000},{"date":"2025-11-14","close":437.1499938964844,"high":442.2200012207031,"low":433.6700134277344,"adjusted_close":437.1499938964844,"volume":1265000},{"date":"2025-11-17","close":434.0199890136719,"high":439.989990234375,"low":432.239990234375,"adjusted_close":434.0199890136719,"volume":1304500},{"date":"2025-11-18","close":435.5199890136719,"high":437.7900085449219,"low":430.1499938964844,"adjusted_close":435.5199890136719,"volume":1084300},{"date":"2025-11-19","close":421.0299987792969,"high":434.92999267578125,"low":418.5299987792969,"adjusted_close":421.0299987792969,"volume":1545100},{"date":"2025-11-20","close":422.32000732421875,"high":431.1300048828125,"low":420.0,"adjusted_close":422.32000732421875,"volume":1188900},{"date":"2025-11-21","close":426.760009765625,"high":435.8500061035156,"low":421.8699951171875,"adjusted_close":426.760009765625,"volume":1917700},{"date":"2025-11-24","close":424.0,"high":432.54998779296875,"low":423.8699951171875,"adjusted_close":424.0,"volume":2223000},{"date":"2025-11-25","close":429.82000732421875,"high":431.5,"low":424.1199951171875,"adjusted_close":429.82000732421875,"volume":1550100},{"date":"2025-11-26","close":432.1700134277344,"high":433.32000732421875,"low":428.07000732421875,"adjusted_close":432.1700134277344,"volume":1152100},{"date":"2025-11-28","close":433.6099853515625,"high":434.6700134277344,"low":429.07000732421875,"adjusted_close":433.6099853515625,"volume":727900},{"date":"2025-12-01","close":425.6000061035156,"high":434.0,"low":423.4599914550781,"adjusted_close":425.6000061035156,"volume":1173900},{"date":"2025-12-02","close":433.1499938964844,"high":435.20001220703125,"low":424.05999755859375,"adjusted_close":433.1499938964844,"volume":1399800},{"date":"2025-12-03","close":463.1300048828125,"high":463.8500061035156,"low":439.3500061035156,"adjusted_close":463.1300048828125,"volume":2542200},{"date":"2025-12-04","close":457.3599853515625,"high":463.70001220703125,"low":453.5400085449219,"adjusted_close":457.3599853515625,"volume":1518800},{"date":"2025-12-05","close":455.4800109863281,"high":462.0,"low":454.4599914550781,"adjusted_close":455.4800109863281,"volume":911400},{"date":"2025-12-08","close":442.0400085449219,"high":457.1700134277344,"low":439.79998779296875,"adjusted_close":442.0400085449219,"volume":1504400},{"date":"2025-12-09","close":437.010009765625,"high":448.2799987792969,"low":436.489990234375,"adjusted_close":437.010009765625,"volume":989500},{"date":"2025-12-10","close":444.6400146484375,"high":446.2799987792969,"low":433.80999755859375,"adjusted_close":444.6400146484375,"volume":999600},{"date":"2025-12-11","close":445.92999267578125,"high":448.3299865722656,"low":442.07000732421875,"adjusted_close":445.92999267578125,"volume":1178400},{"date":"2025-12-12","close":452.0400085449219,"high":456.0,"low":444.80999755859375,"adjusted_close":452.0400085449219,"volume":1621600},{"date":"2025-12-15","close":455.7099914550781,"high":456.4599914550781,"low":449.4800109863281,"adjusted_close":455.7099914550781,"volume":1337300},{"date":"2025-12-16","close":454.9599914550781,"high":459.04998779296875,"low":452.8299865722656,"adjusted_close":454.9599914550781,"volume":1258700},{"date":"2025-12-17","close":449.5199890136719,"high":456.04998779296875,"low":447.30999755859375,"adjusted_close":449.5199890136719,"volume":1349700},{"date":"2025-12-18","close":447.3800048828125,"high":452.6300048828125,"low":445.4100036621094,"adjusted_close":447.3800048828125,"volume":1056900},{"date":"2025-12-19","close":456.20001220703125,"high":460.3999938964844,"low":445.510009765625,"adjusted_close":456.20001220703125,"volume":5558100},{"date":"2025-12-22","close":460.30999755859375,"high":460.94000244140625,"low":453.0299987792969,"adjusted_close":460.30999755859375,"volume":919500},{"date":"2025-12-23","close":459.2099914550781,"high":461.489990234375,"low":457.0400085449219,"adjusted_close":459.2099914550781,"volume":768500},{"date":"2025-12-24","close":462.989990234375,"high":464.44000244140625,"low":459.0799865722656,"adjusted_close":462.989990234375,"volume":310200},{"date":"2025-12-26","close":462.8999938964844,"high":463.6499938964844,"low":460.8599853515625,"adjusted_close":462.8999938964844,"volume":388100},{"date":"2025-12-29","close":459.7799987792969,"high":463.54998779296875,"low":457.45001220703125,"adjusted_close":459.7799987792969,"volume":628200},{"date":"2025-12-30","close":453.739990234375,"high":458.3599853515625,"low":453.3999938964844,"adjusted_close":453.739990234375,"volume":685900},{"date":"2025-12-31","close":453.3599853515625,"high":455.9200134277344,"low":451.75,"adjusted_close":453.3599853515625,"volume":693000},{"date":"2026-01-02","close":452.1300048828125,"high":455.989990234375,"low":448.5199890136719,"adjusted_close":452.1300048828125,"volume":825300},{"date":"2026-01-05","close":448.79998779296875,"high":450.7200012207031,"low":443.1199951171875,"adjusted_close":448.79998779296875,"volume":931400},{"date":"2026-01-06","close":468.3800048828125,"high":471.2799987792969,"low":453.69000244140625,"adjusted_close":468.3800048828125,"volume":2078400},{"date":"2026-01-07","close":484.1499938964844,"high":487.5199890136719,"low":467.4599914550781,"adjusted_close":484.1499938964844,"volume":1723700},{"date":"2026-01-08","close":469.67999267578125,"high":485.69000244140625,"low":465.2799987792969,"adjusted_close":469.67999267578125,"volume":2115000},{"date":"2026-01-09","close":463.8599853515625,"high":475.3299865722656,"low":463.3900146484375,"adjusted_close":463.8599853515625,"volume":1700300},{"date":"2026-01-12","close":460.5899963378906,"high":464.5899963378906,"low":454.5400085449219,"adjusted_close":460.5899963378906,"volume":1350300},{"date":"2026-01-13","close":454.6700134277344,"high":462.4200134277344,"low":452.9100036621094,"adjusted_close":454.6700134277344,"volume":1346100},{"date":"2026-01-14","close":449.5299987792969,"high":455.0299987792969,"low":446.010009765625,"adjusted_close":449.5299987792969,"volume":1295400},{"date":"2026-01-15","close":438.9200134277344,"high":450.44000244140625,"low":436.69000244140625,"adjusted_close":438.9200134277344,"volume":1214900},{"date":"2026-01-16","close":441.3599853515625,"high":445.7699890136719,"low":437.4599914550781,"adjusted_close":441.3599853515625,"volume":2047400},{"date":"2026-01-20","close":442.0799865722656,"high":442.3800048828125,"low":429.0,"adjusted_close":442.0799865722656,"volume":1811400},{"date":"2026-01-21","close":461.1400146484375,"high":465.1499938964844,"low":439.9100036621094,"adjusted_close":461.1400146484375,"volume":2289200},{"date":"2026-01-22","close":467.3500061035156,"high":472.5799865722656,"low":458.30999755859375,"adjusted_close":467.3500061035156,"volume":1535100},{"date":"2026-01-23","close":468.4100036621094,"high":470.3399963378906,"low":462.739990234375,"adjusted_close":468.4100036621094,"volume":1330000},{"date":"2026-01-26","close":476.8399963378906,"high":479.1000061035156,"low":468.42999267578125,"adjusted_close":476.8399963378906,"volume":1668000},{"date":"2026-01-27","close":474.1700134277344,"high":485.0,"low":470.489990234375,"adjusted_close":474.1700134277344,"volume":1631800},{"date":"2026-01-28","close":477.9100036621094,"high":479.5,"low":469.5,"adjusted_close":477.9100036621094,"volume":1089100},{"date":"2026-01-29","close":475.67999267578125,"high":484.3500061035156,"low":473.8599853515625,"adjusted_close":475.67999267578125,"volume":1498100},{"date":"2026-01-30","close":469.8999938964844,"high":475.6700134277344,"low":468.0,"adjusted_close":469.8999938964844,"volume":1190100},{"date":"2026-02-02","close":472.010009765625,"high":473.739990234375,"low":464.010009765625,"adjusted_close":472.010009765625,"volume":759600},{"date":"2026-02-03","close":465.6099853515625,"high":476.8299865722656,"low":461.5299987792969,"adjusted_close":465.6099853515625,"volume":1050800},{"date":"2026-02-04","close":470.5199890136719,"high":478.7200012207031,"low":467.1000061035156,"adjusted_close":470.5199890136719,"volume":1362400},{"date":"2026-02-05","close":458.80999755859375,"high":478.0,"low":457.739990234375,"adjusted_close":458.80999755859375,"volume":1673000},{"date":"2026-02-06","close":477.9200134277344,"high":478.2799987792969,"low":459.0,"adjusted_close":477.9200134277344,"volume":1621700},{"date":"2026-02-09","close":470.8699951171875,"high":478.5400085449219,"low":467.9800109863281,"adjusted_close":470.8699951171875,"volume":1794700},{"date":"2026-02-10","close":463.4800109863281,"high":474.57000732421875,"low":462.239990234375,"adjusted_close":463.4800109863281,"volume":2127500},{"date":"2026-02-11","close":461.239990234375,"high":464.7300109863281,"low":454.3999938964844,"adjusted_close":461.239990234375,"volume":1845900},{"date":"2026-02-12","close":465.0199890136719,"high":469.0,"low":460.0,"adjusted_close":465.0199890136719,"volume":1818900},{"date":"2026-02-13","close":491.4700012207031,"high":503.8800048828125,"low":471.6499938964844,"adjusted_close":491.4700012207031,"volume":2918300},{"date":"2026-02-17","close":477.32000732421875,"high":494.04998779296875,"low":473.45001220703125,"adjusted_close":477.32000732421875,"volume":1721400},{"date":"2026-02-18","close":470.30999755859375,"high":477.7200012207031,"low":466.45001220703125,"adjusted_close":470.30999755859375,"volume":1662600},{"date":"2026-02-19","close":469.2699890136719,"high":472.239990234375,"low":463.0,"adjusted_close":469.2699890136719,"volume":1165700},{"date":"2026-02-20","close":476.8999938964844,"high":479.1199951171875,"low":465.0,"adjusted_close":476.8999938964844,"volume":1006600},{"date":"2026-02-23","close":481.010009765625,"high":487.6000061035156,"low":475.0799865722656,"adjusted_close":481.010009765625,"volume":1241000},{"date":"2026-02-24","close":487.42999267578125,"high":491.2200012207031,"low":479.0,"adjusted_close":487.42999267578125,"volume":1331400},{"date":"2026-02-25","close":483.04998779296875,"high":492.2799987792969,"low":481.7099914550781,"adjusted_close":483.04998779296875,"volume":820900},{"date":"2026-02-26","close":480.1300048828125,"high":483.6300048828125,"low":474.5899963378906,"adjusted_close":480.1300048828125,"volume":1305300},{"date":"2026-02-27","close":496.8299865722656,"high":497.79998779296875,"low":479.75,"adjusted_close":496.8299865722656,"volume":1782900},{"date":"2026-03-02","close":486.0299987792969,"high":498.0299987792969,"low":484.3999938964844,"adjusted_close":486.0299987792969,"volume":1034500},{"date":"2026-03-03","close":474.2699890136719,"high":484.1000061035156,"low":471.5799865722656,"adjusted_close":474.2699890136719,"volume":1056000},{"date":"2026-03-04","close":477.8900146484375,"high":480.67999267578125,"low":470.42999267578125,"adjusted_close":477.8900146484375,"volume":996200},{"date":"2026-03-05","close":460.82000732421875,"high":480.0,"low":457.0,"adjusted_close":460.82000732421875,"volume":1109800},{"date":"2026-03-06","close":456.69000244140625,"high":460.0,"low":450.6700134277344,"adjusted_close":456.69000244140625,"volume":1171700},{"date":"2026-03-09","close":460.8699951171875,"high":461.260009765625,"low":450.7799987792969,"adjusted_close":460.8699951171875,"volume":1179900},{"date":"2026-03-10","close":499.1700134277344,"high":507.9200134277344,"low":477.7699890136719,"adjusted_close":499.1700134277344,"volume":3363800},{"date":"2026-03-11","close":492.3800048828125,"high":499.5,"low":488.7900085449219,"adjusted_close":492.3800048828125,"volume":2062300},{"date":"2026-03-12","close":478.1300048828125,"high":489.9700012207031,"low":476.57000732421875,"adjusted_close":478.1300048828125,"volume":1607700},{"date":"2026-03-13","close":469.3399963378906,"high":486.6600036621094,"low":469.0799865722656,"adjusted_close":469.3399963378906,"volume":1097500},{"date":"2026-03-16","close":466.1000061035156,"high":476.1700134277344,"low":461.1300048828125,"adjusted_close":466.1000061035156,"volume":1496800},{"date":"2026-03-17","close":462.489990234375,"high":468.45001220703125,"low":461.5,"adjusted_close":462.489990234375,"volume":1512900},{"date":"2026-03-18","close":451.5899963378906,"high":463.9599914550781,"low":451.1000061035156,"adjusted_close":451.5899963378906,"volume":1410500},{"date":"2026-03-19","close":458.04998779296875,"high":459.4599914550781,"low":449.75,"adjusted_close":458.04998779296875,"volume":1300000},{"date":"2026-03-20","close":454.0,"high":461.04998779296875,"low":452.8900146484375,"adjusted_close":454.0,"volume":2200200},{"date":"2026-03-23","close":451.239990234375,"high":463.7799987792969,"low":450.9700012207031,"adjusted_close":451.239990234375,"volume":1152000},{"date":"2026-03-24","close":448.6199951171875,"high":452.0799865722656,"low":441.20001220703125,"adjusted_close":448.6199951171875,"volume":1224200},{"date":"2026-03-25","close":454.9700012207031,"high":459.3699951171875,"low":449.1400146484375,"adjusted_close":454.9700012207031,"volume":1200000},{"date":"2026-03-26","close":453.739990234375,"high":457.5400085449219,"low":449.2900085449219,"adjusted_close":453.739990234375,"volume":1158100},{"date":"2026-03-27","close":433.07000732421875,"high":452.0,"low":431.010009765625,"adjusted_close":433.07000732421875,"volume":1915500},{"date":"2026-03-30","close":443.1600036621094,"high":443.6499938964844,"low":432.1400146484375,"adjusted_close":443.1600036621094,"volume":1960900},{"date":"2026-03-31","close":446.5400085449219,"high":448.3500061035156,"low":442.0899963378906,"adjusted_close":446.5400085449219,"volume":1624800},{"date":"2026-04-01","close":447.260009765625,"high":453.9800109863281,"low":446.7099914550781,"adjusted_close":447.260009765625,"volume":1188100},{"date":"2026-04-02","close":438.7099914550781,"high":449.6199951171875,"low":436.55999755859375,"adjusted_close":438.7099914550781,"volume":1244900},{"date":"2026-04-06","close":434.29998779296875,"high":440.8999938964844,"low":433.45001220703125,"adjusted_close":434.29998779296875,"volume":948900},{"date":"2026-04-07","close":431.8599853515625,"high":435.5,"low":425.260009765625,"adjusted_close":431.8599853515625,"volume":1029200},{"date":"2026-04-08","close":443.9200134277344,"high":443.989990234375,"low":432.3299865722656,"adjusted_close":443.9200134277344,"volume":1279200},{"date":"2026-04-09","close":446.7799987792969,"high":447.0,"low":436.3500061035156,"adjusted_close":446.7799987792969,"volume":1040900},{"date":"2026-04-10","close":436.2699890136719,"high":446.75,"low":434.25,"adjusted_close":436.2699890136719,"volume":985800},{"date":"2026-04-13","close":440.04998779296875,"high":445.1099853515625,"low":433.67999267578125,"adjusted_close":440.04998779296875,"volume":1004600},{"date":"2026-04-14","close":444.2799987792969,"high":444.7900085449219,"low":435.2799987792969,"adjusted_close":444.2799987792969,"volume":1445500},{"date":"2026-04-15","close":441.70001220703125,"high":447.82000732421875,"low":437.19000244140625,"adjusted_close":441.70001220703125,"volume":1459400},{"date":"2026-04-16","close":435.6499938964844,"high":445.92999267578125,"low":431.1499938964844,"adjusted_close":435.6499938964844,"volume":1364000},{"date":"2026-04-17","close":441.20001220703125,"high":443.8999938964844,"low":437.5799865722656,"adjusted_close":441.20001220703125,"volume":1025200},{"date":"2026-04-20","close":439.17999267578125,"high":444.010009765625,"low":437.6700134277344,"adjusted_close":439.17999267578125,"volume":789200},{"date":"2026-04-21","close":436.5899963378906,"high":440.32000732421875,"low":429.6499938964844,"adjusted_close":436.5899963378906,"volume":986900},{"date":"2026-04-22","close":437.6700134277344,"high":441.0,"low":435.45001220703125,"adjusted_close":437.6700134277344,"volume":734200},{"date":"2026-04-23","close":435.1000061035156,"high":442.0400085449219,"low":433.80999755859375,"adjusted_close":435.1000061035156,"volume":777500},{"date":"2026-04-24","close":430.2900085449219,"high":433.67999267578125,"low":427.3800048828125,"adjusted_close":430.2900085449219,"volume":1128100},{"date":"2026-04-27","close":426.010009765625,"high":434.07000732421875,"low":425.8699951171875,"adjusted_close":426.010009765625,"volume":967000},{"date":"2026-04-28","close":430.1400146484375,"high":431.7699890136719,"low":426.67999267578125,"adjusted_close":430.1400146484375,"volume":808500},{"date":"2026-04-29","close":423.239990234375,"high":426.7200012207031,"low":419.7099914550781,"adjusted_close":423.239990234375,"volume":1059500},{"date":"2026-04-30","close":427.3800048828125,"high":430.95001220703125,"low":423.6600036621094,"adjusted_close":427.3800048828125,"volume":1121100},{"date":"2026-05-01","close":423.9200134277344,"high":427.3800048828125,"low":421.5400085449219,"adjusted_close":423.9200134277344,"volume":796900},{"date":"2026-05-04","close":429.8500061035156,"high":430.1300048828125,"low":422.1099853515625,"adjusted_close":429.8500061035156,"volume":1418900},{"date":"2026-05-05","close":424.3599853515625,"high":433.94000244140625,"low":412.2699890136719,"adjusted_close":424.3599853515625,"volume":1905900},{"date":"2026-05-06","close":427.6499938964844,"high":431.05999755859375,"low":422.6700134277344,"adjusted_close":427.6499938964844,"volume":1203200},{"date":"2026-05-07","close":425.0,"high":429.6099853515625,"low":423.5899963378906,"adjusted_close":425.0,"volume":1112300},{"date":"2026-05-08","close":429.82000732421875,"high":431.94000244140625,"low":421.1099853515625,"adjusted_close":429.82000732421875,"volume":953300},{"date":"2026-05-11","close":435.1700134277344,"high":442.1600036621094,"low":428.5,"adjusted_close":435.1700134277344,"volume":1264200},{"date":"2026-05-12","close":448.2900085449219,"high":454.2300109863281,"low":436.4800109863281,"adjusted_close":448.2900085449219,"volume":1398000},{"date":"2026-05-13","close":453.05999755859375,"high":455.32000732421875,"low":444.260009765625,"adjusted_close":453.05999755859375,"volume":1194200},{"date":"2026-05-14","close":450.4100036621094,"high":456.67999267578125,"low":447.3599853515625,"adjusted_close":450.4100036621094,"volume":1088200},{"date":"2026-05-15","close":436.95001220703125,"high":453.45001220703125,"low":435.8599853515625,"adjusted_close":436.95001220703125,"volume":1288900},{"date":"2026-05-18","close":436.5799865722656,"high":440.0400085449219,"low":430.25,"adjusted_close":436.5799865722656,"volume":1451000},{"date":"2026-05-19","close":434.30999755859375,"high":444.32000732421875,"low":433.1499938964844,"adjusted_close":434.30999755859375,"volume":1219500},{"date":"2026-05-20","close":430.44000244140625,"high":439.9800109863281,"low":427.6400146484375,"adjusted_close":430.44000244140625,"volume":1784800},{"date":"2026-05-21","close":433.5400085449219,"high":434.760009765625,"low":426.010009765625,"adjusted_close":433.5400085449219,"volume":1395200},{"date":"2026-05-22","close":434.5199890136719,"high":438.8399963378906,"low":432.9599914550781,"adjusted_close":434.5199890136719,"volume":1746300},{"date":"2026-05-26","close":435.92999267578125,"high":441.989990234375,"low":433.7900085449219,"adjusted_close":435.92999267578125,"volume":865800},{"date":"2026-05-27","close":437.2200012207031,"high":445.3500061035156,"low":435.3900146484375,"adjusted_close":437.2200012207031,"volume":1164400},{"date":"2026-05-28","close":447.9700012207031,"high":449.2900085449219,"low":434.0799865722656,"adjusted_close":447.9700012207031,"volume":1357900},{"date":"2026-05-29","close":447.5400085449219,"high":450.0,"low":442.25,"adjusted_close":447.5400085449219,"volume":1893400},{"date":"2026-06-01","close":438.3999938964844,"high":443.5400085449219,"low":433.260009765625,"adjusted_close":438.3999938964844,"volume":1115200},{"date":"2026-06-02","close":425.0899963378906,"high":434.0,"low":424.8999938964844,"adjusted_close":425.0899963378906,"volume":1147100},{"date":"2026-06-03","close":428.3399963378906,"high":429.010009765625,"low":420.010009765625,"adjusted_close":428.3399963378906,"volume":1564400},{"date":"2026-06-04","close":441.739990234375,"high":448.19000244140625,"low":433.5,"adjusted_close":441.739990234375,"volume":1362300},{"date":"2026-06-05","close":446.8299865722656,"high":453.1600036621094,"low":443.8599853515625,"adjusted_close":446.8299865722656,"volume":1530000},{"date":"2026-06-08","close":442.9599914550781,"high":448.69000244140625,"low":441.7200012207031,"adjusted_close":442.9599914550781,"volume":1149300},{"date":"2026-06-09","close":445.7699890136719,"high":449.5,"low":440.8999938964844,"adjusted_close":445.7699890136719,"volume":871200},{"date":"2026-06-10","close":435.7099914550781,"high":447.5,"low":433.79998779296875,"adjusted_close":435.7099914550781,"volume":1103200},{"date":"2026-06-11","close":445.0400085449219,"high":445.7799987792969,"low":435.2099914550781,"adjusted_close":445.0400085449219,"volume":1233800},{"date":"2026-06-12","close":444.92999267578125,"high":447.70001220703125,"low":440.0199890136719,"adjusted_close":444.92999267578125,"volume":924200},{"date":"2026-06-15","close":450.4599914550781,"high":453.67999267578125,"low":439.5,"adjusted_close":450.4599914550781,"volume":1482900},{"date":"2026-06-16","close":453.1700134277344,"high":454.54998779296875,"low":444.2200012207031,"adjusted_close":453.1700134277344,"volume":1486500},{"date":"2026-06-17","close":458.989990234375,"high":464.30999755859375,"low":447.5400085449219,"adjusted_close":458.989990234375,"volume":1524000},{"date":"2026-06-18","close":451.6300048828125,"high":464.9800109863281,"low":450.3900146484375,"adjusted_close":451.6300048828125,"volume":2992900},{"date":"2026-06-22","close":466.7900085449219,"high":468.17999267578125,"low":453.2099914550781,"adjusted_close":466.7900085449219,"volume":2034400},{"date":"2026-06-23","close":468.4200134277344,"high":470.82000732421875,"low":463.760009765625,"adjusted_close":468.4200134277344,"volume":1203800},{"date":"2026-06-24","close":475.20001220703125,"high":480.8599853515625,"low":469.92999267578125,"adjusted_close":475.20001220703125,"volume":1550000},{"date":"2026-06-25","close":480.17999267578125,"high":486.489990234375,"low":473.5,"adjusted_close":480.17999267578125,"volume":1522200},{"date":"2026-06-26","close":491.3399963378906,"high":503.8900146484375,"low":482.20001220703125,"adjusted_close":491.3399963378906,"volume":8692600},{"date":"2026-06-29","close":499.6499938964844,"high":499.8699951171875,"low":487.6199951171875,"adjusted_close":499.6499938964844,"volume":2055700},{"date":"2026-06-30","close":496.7300109863281,"high":500.989990234375,"low":489.6199951171875,"adjusted_close":496.7300109863281,"volume":1738000},{"date":"2026-07-01","close":498.010009765625,"high":502.7099914550781,"low":494.79998779296875,"adjusted_close":498.010009765625,"volume":1444300},{"date":"2026-07-02","close":528.0399780273438,"high":529.1400146484375,"low":501.5299987792969,"adjusted_close":528.0399780273438,"volume":1855600},{"date":"2026-07-06","close":529.5900268554688,"high":529.989990234375,"low":512.3400268554688,"adjusted_close":529.5900268554688,"volume":1515700},{"date":"2026-07-07","close":522.25,"high":533.6699829101562,"low":512.77001953125,"adjusted_close":522.25,"volume":2292600},{"date":"2026-07-08","close":498.42999267578125,"high":525.8099975585938,"low":498.1400146484375,"adjusted_close":498.42999267578125,"volume":2287000},{"date":"2026-07-09","close":496.5,"high":500.7699890136719,"low":482.1099853515625,"adjusted_close":496.5,"volume":2106900},{"date":"2026-07-10","close":485.3900146484375,"high":498.9100036621094,"low":484.3299865722656,"adjusted_close":485.3900146484375,"volume":1430200},{"date":"2026-07-13","close":480.25,"high":486.17999267578125,"low":474.7099914550781,"adjusted_close":480.25,"volume":1153900},{"date":"2026-07-14","close":476.30999755859375,"high":481.2900085449219,"low":473.17999267578125,"adjusted_close":476.30999755859375,"volume":1093600},{"date":"2026-07-15","close":477.0799865722656,"high":480.9599914550781,"low":469.6000061035156,"adjusted_close":477.0799865722656,"volume":1192000},{"date":"2026-07-16","close":486.0299987792969,"high":487.29998779296875,"low":476.25,"adjusted_close":486.0299987792969,"volume":1370800},{"date":"2026-07-17","close":485.6499938964844,"high":496.69000244140625,"low":481.9800109863281,"adjusted_close":485.6499938964844,"volume":1568100},{"date":"2026-07-20","close":480.5,"high":491.2300109863281,"low":478.4800109863281,"adjusted_close":480.5,"volume":1101600},{"date":"2026-07-21","close":482.0,"high":484.989990234375,"low":473.55999755859375,"adjusted_close":482.0,"volume":1107400},{"date":"2026-07-22","close":472.57000732421875,"high":483.6600036621094,"low":471.5799865722656,"adjusted_close":472.57000732421875,"volume":1289000},{"date":"2026-07-23","close":473.0899963378906,"high":477.67999267578125,"low":465.0,"adjusted_close":473.0899963378906,"volume":1306000},{"date":"2026-07-24","close":477.3599853515625,"high":484.0,"low":472.5799865722656,"adjusted_close":477.3599853515625,"volume":1254000},{"date":"2026-07-27","close":479.0,"high":487.2099914550781,"low":477.989990234375,"adjusted_close":479.0,"volume":1631000},{"date":"2026-07-28","close":490.3900146484375,"high":493.6099853515625,"low":482.8599853515625,"adjusted_close":490.3900146484375,"volume":1700000},{"date":"2026-07-29","close":483.3299865722656,"high":492.989990234375,"low":481.9100036621094,"adjusted_close":483.3299865722656,"volume":1451200},{"date":"2026-07-30","close":481.70001220703125,"high":482.1499938964844,"low":470.5400085449219,"adjusted_close":481.70001220703125,"volume":1248600},{"date":"2026-07-31","close":477.1000061035156,"high":480.6700134277344,"low":469.8699951171875,"adjusted_close":477.1000061035156,"volume":957700},{"date":"2026-08-03","close":470.7200012207031,"high":483.3599853515625,"low":468.1400146484375,"adjusted_close":470.7200012207031,"volume":1510500},{"date":"2026-08-04","close":478.7099914550781,"high":488.0400085449219,"low":465.510009765625,"adjusted_close":478.7099914550781,"volume":2026400},{"date":"2026-08-05","close":484.8299865722656,"high":491.95001220703125,"low":479.0199890136719,"adjusted_close":484.8299865722656,"volume":1382900},{"date":"2026-08-06","close":484.0299987792969,"high":492.3999938964844,"low":480.8599853515625,"adjusted_close":484.0299987792969,"volume":1015000},{"date":"2026-08-07","close":496.07000732421875,"high":497.3999938964844,"low":482.1000061035156,"adjusted_close":496.07000732421875,"volume":992400},{"date":"2026-08-10","close":523.9099731445312,"high":546.1699829101562,"low":519.8200073242188,"adjusted_close":523.9099731445312,"volume":2682200},{"date":"2026-08-11","close":529.6500244140625,"high":532.22998046875,"low":522.010009765625,"adjusted_close":529.6500244140625,"volume":1065400},{"date":"2026-08-12","close":525.72998046875,"high":531.219970703125,"low":520.0800170898438,"adjusted_close":525.72998046875,"volume":1047000},{"date":"2026-08-13","close":516.4400024414062,"high":529.0,"low":515.739990234375,"adjusted_close":516.4400024414062,"volume":863500},{"date":"2026-08-14","close":505.75,"high":513.6400146484375,"low":502.2900085449219,"adjusted_close":505.75,"volume":1130500},{"date":"2026-08-17","close":515.5499877929688,"high":517.8400268554688,"low":502.5299987792969,"adjusted_close":515.5499877929688,"volume":1111200},{"date":"2026-08-18","close":528.1900024414062,"high":533.780029296875,"low":517.3400268554688,"adjusted_close":528.1900024414062,"volume":1497000},{"date":"2026-08-19","close":552.0599975585938,"high":553.6900024414062,"low":532.5499877929688,"adjusted_close":552.0599975585938,"volume":1437300},{"date":"2026-08-20","close":540.260009765625,"high":548.989990234375,"low":538.27001953125,"adjusted_close":540.260009765625,"volume":1062300},{"date":"2026-08-21","close":548.0499877929688,"high":555.3200073242188,"low":540.7000122070312,"adjusted_close":548.0499877929688,"volume":1074900},{"date":"2026-08-24","close":547.5900268554688,"high":550.6199951171875,"low":542.4199829101562,"adjusted_close":547.5900268554688,"volume":767400},{"date":"2026-08-25","close":552.8499755859375,"high":555.6900024414062,"low":543.75,"adjusted_close":552.8499755859375,"volume":775000},{"date":"2026-08-26","close":547.2899780273438,"high":553.469970703125,"low":546.239990234375,"adjusted_close":547.2899780273438,"volume":834100},{"date":"2026-08-27","close":547.5499877929688,"high":550.8300170898438,"low":540.0800170898438,"adjusted_close":547.5499877929688,"volume":843900},{"date":"2026-08-28","close":541.6900024414062,"high":549.5700073242188,"low":540.0800170898438,"adjusted_close":541.6900024414062,"volume":886900},{"date":"2026-08-31","close":544.52001953125,"high":546.8400268554688,"low":532.22998046875,"adjusted_close":544.52001953125,"volume":1198300},{"date":"2026-09-01","close":547.6500244140625,"high":551.4000244140625,"low":545.0800170898438,"adjusted_close":547.6500244140625,"volume":734900},{"date":"2026-09-02","close":556.75,"high":558.3599853515625,"low":549.0700073242188,"adjusted_close":556.75,"volume":1734500},{"date":"2026-09-03","close":557.9600219726562,"high":560.25,"low":551.6099853515625,"adjusted_close":557.9600219726562,"volume":800700},{"date":"2026-09-04","close":546.1199951171875,"high":556.989990234375,"low":544.47998046875,"adjusted_close":546.1199951171875,"volume":803300},{"date":"2026-09-08","close":528.9000244140625,"high":535.0,"low":520.2000122070312,"adjusted_close":528.9000244140625,"volume":1121100},{"date":"2026-09-09","close":521.1199951171875,"high":528.1699829101562,"low":520.0800170898438,"adjusted_close":521.1199951171875,"volume":958300},{"date":"2026-09-10","close":514.5599975585938,"high":522.5999755859375,"low":514.3200073242188,"adjusted_close":514.5599975585938,"volume":815000},{"date":"2026-09-11","close":515.4400024414062,"high":522.0999755859375,"low":511.80999755859375,"adjusted_close":515.4400024414062,"volume":875500},{"date":"2026-09-14","close":519.510009765625,"high":525.2899780273438,"low":514.6599731445312,"adjusted_close":519.510009765625,"volume":836900},{"date":"2026-09-15","close":514.6300048828125,"high":519.9400024414062,"low":511.0,"adjusted_close":514.6300048828125,"volume":824800},{"date":"2026-09-16","close":513.260009765625,"high":517.9500122070312,"low":511.3500061035156,"adjusted_close":513.260009765625,"volume":638200},{"date":"2026-09-17","close":516.3400268554688,"high":519.0700073242188,"low":510.20001220703125,"adjusted_close":516.3400268554688,"volume":899600},{"date":"2026-09-18","close":508.3399963378906,"high":518.0999755859375,"low":505.010009765625,"adjusted_close":508.3399963378906,"volume":2432900},{"date":"2026-09-21","close":510.7200012207031,"high":514.0999755859375,"low":501.010009765625,"adjusted_close":510.7200012207031,"volume":906500},{"date":"2026-09-22","close":514.989990234375,"high":525.969970703125,"low":508.1400146484375,"adjusted_close":514.989990234375,"volume":1386600},{"date":"2026-09-23","close":516.3400268554688,"high":525.4299926757812,"low":509.55999755859375,"adjusted_close":516.3400268554688,"volume":1213700},{"date":"2026-09-24","close":522.3800048828125,"high":528.989990234375,"low":515.2999877929688,"adjusted_close":522.3800048828125,"volume":940900},{"date":"2026-09-25","close":526.1900024414062,"high":527.6900024414062,"low":518.9199829101562,"adjusted_close":526.1900024414062,"volume":756200},{"date":"2026-09-28","close":527.6699829101562,"high":529.8900146484375,"low":521.1599731445312,"adjusted_close":527.6699829101562,"volume":823500},{"date":"2026-09-29","close":526.72998046875,"high":529.4600219726562,"low":519.25,"adjusted_close":526.72998046875,"volume":688800},{"date":"2026-09-30","close":522.8099975585938,"high":529.719970703125,"low":522.739990234375,"adjusted_close":522.8099975585938,"volume":1146000},{"date":"2026-10-01","close":506.739990234375,"high":523.52001953125,"low":505.2699890136719,"adjusted_close":506.739990234375,"volume":1194400},{"date":"2026-10-02","close":504.7300109863281,"high":509.5,"low":499.95001220703125,"adjusted_close":504.7300109863281,"volume":939600},{"date":"2026-10-05","close":503.5,"high":506.010009765625,"low":496.1499938964844,"adjusted_close":503.5,"volume":914900},{"date":"2026-10-06","close":502.30999755859375,"high":507.4100036621094,"low":496.3299865722656,"adjusted_close":502.30999755859375,"volume":775000},{"date":"2026-10-07","close":505.6400146484375,"high":511.510009765625,"low":503.94000244140625,"adjusted_close":505.6400146484375,"volume":806600},{"date":"2026-10-08","close":503.25,"high":507.8699951171875,"low":498.8999938964844,"adjusted_close":503.25,"volume":1488000},{"date":"2026-10-09","close":510.0799865722656,"high":514.9000244140625,"low":502.05999755859375,"adjusted_close":510.0799865722656,"volume":1480800},{"date":"2026-10-12","close":507.0,"high":514.7999877929688,"low":506.0,"adjusted_close":507.0,"volume":952700},{"date":"2026-10-13","close":485.2200012207031,"high":508.57000732421875,"low":484.0799865722656,"adjusted_close":485.2200012207031,"volume":1187300},{"date":"2026-10-14","close":498.5,"high":502.94000244140625,"low":487.5400085449219,"adjusted_close":498.5,"volume":2089700},{"date":"2026-10-15","close":508.75,"high":517.6799926757812,"low":507.2099914550781,"adjusted_close":508.75,"volume":2262500},{"date":"2026-10-16","close":499.739990234375,"high":512.2100219726562,"low":497.489990234375,"adjusted_close":499.739990234375,"volume":1413000},{"date":"2026-10-19","close":501.95001220703125,"high":505.8299865722656,"low":499.5,"adjusted_close":501.95001220703125,"volume":1298700},{"date":"2026-10-20","close":514.6500244140625,"high":515.739990234375,"low":505.0,"adjusted_close":514.6500244140625,"volume":1230000},{"date":"2026-10-21","close":524.52001953125,"high":528.5700073242188,"low":510.4800109863281,"adjusted_close":524.52001953125,"volume":1448600},{"date":"2026-10-22","close":535.1699829101562,"high":537.8099975585938,"low":521.2999877929688,"adjusted_close":535.1699829101562,"volume":1641200},{"date":"2026-10-23","close":523.9299926757812,"high":533.0800170898438,"low":522.9099731445312,"adjusted_close":523.9299926757812,"volume":832600},{"date":"2026-10-26","close":517.489990234375,"high":529.6599731445312,"low":509.3299865722656,"adjusted_close":517.489990234375,"volume":1189000},{"date":"2026-10-27","close":521.030029296875,"high":521.4299926757812,"low":509.2099914550781,"adjusted_close":521.030029296875,"volume":1019700},{"date":"2026-10-28","close":529.6900024414062,"high":534.9400024414062,"low":513.3699951171875,"adjusted_close":529.6900024414062,"volume":1283200},{"date":"2026-10-29","close":540.0,"high":546.6099853515625,"low":534.010009765625,"adjusted_close":540.0,"volume":1539100},{"date":"2026-10-30","close":558.8800048828125,"high":563.7999877929688,"low":549.8900146484375,"adjusted_close":558.8800048828125,"volume":3030000},{"date":"2026-11-02","close":553.1500244140625,"high":568.6699829101562,"low":544.0900268554688,"adjusted_close":553.1500244140625,"volume":3204900},{"date":"2026-11-03","close":530.760009765625,"high":561.9600219726562,"low":529.1500244140625,"adjusted_close":530.760009765625,"volume":2372900},{"date":"2026-11-04","close":549.0399780273438,"high":550.77001953125,"low":527.3800048828125,"adjusted_close":549.0399780273438,"volume":1832400},{"date":"2026-11-05","close":542.5,"high":557.8499755859375,"low":540.02001953125,"adjusted_close":542.5,"volume":2482700},{"date":"2026-11-06","close":547.0900268554688,"high":548.760009765625,"low":531.530029296875,"adjusted_close":547.0900268554688,"volume":1270877}]},"VST":{"currency":"USD","rows":[{"date":"2025-05-05","close":140.0,"high":141.08999633789062,"low":135.6820068359375,"adjusted_close":138.86573791503906,"volume":5941400},{"date":"2025-05-06","close":144.8000030517578,"high":146.8800048828125,"low":137.44000244140625,"adjusted_close":143.62684631347656,"volume":10113700},{"date":"2025-05-07","close":139.5,"high":140.97999572753906,"low":133.9499969482422,"adjusted_close":138.36978149414062,"volume":12497700},{"date":"2025-05-08","close":140.91000366210938,"high":143.27999877929688,"low":137.44000244140625,"adjusted_close":139.76837158203125,"volume":7363500},{"date":"2025-05-09","close":135.75,"high":141.25999450683594,"low":133.72999572753906,"adjusted_close":134.65017700195312,"volume":5859900},{"date":"2025-05-12","close":146.08999633789062,"high":147.47000122070312,"low":143.00999450683594,"adjusted_close":144.90638732910156,"volume":8358700},{"date":"2025-05-13","close":155.0,"high":156.99000549316406,"low":144.0749969482422,"adjusted_close":153.7441864013672,"volume":9075900},{"date":"2025-05-14","close":154.72000122070312,"high":157.0,"low":152.5449981689453,"adjusted_close":153.4664764404297,"volume":5370200},{"date":"2025-05-15","close":152.05999755859375,"high":154.08999633789062,"low":150.83999633789062,"adjusted_close":150.82801818847656,"volume":3953500},{"date":"2025-05-16","close":156.6199951171875,"high":157.47999572753906,"low":154.50999450683594,"adjusted_close":155.35105895996094,"volume":6263900},{"date":"2025-05-19","close":157.32000732421875,"high":157.64999389648438,"low":150.375,"adjusted_close":156.04541015625,"volume":5141300},{"date":"2025-05-20","close":157.02999877929688,"high":158.24000549316406,"low":155.6699981689453,"adjusted_close":155.75775146484375,"volume":3426500},{"date":"2025-05-21","close":152.07000732421875,"high":156.5050048828125,"low":150.9199981689453,"adjusted_close":150.8379669189453,"volume":4067400},{"date":"2025-05-22","close":154.72000122070312,"high":155.11000061035156,"low":149.58599853515625,"adjusted_close":153.4664764404297,"volume":4624100},{"date":"2025-05-23","close":158.16000366210938,"high":159.42999267578125,"low":154.64999389648438,"adjusted_close":156.87860107421875,"volume":7254000},{"date":"2025-05-27","close":163.86000061035156,"high":163.8699951171875,"low":157.17999267578125,"adjusted_close":162.53240966796875,"volume":7192500},{"date":"2025-05-28","close":162.36000061035156,"high":165.74000549316406,"low":161.4199981689453,"adjusted_close":161.04457092285156,"volume":5027400},{"date":"2025-05-29","close":159.72999572753906,"high":166.0,"low":158.77999877929688,"adjusted_close":158.43588256835938,"volume":3543800},{"date":"2025-05-30","close":160.57000732421875,"high":160.60000610351562,"low":157.07000732421875,"adjusted_close":159.26907348632812,"volume":5306100},{"date":"2025-06-02","close":167.47000122070312,"high":169.2899932861328,"low":160.58999633789062,"adjusted_close":166.11318969726562,"volume":5613000},{"date":"2025-06-03","close":176.0,"high":178.35000610351562,"low":171.86000061035156,"adjusted_close":174.5740509033203,"volume":10019900},{"date":"2025-06-04","close":172.69000244140625,"high":177.38999938964844,"low":171.88999938964844,"adjusted_close":171.29087829589844,"volume":5290600},{"date":"2025-06-05","close":170.8699951171875,"high":173.91000366210938,"low":169.56500244140625,"adjusted_close":169.48562622070312,"volume":4296700},{"date":"2025-06-06","close":173.6199951171875,"high":173.9499969482422,"low":170.24000549316406,"adjusted_close":172.21334838867188,"volume":3302200},{"date":"2025-06-09","close":169.3699951171875,"high":174.0,"low":168.41000366210938,"adjusted_close":167.99777221679688,"volume":5350000},{"date":"2025-06-10","close":164.64999389648438,"high":170.625,"low":160.17999267578125,"adjusted_close":163.31600952148438,"volume":7818200},{"date":"2025-06-11","close":166.7899932861328,"high":169.5,"low":165.5399932861328,"adjusted_close":165.4386749267578,"volume":4029300},{"date":"2025-06-12","close":173.8699951171875,"high":173.8939971923828,"low":164.6699981689453,"adjusted_close":172.4613037109375,"volume":4357300},{"date":"2025-06-13","close":173.75,"high":175.9499969482422,"low":170.6580047607422,"adjusted_close":172.34228515625,"volume":3960700},{"date":"2025-06-16","close":177.1999969482422,"high":179.13999938964844,"low":175.57000732421875,"adjusted_close":175.7643585205078,"volume":4177700},{"date":"2025-06-17","close":177.75,"high":181.1999969482422,"low":175.3000030517578,"adjusted_close":176.30987548828125,"volume":4170400},{"date":"2025-06-18","close":181.1300048828125,"high":182.05999755859375,"low":175.21499633789062,"adjusted_close":179.8902130126953,"volume":5591600},{"date":"2025-06-20","close":185.10000610351562,"high":185.5,"low":178.75999450683594,"adjusted_close":183.83303833007812,"volume":6585700},{"date":"2025-06-23","close":186.5500030517578,"high":187.57000732421875,"low":179.94000244140625,"adjusted_close":185.2731170654297,"volume":4150400},{"date":"2025-06-24","close":186.1699981689453,"high":189.3699951171875,"low":184.88999938964844,"adjusted_close":184.89572143554688,"volume":6851900},{"date":"2025-06-25","close":186.32000732421875,"high":190.60000610351562,"low":185.9499969482422,"adjusted_close":185.04469299316406,"volume":3813900},{"date":"2025-06-26","close":190.39999389648438,"high":191.27499389648438,"low":185.0,"adjusted_close":189.0967559814453,"volume":3677900},{"date":"2025-06-27","close":195.0399932861328,"high":198.1999969482422,"low":189.11000061035156,"adjusted_close":193.7050018310547,"volume":8903700},{"date":"2025-06-30","close":193.80999755859375,"high":197.5,"low":192.1750030517578,"adjusted_close":192.48341369628906,"volume":4753900},{"date":"2025-07-01","close":185.10000610351562,"high":193.47000122070312,"low":180.50999450683594,"adjusted_close":183.83303833007812,"volume":6125700},{"date":"2025-07-02","close":187.02000427246094,"high":188.44000244140625,"low":182.7100067138672,"adjusted_close":185.73989868164062,"volume":3264900},{"date":"2025-07-03","close":192.1999969482422,"high":194.3000030517578,"low":188.0,"adjusted_close":190.88442993164062,"volume":3342400},{"date":"2025-07-07","close":193.6999969482422,"high":194.27999877929688,"low":190.35000610351562,"adjusted_close":192.37417602539062,"volume":4313400},{"date":"2025-07-08","close":190.17999267578125,"high":194.6199951171875,"low":184.82000732421875,"adjusted_close":188.8782501220703,"volume":5076200},{"date":"2025-07-09","close":197.00999450683594,"high":200.25,"low":189.84500122070312,"adjusted_close":195.66151428222656,"volume":6931500},{"date":"2025-07-10","close":195.77999877929688,"high":197.7899932861328,"low":190.17999267578125,"adjusted_close":194.43992614746094,"volume":4358200},{"date":"2025-07-11","close":196.5800018310547,"high":197.72000122070312,"low":191.8000030517578,"adjusted_close":195.23446655273438,"volume":3714500},{"date":"2025-07-14","close":194.80999755859375,"high":197.6699981689453,"low":191.5500030517578,"adjusted_close":193.47657775878906,"volume":3793800},{"date":"2025-07-15","close":191.3699951171875,"high":195.17999267578125,"low":189.1999969482422,"adjusted_close":190.06011962890625,"volume":4259400},{"date":"2025-07-16","close":184.1300048828125,"high":192.44000244140625,"low":180.2519989013672,"adjusted_close":182.86968994140625,"volume":6605400},{"date":"2025-07-17","close":182.0,"high":187.82000732421875,"low":181.1999969482422,"adjusted_close":180.75425720214844,"volume":3948100},{"date":"2025-07-18","close":193.00999450683594,"high":195.1199951171875,"low":182.8000030517578,"adjusted_close":191.6888885498047,"volume":6416300},{"date":"2025-07-21","close":188.22999572753906,"high":193.69000244140625,"low":186.91000366210938,"adjusted_close":186.94161987304688,"volume":4315900},{"date":"2025-07-22","close":189.08999633789062,"high":189.5800018310547,"low":181.72999572753906,"adjusted_close":187.79571533203125,"volume":4187400},{"date":"2025-07-23","close":200.1199951171875,"high":207.1199951171875,"low":197.83999633789062,"adjusted_close":198.75022888183594,"volume":8849500},{"date":"2025-07-24","close":196.24000549316406,"high":203.60000610351562,"low":195.88999938964844,"adjusted_close":194.89678955078125,"volume":4919300},{"date":"2025-07-25","close":192.1999969482422,"high":196.3000030517578,"low":190.72000122070312,"adjusted_close":190.88442993164062,"volume":5492100},{"date":"2025-07-28","close":195.8800048828125,"high":196.27000427246094,"low":190.50999450683594,"adjusted_close":194.53924560546875,"volume":3211400},{"date":"2025-07-29","close":198.0,"high":199.41000366210938,"low":194.00999450683594,"adjusted_close":196.64474487304688,"volume":4255800},{"date":"2025-07-30","close":207.0500030517578,"high":207.6300048828125,"low":198.89999389648438,"adjusted_close":205.63279724121094,"volume":5511800},{"date":"2025-07-31","close":208.5399932861328,"high":213.04800415039062,"low":205.72999572753906,"adjusted_close":207.1125946044922,"volume":5635400},{"date":"2025-08-01","close":208.0500030517578,"high":211.86000061035156,"low":197.1999969482422,"adjusted_close":206.62596130371094,"volume":5737100},{"date":"2025-08-04","close":214.05999755859375,"high":215.1300048828125,"low":208.28900146484375,"adjusted_close":212.59481811523438,"volume":4625600},{"date":"2025-08-05","close":209.60000610351562,"high":216.85000610351562,"low":206.5500030517578,"adjusted_close":208.1653289794922,"volume":4601400},{"date":"2025-08-06","close":200.85000610351562,"high":208.63999938964844,"low":199.20799255371094,"adjusted_close":199.47525024414062,"volume":7360600},{"date":"2025-08-07","close":205.58999633789062,"high":211.75,"low":190.0,"adjusted_close":204.1827850341797,"volume":8944400},{"date":"2025-08-08","close":202.1199951171875,"high":208.8800048828125,"low":201.69000244140625,"adjusted_close":200.7365264892578,"volume":4064600},{"date":"2025-08-11","close":200.0800018310547,"high":206.2100067138672,"low":198.69000244140625,"adjusted_close":198.71051025390625,"volume":3690600},{"date":"2025-08-12","close":209.55999755859375,"high":209.9600067138672,"low":200.49000549316406,"adjusted_close":208.12562561035156,"volume":4059700},{"date":"2025-08-13","close":205.27999877929688,"high":213.19000244140625,"low":200.28799438476562,"adjusted_close":203.87490844726562,"volume":4111700},{"date":"2025-08-14","close":202.35000610351562,"high":207.89999389648438,"low":202.2899932861328,"adjusted_close":200.9649658203125,"volume":3005000},{"date":"2025-08-15","close":197.3300018310547,"high":204.4600067138672,"low":194.80999755859375,"adjusted_close":195.97933959960938,"volume":4025200},{"date":"2025-08-18","close":198.9600067138672,"high":199.39999389648438,"low":195.3000030517578,"adjusted_close":197.5981903076172,"volume":2890400},{"date":"2025-08-19","close":193.52000427246094,"high":198.5500030517578,"low":191.2100067138672,"adjusted_close":192.19540405273438,"volume":3358900},{"date":"2025-08-20","close":192.91000366210938,"high":193.36500549316406,"low":183.85000610351562,"adjusted_close":191.58956909179688,"volume":5225300},{"date":"2025-08-21","close":190.27999877929688,"high":196.67999267578125,"low":190.0,"adjusted_close":188.97756958007812,"volume":3028800},{"date":"2025-08-22","close":190.4600067138672,"high":195.5,"low":187.13999938964844,"adjusted_close":189.1563720703125,"volume":3447300},{"date":"2025-08-25","close":190.0800018310547,"high":194.6699981689453,"low":189.3000030517578,"adjusted_close":188.77894592285156,"volume":2723100},{"date":"2025-08-26","close":195.1199951171875,"high":195.64999389648438,"low":189.35000610351562,"adjusted_close":193.78445434570312,"volume":3430800},{"date":"2025-08-27","close":194.60000610351562,"high":197.25,"low":192.27999877929688,"adjusted_close":193.2680206298828,"volume":2665500},{"date":"2025-08-28","close":196.6999969482422,"high":201.3800048828125,"low":194.6199951171875,"adjusted_close":195.35365295410156,"volume":3376200},{"date":"2025-08-29","close":189.11000061035156,"high":195.72999572753906,"low":186.67999267578125,"adjusted_close":187.8155975341797,"volume":3999300},{"date":"2025-09-02","close":185.80999755859375,"high":186.8800048828125,"low":182.08999633789062,"adjusted_close":184.5381622314453,"volume":4234700},{"date":"2025-09-03","close":188.1199951171875,"high":188.5500030517578,"low":184.33999633789062,"adjusted_close":186.83233642578125,"volume":2815300},{"date":"2025-09-04","close":189.72999572753906,"high":192.11000061035156,"low":188.79600524902344,"adjusted_close":188.43133544921875,"volume":2771800},{"date":"2025-09-05","close":188.0,"high":191.43299865722656,"low":178.42999267578125,"adjusted_close":186.7131805419922,"volume":5199600},{"date":"2025-09-08","close":188.00999450683594,"high":190.55499267578125,"low":184.61000061035156,"adjusted_close":186.7230987548828,"volume":4153400},{"date":"2025-09-09","close":193.77999877929688,"high":195.5,"low":189.2100067138672,"adjusted_close":192.45361328125,"volume":4451700},{"date":"2025-09-10","close":209.2100067138672,"high":212.8800048828125,"low":200.0,"adjusted_close":207.77801513671875,"volume":9715800},{"date":"2025-09-11","close":204.0500030517578,"high":211.89999389648438,"low":203.10000610351562,"adjusted_close":202.65333557128906,"volume":4408900},{"date":"2025-09-12","close":209.6999969482422,"high":210.21499633789062,"low":202.00999450683594,"adjusted_close":208.2646484375,"volume":3824900},{"date":"2025-09-15","close":213.52000427246094,"high":217.89999389648438,"low":209.6999969482422,"adjusted_close":212.05850219726562,"volume":4750600},{"date":"2025-09-16","close":209.42999267578125,"high":213.8000030517578,"low":207.31399536132812,"adjusted_close":207.9965057373047,"volume":3828400},{"date":"2025-09-17","close":208.30999755859375,"high":213.8000030517578,"low":204.6699981689453,"adjusted_close":206.88418579101562,"volume":3468100},{"date":"2025-09-18","close":210.16000366210938,"high":214.4600067138672,"low":208.0500030517578,"adjusted_close":208.7215118408203,"volume":3589600},{"date":"2025-09-19","close":211.27999877929688,"high":213.83999633789062,"low":205.1840057373047,"adjusted_close":210.05975341796875,"volume":9188500},{"date":"2025-09-22","close":217.9199981689453,"high":219.82000732421875,"low":207.8000030517578,"adjusted_close":216.66139221191406,"volume":4819500},{"date":"2025-09-23","close":204.24000549316406,"high":212.76499938964844,"low":203.4600067138672,"adjusted_close":203.0604248046875,"volume":6525200},{"date":"2025-09-24","close":202.05999755859375,"high":206.18699645996094,"low":201.8699951171875,"adjusted_close":200.8929901123047,"volume":3844400},{"date":"2025-09-25","close":201.6199951171875,"high":204.25999450683594,"low":196.00999450683594,"adjusted_close":200.4555206298828,"volume":4262600},{"date":"2025-09-26","close":207.22000122070312,"high":207.5,"low":200.97999572753906,"adjusted_close":206.023193359375,"volume":3096200},{"date":"2025-09-29","close":197.94000244140625,"high":207.1269989013672,"low":197.6999969482422,"adjusted_close":196.7967987060547,"volume":8373900},{"date":"2025-09-30","close":195.9199981689453,"high":200.5,"low":190.6999969482422,"adjusted_close":194.78843688964844,"volume":5828400},{"date":"2025-10-01","close":201.50999450683594,"high":204.92999267578125,"low":192.1699981689453,"adjusted_close":200.34616088867188,"volume":5387700},{"date":"2025-10-02","close":202.64999389648438,"high":205.0,"low":198.7100067138672,"adjusted_close":201.4795684814453,"volume":4224200},{"date":"2025-10-03","close":201.99000549316406,"high":210.1999969482422,"low":201.5,"adjusted_close":200.8234100341797,"volume":5306900},{"date":"2025-10-06","close":200.41000366210938,"high":207.92999267578125,"low":197.42999267578125,"adjusted_close":199.25253295898438,"volume":6019800},{"date":"2025-10-07","close":199.6199951171875,"high":203.8350067138672,"low":195.88499450683594,"adjusted_close":198.46707153320312,"volume":2865800},{"date":"2025-10-08","close":206.5500030517578,"high":206.61000061035156,"low":200.1269989013672,"adjusted_close":205.3570556640625,"volume":3706000},{"date":"2025-10-09","close":210.0,"high":211.07000732421875,"low":205.3350067138672,"adjusted_close":208.78713989257812,"volume":3796100},{"date":"2025-10-10","close":196.86000061035156,"high":212.3699951171875,"low":196.83999633789062,"adjusted_close":195.7230224609375,"volume":4388200},{"date":"2025-10-13","close":209.5500030517578,"high":209.9499969482422,"low":200.39999389648438,"adjusted_close":208.33975219726562,"volume":3868800},{"date":"2025-10-14","close":205.50999450683594,"high":208.85000610351562,"low":201.39999389648438,"adjusted_close":204.32305908203125,"volume":3088200},{"date":"2025-10-15","close":210.85000610351562,"high":216.03500366210938,"low":206.39999389648438,"adjusted_close":209.63223266601562,"volume":5412000},{"date":"2025-10-16","close":210.39999389648438,"high":217.10000610351562,"low":208.6840057373047,"adjusted_close":209.184814453125,"volume":3562200},{"date":"2025-10-17","close":201.35000610351562,"high":210.0500030517578,"low":200.0500030517578,"adjusted_close":200.18710327148438,"volume":4004700},{"date":"2025-10-20","close":194.24000549316406,"high":205.5,"low":192.8070068359375,"adjusted_close":193.11814880371094,"volume":4058400},{"date":"2025-10-21","close":186.52000427246094,"high":193.4199981689453,"low":185.57000732421875,"adjusted_close":185.44276428222656,"volume":5781700},{"date":"2025-10-22","close":185.8300018310547,"high":189.5,"low":179.64999389648438,"adjusted_close":184.75672912597656,"volume":5344400},{"date":"2025-10-23","close":191.3699951171875,"high":192.1999969482422,"low":185.7100067138672,"adjusted_close":190.2647247314453,"volume":3033700},{"date":"2025-10-24","close":201.47000122070312,"high":202.0,"low":194.60000610351562,"adjusted_close":200.30641174316406,"volume":4787500},{"date":"2025-10-27","close":199.3000030517578,"high":203.66000366210938,"low":196.5,"adjusted_close":198.14892578125,"volume":4539500},{"date":"2025-10-28","close":190.58999633789062,"high":197.31500244140625,"low":184.47000122070312,"adjusted_close":189.48922729492188,"volume":9390500},{"date":"2025-10-29","close":199.3699951171875,"high":200.72999572753906,"low":189.47000122070312,"adjusted_close":198.21852111816406,"volume":6158900},{"date":"2025-10-30","close":189.7100067138672,"high":198.82000732421875,"low":188.5399932861328,"adjusted_close":188.61431884765625,"volume":3805400},{"date":"2025-10-31","close":188.3000030517578,"high":192.88999938964844,"low":183.52000427246094,"adjusted_close":187.21246337890625,"volume":4231300},{"date":"2025-11-03","close":193.0399932861328,"high":195.19000244140625,"low":187.8459930419922,"adjusted_close":191.92506408691406,"volume":3585000},{"date":"2025-11-04","close":185.74000549316406,"high":191.49000549316406,"low":184.5,"adjusted_close":184.66725158691406,"volume":3805000},{"date":"2025-11-05","close":189.38999938964844,"high":192.47500610351562,"low":184.92999267578125,"adjusted_close":188.29617309570312,"volume":3547000},{"date":"2025-11-06","close":184.6199951171875,"high":189.1199951171875,"low":179.52999877929688,"adjusted_close":183.55369567871094,"volume":6543600},{"date":"2025-11-07","close":191.0,"high":191.0749969482422,"low":176.60000610351562,"adjusted_close":189.89686584472656,"volume":5805300},{"date":"2025-11-10","close":188.27999877929688,"high":196.8000030517578,"low":184.16000366210938,"adjusted_close":187.1925811767578,"volume":4273700},{"date":"2025-11-11","close":179.16000366210938,"high":187.94000244140625,"low":178.80999755859375,"adjusted_close":178.125244140625,"volume":4542600},{"date":"2025-11-12","close":178.27000427246094,"high":181.3000030517578,"low":177.2899932861328,"adjusted_close":177.2404022216797,"volume":4252100},{"date":"2025-11-13","close":171.55999755859375,"high":177.9600067138672,"low":170.52000427246094,"adjusted_close":170.56915283203125,"volume":5467400},{"date":"2025-11-14","close":174.69000244140625,"high":180.0,"low":165.5800018310547,"adjusted_close":173.6810760498047,"volume":5484400},{"date":"2025-11-17","close":175.0,"high":179.52000427246094,"low":173.1199951171875,"adjusted_close":173.9893035888672,"volume":3108600},{"date":"2025-11-18","close":174.4199981689453,"high":177.4199981689453,"low":170.66000366210938,"adjusted_close":173.41262817382812,"volume":3279100},{"date":"2025-11-19","close":179.13999938964844,"high":181.5,"low":174.22000122070312,"adjusted_close":178.10537719726562,"volume":3384400},{"date":"2025-11-20","close":173.7899932861328,"high":189.2899932861328,"low":173.1300048828125,"adjusted_close":172.7862548828125,"volume":4271500},{"date":"2025-11-21","close":168.58999633789062,"high":173.67999267578125,"low":162.44000244140625,"adjusted_close":167.6162872314453,"volume":6303800},{"date":"2025-11-24","close":175.13999938964844,"high":175.1999969482422,"low":165.89999389648438,"adjusted_close":174.12847900390625,"volume":5750900},{"date":"2025-11-25","close":170.83999633789062,"high":174.72999572753906,"low":165.90499877929688,"adjusted_close":169.85330200195312,"volume":3865100},{"date":"2025-11-26","close":176.8000030517578,"high":177.75,"low":173.0850067138672,"adjusted_close":175.77890014648438,"volume":2937800},{"date":"2025-11-28","close":178.86000061035156,"high":180.77000427246094,"low":178.00999450683594,"adjusted_close":177.8269805908203,"volume":1908400},{"date":"2025-12-01","close":173.63999938964844,"high":176.47999572753906,"low":172.69000244140625,"adjusted_close":172.63711547851562,"volume":3251000},{"date":"2025-12-02","close":172.5500030517578,"high":175.9499969482422,"low":171.36500549316406,"adjusted_close":171.55343627929688,"volume":3029200},{"date":"2025-12-03","close":171.64999389648438,"high":173.85000610351562,"low":168.9499969482422,"adjusted_close":170.6586151123047,"volume":2492600},{"date":"2025-12-04","close":176.07000732421875,"high":178.0500030517578,"low":170.4709930419922,"adjusted_close":175.05308532714844,"volume":3408700},{"date":"2025-12-05","close":167.1699981689453,"high":176.6300048828125,"low":166.47000122070312,"adjusted_close":166.20448303222656,"volume":4524300},{"date":"2025-12-08","close":166.1199951171875,"high":167.82000732421875,"low":164.05999755859375,"adjusted_close":165.16055297851562,"volume":4230200},{"date":"2025-12-09","close":164.80999755859375,"high":169.91000366210938,"low":164.72999572753906,"adjusted_close":163.85812377929688,"volume":3939500},{"date":"2025-12-10","close":165.1699981689453,"high":166.02000427246094,"low":158.64999389648438,"adjusted_close":164.21603393554688,"volume":5778100},{"date":"2025-12-11","close":174.60000610351562,"high":174.88999938964844,"low":161.00999450683594,"adjusted_close":173.59158325195312,"volume":6197100},{"date":"2025-12-12","close":170.10000610351562,"high":180.0,"low":167.5,"adjusted_close":169.11758422851562,"volume":5870200},{"date":"2025-12-15","close":168.25,"high":173.0,"low":166.97999572753906,"adjusted_close":167.27825927734375,"volume":4287400},{"date":"2025-12-16","close":173.4499969482422,"high":173.92999267578125,"low":166.5500030517578,"adjusted_close":172.44822692871094,"volume":4190100},{"date":"2025-12-17","close":159.97000122070312,"high":175.13999938964844,"low":158.6999969482422,"adjusted_close":159.04608154296875,"volume":6902900},{"date":"2025-12-18","close":166.1699981689453,"high":171.9199981689453,"low":162.6699981689453,"adjusted_close":165.21026611328125,"volume":7652500},{"date":"2025-12-19","close":163.02999877929688,"high":171.41000366210938,"low":162.6999969482422,"adjusted_close":162.08840942382812,"volume":7141800},{"date":"2025-12-22","close":161.57000732421875,"high":164.30999755859375,"low":160.85000610351562,"adjusted_close":160.86082458496094,"volume":4379200},{"date":"2025-12-23","close":161.6699981689453,"high":163.6999969482422,"low":160.1300048828125,"adjusted_close":160.9603729248047,"volume":3772000},{"date":"2025-12-24","close":161.9600067138672,"high":162.5850067138672,"low":159.77000427246094,"adjusted_close":161.24911499023438,"volume":1342200},{"date":"2025-12-26","close":161.6699981689453,"high":163.0,"low":160.35000610351562,"adjusted_close":160.9603729248047,"volume":2317500},{"date":"2025-12-29","close":161.83999633789062,"high":164.1999969482422,"low":159.9239959716797,"adjusted_close":161.129638671875,"volume":2856100},{"date":"2025-12-30","close":162.6199951171875,"high":163.05999755859375,"low":161.05999755859375,"adjusted_close":161.9062042236328,"volume":2220600},{"date":"2025-12-31","close":161.3300018310547,"high":164.5,"low":161.22000122070312,"adjusted_close":160.6218719482422,"volume":1845100},{"date":"2026-01-02","close":165.22999572753906,"high":169.27999877929688,"low":163.88999938964844,"adjusted_close":164.50474548339844,"volume":3838400},{"date":"2026-01-05","close":162.92999267578125,"high":171.65499877929688,"low":160.19000244140625,"adjusted_close":162.21484375,"volume":4385200},{"date":"2026-01-06","close":169.52999877929688,"high":172.61000061035156,"low":163.77999877929688,"adjusted_close":168.785888671875,"volume":6577500},{"date":"2026-01-07","close":154.60000610351562,"high":168.64999389648438,"low":153.5399932861328,"adjusted_close":153.92141723632812,"volume":9433200},{"date":"2026-01-08","close":150.60000610351562,"high":155.8000030517578,"low":149.19000244140625,"adjusted_close":149.93898010253906,"volume":6866800},{"date":"2026-01-09","close":166.3699951171875,"high":174.74000549316406,"low":165.8800048828125,"adjusted_close":165.63973999023438,"volume":14316000},{"date":"2026-01-12","close":172.5800018310547,"high":176.74000549316406,"low":164.0800018310547,"adjusted_close":171.82249450683594,"volume":7189100},{"date":"2026-01-13","close":171.4199981689453,"high":175.4499969482422,"low":170.82000732421875,"adjusted_close":170.66758728027344,"volume":5430300},{"date":"2026-01-14","close":168.97000122070312,"high":171.17999267578125,"low":166.0500030517578,"adjusted_close":168.2283477783203,"volume":3888200},{"date":"2026-01-15","close":180.17999267578125,"high":182.55999755859375,"low":171.67999267578125,"adjusted_close":179.38912963867188,"volume":7116800},{"date":"2026-01-16","close":166.60000610351562,"high":171.1199951171875,"low":163.00999450683594,"adjusted_close":165.8687286376953,"volume":13330600},{"date":"2026-01-20","close":156.80999755859375,"high":166.0,"low":156.25,"adjusted_close":156.12171936035156,"volume":7599100},{"date":"2026-01-21","close":160.02000427246094,"high":161.97999572753906,"low":153.77000427246094,"adjusted_close":159.31761169433594,"volume":6651300},{"date":"2026-01-22","close":160.36000061035156,"high":163.5,"low":159.14999389648438,"adjusted_close":159.6561279296875,"volume":4176200},{"date":"2026-01-23","close":160.1199951171875,"high":162.8699951171875,"low":158.0,"adjusted_close":159.41717529296875,"volume":4475800},{"date":"2026-01-26","close":158.80999755859375,"high":165.30999755859375,"low":157.89999389648438,"adjusted_close":158.11293029785156,"volume":3953100},{"date":"2026-01-27","close":164.25999450683594,"high":164.6199951171875,"low":158.14999389648438,"adjusted_close":163.5390167236328,"volume":3622100},{"date":"2026-01-28","close":165.63999938964844,"high":166.55999755859375,"low":161.16000366210938,"adjusted_close":164.91294860839844,"volume":4263800},{"date":"2026-01-29","close":162.5800018310547,"high":167.8800048828125,"low":158.7550048828125,"adjusted_close":161.86639404296875,"volume":4798800},{"date":"2026-01-30","close":158.35000610351562,"high":164.5,"low":156.86000061035156,"adjusted_close":157.6549530029297,"volume":3810800},{"date":"2026-02-02","close":154.25999450683594,"high":159.97999572753906,"low":154.02999877929688,"adjusted_close":153.58290100097656,"volume":5506900},{"date":"2026-02-03","close":153.0,"high":156.5,"low":150.39199829101562,"adjusted_close":152.3284454345703,"volume":4375800},{"date":"2026-02-04","close":142.52000427246094,"high":153.66000366210938,"low":139.27000427246094,"adjusted_close":141.89443969726562,"volume":13329800},{"date":"2026-02-05","close":143.07000732421875,"high":143.91000366210938,"low":138.52999877929688,"adjusted_close":142.44203186035156,"volume":7112900},{"date":"2026-02-06","close":149.64999389648438,"high":152.25999450683594,"low":147.4199981689453,"adjusted_close":148.99313354492188,"volume":7406400},{"date":"2026-02-09","close":152.97000122070312,"high":155.77999877929688,"low":147.77999877929688,"adjusted_close":152.298583984375,"volume":5097000},{"date":"2026-02-10","close":159.60000610351562,"high":161.4199981689453,"low":154.80999755859375,"adjusted_close":158.89947509765625,"volume":9074400},{"date":"2026-02-11","close":160.14999389648438,"high":165.30999755859375,"low":158.5500030517578,"adjusted_close":159.4470672607422,"volume":4279300},{"date":"2026-02-12","close":163.10000610351562,"high":166.2100067138672,"low":160.39999389648438,"adjusted_close":162.3841094970703,"volume":7493800},{"date":"2026-02-13","close":171.49000549316406,"high":171.66000366210938,"low":161.5,"adjusted_close":170.73727416992188,"volume":5967900},{"date":"2026-02-17","close":173.67999267578125,"high":176.64999389648438,"low":169.9499969482422,"adjusted_close":172.91766357421875,"volume":4655500},{"date":"2026-02-18","close":170.57000732421875,"high":175.5,"low":169.61000061035156,"adjusted_close":169.8213348388672,"volume":3622700},{"date":"2026-02-19","close":172.5,"high":172.57000732421875,"low":168.25,"adjusted_close":171.7428436279297,"volume":3154700},{"date":"2026-02-20","close":171.39999389648438,"high":173.5,"low":169.0,"adjusted_close":170.6476593017578,"volume":3879800},{"date":"2026-02-23","close":167.8000030517578,"high":171.83999633789062,"low":165.2100067138672,"adjusted_close":167.0634765625,"volume":4133200},{"date":"2026-02-24","close":171.6199951171875,"high":171.67999267578125,"low":162.8800048828125,"adjusted_close":170.86669921875,"volume":4375300},{"date":"2026-02-25","close":175.36000061035156,"high":175.94000244140625,"low":170.0800018310547,"adjusted_close":174.59030151367188,"volume":4810200},{"date":"2026-02-26","close":176.82000732421875,"high":177.22999572753906,"low":164.11000061035156,"adjusted_close":176.0438995361328,"volume":7746200},{"date":"2026-02-27","close":173.88999938964844,"high":178.30999755859375,"low":170.88999938964844,"adjusted_close":173.12673950195312,"volume":5494900},{"date":"2026-03-02","close":165.99000549316406,"high":176.52000427246094,"low":165.8300018310547,"adjusted_close":165.2614288330078,"volume":5138100},{"date":"2026-03-03","close":161.6999969482422,"high":163.52999877929688,"low":152.97999572753906,"adjusted_close":160.99024963378906,"volume":6653900},{"date":"2026-03-04","close":163.36000061035156,"high":164.2100067138672,"low":160.39999389648438,"adjusted_close":162.64295959472656,"volume":4677700},{"date":"2026-03-05","close":167.39999389648438,"high":167.97000122070312,"low":161.67999267578125,"adjusted_close":166.66522216796875,"volume":4946400},{"date":"2026-03-06","close":158.64999389648438,"high":168.3800048828125,"low":158.3000030517578,"adjusted_close":157.95362854003906,"volume":5625400},{"date":"2026-03-09","close":163.6199951171875,"high":164.6300048828125,"low":155.0,"adjusted_close":162.9018096923828,"volume":4109000},{"date":"2026-03-10","close":164.39999389648438,"high":168.7899932861328,"low":164.30499267578125,"adjusted_close":163.6783905029297,"volume":4148000},{"date":"2026-03-11","close":159.16000366210938,"high":163.99000549316406,"low":155.14999389648438,"adjusted_close":158.46139526367188,"volume":6074600},{"date":"2026-03-12","close":159.5800018310547,"high":163.1999969482422,"low":156.6999969482422,"adjusted_close":158.8795623779297,"volume":4053200},{"date":"2026-03-13","close":158.9499969482422,"high":165.24000549316406,"low":157.72999572753906,"adjusted_close":158.25230407714844,"volume":3679600},{"date":"2026-03-16","close":161.99000549316406,"high":163.5,"low":160.11000061035156,"adjusted_close":161.27899169921875,"volume":2775200},{"date":"2026-03-17","close":164.3300018310547,"high":165.4600067138672,"low":162.1199951171875,"adjusted_close":163.60870361328125,"volume":2065300},{"date":"2026-03-18","close":170.1199951171875,"high":173.0,"low":165.5,"adjusted_close":169.373291015625,"volume":3685300},{"date":"2026-03-19","close":167.3699951171875,"high":169.60000610351562,"low":164.22999572753906,"adjusted_close":166.63536071777344,"volume":3106700},{"date":"2026-03-20","close":146.02000427246094,"high":166.47000122070312,"low":144.8300018310547,"adjusted_close":145.57737731933594,"volume":11109500},{"date":"2026-03-23","close":151.2899932861328,"high":155.89999389648438,"low":149.3350067138672,"adjusted_close":150.8314208984375,"volume":5338500},{"date":"2026-03-24","close":152.72000122070312,"high":154.10000610351562,"low":149.5500030517578,"adjusted_close":152.257080078125,"volume":3995500},{"date":"2026-03-25","close":151.50999450683594,"high":157.9499969482422,"low":150.3800048828125,"adjusted_close":151.0507354736328,"volume":3512900},{"date":"2026-03-26","close":152.3000030517578,"high":152.6699981689453,"low":146.49000549316406,"adjusted_close":151.83836364746094,"volume":4437900},{"date":"2026-03-27","close":155.47999572753906,"high":160.1999969482422,"low":151.75,"adjusted_close":155.0087127685547,"volume":4554500},{"date":"2026-03-30","close":147.5399932861328,"high":158.92999267578125,"low":146.60000610351562,"adjusted_close":147.0927734375,"volume":4734900},{"date":"2026-03-31","close":150.3300018310547,"high":151.47000122070312,"low":142.33999633789062,"adjusted_close":149.8743133544922,"volume":5402200},{"date":"2026-04-01","close":153.9600067138672,"high":156.33999633789062,"low":151.39999389648438,"adjusted_close":153.4933319091797,"volume":3782800},{"date":"2026-04-02","close":151.17999267578125,"high":154.55999755859375,"low":150.1199951171875,"adjusted_close":150.72174072265625,"volume":2950300},{"date":"2026-04-06","close":151.58999633789062,"high":153.10499572753906,"low":149.8800048828125,"adjusted_close":151.1304931640625,"volume":2309800},{"date":"2026-04-07","close":153.67999267578125,"high":154.16000366210938,"low":150.27999877929688,"adjusted_close":153.2141571044922,"volume":2229100},{"date":"2026-04-08","close":155.88999938964844,"high":161.30999755859375,"low":155.2899932861328,"adjusted_close":155.41746520996094,"volume":4320600},{"date":"2026-04-09","close":152.75,"high":162.52999877929688,"low":152.67999267578125,"adjusted_close":152.2869873046875,"volume":4103200},{"date":"2026-04-10","close":154.72999572753906,"high":158.6300048828125,"low":153.11000061035156,"adjusted_close":154.260986328125,"volume":2900900},{"date":"2026-04-13","close":158.1999969482422,"high":160.72000122070312,"low":152.64999389648438,"adjusted_close":157.720458984375,"volume":4458600},{"date":"2026-04-14","close":163.97000122070312,"high":165.27999877929688,"low":160.34500122070312,"adjusted_close":163.4729766845703,"volume":3767300},{"date":"2026-04-15","close":162.94000244140625,"high":166.52000427246094,"low":162.14999389648438,"adjusted_close":162.44610595703125,"volume":3098300},{"date":"2026-04-16","close":165.52999877929688,"high":166.9199981689453,"low":162.61000061035156,"adjusted_close":165.0282440185547,"volume":3126000},{"date":"2026-04-17","close":163.4600067138672,"high":168.49000549316406,"low":162.25999450683594,"adjusted_close":162.9645233154297,"volume":4104300},{"date":"2026-04-20","close":159.60000610351562,"high":164.0500030517578,"low":158.32000732421875,"adjusted_close":159.11622619628906,"volume":2924100},{"date":"2026-04-21","close":154.91000366210938,"high":161.10000610351562,"low":154.1300048828125,"adjusted_close":154.44044494628906,"volume":3748800},{"date":"2026-04-22","close":155.7899932861328,"high":159.0800018310547,"low":154.9199981689453,"adjusted_close":155.31776428222656,"volume":2642200},{"date":"2026-04-23","close":156.85000610351562,"high":158.8699951171875,"low":154.5,"adjusted_close":156.37457275390625,"volume":3272600},{"date":"2026-04-24","close":164.35000610351562,"high":165.47999572753906,"low":155.14999389648438,"adjusted_close":163.85183715820312,"volume":3481400},{"date":"2026-04-27","close":166.5800018310547,"high":168.4199981689453,"low":158.73500061035156,"adjusted_close":166.0750732421875,"volume":4577600},{"date":"2026-04-28","close":161.1199951171875,"high":163.3249969482422,"low":158.72000122070312,"adjusted_close":160.63162231445312,"volume":5205600},{"date":"2026-04-29","close":153.7899932861328,"high":161.13900756835938,"low":153.0800018310547,"adjusted_close":153.32382202148438,"volume":4992800},{"date":"2026-04-30","close":157.83999633789062,"high":159.6300048828125,"low":155.72999572753906,"adjusted_close":157.36155700683594,"volume":3954800},{"date":"2026-05-01","close":155.27999877929688,"high":160.13999938964844,"low":154.92999267578125,"adjusted_close":154.809326171875,"volume":3144000},{"date":"2026-05-04","close":160.85000610351562,"high":162.3800048828125,"low":157.44000244140625,"adjusted_close":160.36244201660156,"volume":4209300},{"date":"2026-05-05","close":160.3800048828125,"high":163.8000030517578,"low":159.8000030517578,"adjusted_close":159.89385986328125,"volume":3567200},{"date":"2026-05-06","close":158.2899932861328,"high":162.99000549316406,"low":156.60000610351562,"adjusted_close":157.81019592285156,"volume":8214800},{"date":"2026-05-07","close":153.9499969482422,"high":168.38999938964844,"low":153.77000427246094,"adjusted_close":153.4833526611328,"volume":7895800},{"date":"2026-05-08","close":147.72000122070312,"high":155.0,"low":146.97999572753906,"adjusted_close":147.27224731445312,"volume":8074500},{"date":"2026-05-11","close":152.0500030517578,"high":152.75,"low":146.2779998779297,"adjusted_close":151.589111328125,"volume":5905400},{"date":"2026-05-12","close":146.8699951171875,"high":150.322998046875,"low":145.66000366210938,"adjusted_close":146.42481994628906,"volume":4904300},{"date":"2026-05-13","close":142.61000061035156,"high":146.27999877929688,"low":139.50999450683594,"adjusted_close":142.17771911621094,"volume":6385400},{"date":"2026-05-14","close":141.89999389648438,"high":143.2949981689453,"low":139.9219970703125,"adjusted_close":141.46986389160156,"volume":5117100},{"date":"2026-05-15","close":139.67999267578125,"high":141.08999633789062,"low":137.80999755859375,"adjusted_close":139.25660705566406,"volume":6632200},{"date":"2026-05-18","close":136.75,"high":139.5399932861328,"low":133.86000061035156,"adjusted_close":136.33547973632812,"volume":6321800},{"date":"2026-05-19","close":134.7100067138672,"high":136.6999969482422,"low":132.66000366210938,"adjusted_close":134.3016815185547,"volume":5860700},{"date":"2026-05-20","close":144.0,"high":144.89999389648438,"low":137.80999755859375,"adjusted_close":143.5635223388672,"volume":7901600},{"date":"2026-05-21","close":149.0800018310547,"high":149.27999877929688,"low":144.8800048828125,"adjusted_close":148.62811279296875,"volume":4621400},{"date":"2026-05-22","close":156.27000427246094,"high":157.57000732421875,"low":150.75,"adjusted_close":155.79632568359375,"volume":8062500},{"date":"2026-05-26","close":164.55999755859375,"high":167.39999389648438,"low":158.22000122070312,"adjusted_close":164.06118774414062,"volume":8511800},{"date":"2026-05-27","close":160.14999389648438,"high":165.02200317382812,"low":158.4080047607422,"adjusted_close":159.66456604003906,"volume":4896900},{"date":"2026-05-28","close":160.27999877929688,"high":163.52999877929688,"low":157.60000610351562,"adjusted_close":159.79417419433594,"volume":3598000},{"date":"2026-05-29","close":160.22999572753906,"high":162.2899932861328,"low":156.8800048828125,"adjusted_close":159.7443084716797,"volume":3781200},{"date":"2026-06-01","close":154.75999450683594,"high":158.5500030517578,"low":151.3300018310547,"adjusted_close":154.29087829589844,"volume":4322700},{"date":"2026-06-02","close":157.97000122070312,"high":160.77999877929688,"low":152.8800048828125,"adjusted_close":157.4911651611328,"volume":4544900},{"date":"2026-06-03","close":153.8000030517578,"high":157.91000366210938,"low":152.9499969482422,"adjusted_close":153.33380126953125,"volume":3884900},{"date":"2026-06-04","close":153.6999969482422,"high":154.0399932861328,"low":150.19000244140625,"adjusted_close":153.23411560058594,"volume":2969400},{"date":"2026-06-05","close":148.75999450683594,"high":154.2899932861328,"low":147.5,"adjusted_close":148.30906677246094,"volume":3673400},{"date":"2026-06-08","close":146.89999389648438,"high":149.3000030517578,"low":146.3800048828125,"adjusted_close":146.4547119140625,"volume":3327700},{"date":"2026-06-09","close":146.22000122070312,"high":150.3000030517578,"low":141.5399932861328,"adjusted_close":145.7767791748047,"volume":4059000},{"date":"2026-06-10","close":138.5399932861328,"high":144.0,"low":137.91000366210938,"adjusted_close":138.12005615234375,"volume":5195000},{"date":"2026-06-11","close":146.3800048828125,"high":146.89999389648438,"low":139.57000732421875,"adjusted_close":145.93630981445312,"volume":5127400},{"date":"2026-06-12","close":148.02000427246094,"high":150.5,"low":147.0,"adjusted_close":147.57131958007812,"volume":4573500},{"date":"2026-06-15","close":153.52000427246094,"high":155.4499969482422,"low":150.24899291992188,"adjusted_close":153.05465698242188,"volume":4455200},{"date":"2026-06-16","close":158.61000061035156,"high":161.47999572753906,"low":152.8300018310547,"adjusted_close":158.1292266845703,"volume":4942900},{"date":"2026-06-17","close":158.8300018310547,"high":162.44000244140625,"low":157.2100067138672,"adjusted_close":158.3485565185547,"volume":4490400},{"date":"2026-06-18","close":163.75,"high":170.33999633789062,"low":160.02999877929688,"adjusted_close":163.25364685058594,"volume":7976300},{"date":"2026-06-22","close":167.25999450683594,"high":170.5,"low":162.89999389648438,"adjusted_close":166.9865264892578,"volume":4971200},{"date":"2026-06-23","close":162.38999938964844,"high":165.8249969482422,"low":159.14500427246094,"adjusted_close":162.12449645996094,"volume":3855400},{"date":"2026-06-24","close":162.8699951171875,"high":165.63999938964844,"low":159.8800048828125,"adjusted_close":162.60369873046875,"volume":3722600},{"date":"2026-06-25","close":167.77000427246094,"high":171.35000610351562,"low":166.00999450683594,"adjusted_close":167.49569702148438,"volume":3633200},{"date":"2026-06-26","close":163.49000549316406,"high":167.92999267578125,"low":163.19000244140625,"adjusted_close":163.2227020263672,"volume":5487400},{"date":"2026-06-29","close":162.3800048828125,"high":165.60000610351562,"low":161.02000427246094,"adjusted_close":162.11451721191406,"volume":2814800},{"date":"2026-06-30","close":158.6300048828125,"high":165.4499969482422,"low":156.50999450683594,"adjusted_close":158.37063598632812,"volume":4182000},{"date":"2026-07-01","close":153.16000366210938,"high":157.32000732421875,"low":151.0500030517578,"adjusted_close":152.9095916748047,"volume":5090100},{"date":"2026-07-02","close":151.0500030517578,"high":156.24000549316406,"low":148.5,"adjusted_close":150.80303955078125,"volume":4254100},{"date":"2026-07-06","close":157.22000122070312,"high":157.24000549316406,"low":152.00999450683594,"adjusted_close":156.96295166015625,"volume":3395800},{"date":"2026-07-07","close":155.72999572753906,"high":159.41000366210938,"low":154.00999450683594,"adjusted_close":155.47537231445312,"volume":3027300},{"date":"2026-07-08","close":154.82000732421875,"high":156.48899841308594,"low":151.32000732421875,"adjusted_close":154.56687927246094,"volume":3605700},{"date":"2026-07-09","close":157.97999572753906,"high":161.17999267578125,"low":157.44500732421875,"adjusted_close":157.72169494628906,"volume":2907500},{"date":"2026-07-10","close":158.86000061035156,"high":160.02000427246094,"low":157.0500030517578,"adjusted_close":158.6002655029297,"volume":2996000},{"date":"2026-07-13","close":158.1199951171875,"high":159.42999267578125,"low":156.1999969482422,"adjusted_close":157.86146545410156,"volume":3613300},{"date":"2026-07-14","close":158.42999267578125,"high":168.2100067138672,"low":157.03199768066406,"adjusted_close":158.17095947265625,"volume":5415600},{"date":"2026-07-15","close":160.22999572753906,"high":166.94000244140625,"low":157.94000244140625,"adjusted_close":159.968017578125,"volume":5504500},{"date":"2026-07-16","close":152.55999755859375,"high":158.10000610351562,"low":148.51800537109375,"adjusted_close":152.31056213378906,"volume":7070000},{"date":"2026-07-17","close":155.44000244140625,"high":157.25,"low":148.13999938964844,"adjusted_close":155.18585205078125,"volume":4441000},{"date":"2026-07-20","close":157.99000549316406,"high":158.57000732421875,"low":155.60000610351562,"adjusted_close":157.731689453125,"volume":3256700},{"date":"2026-07-21","close":162.3300018310547,"high":164.4600067138672,"low":160.00999450683594,"adjusted_close":162.06459045410156,"volume":3721400},{"date":"2026-07-22","close":166.74000549316406,"high":167.80999755859375,"low":159.6300048828125,"adjusted_close":166.46737670898438,"volume":2971500},{"date":"2026-07-23","close":168.97999572753906,"high":169.05999755859375,"low":165.00999450683594,"adjusted_close":168.70370483398438,"volume":2538200},{"date":"2026-07-24","close":163.3800048828125,"high":169.75999450683594,"low":162.30999755859375,"adjusted_close":163.1128692626953,"volume":2553500},{"date":"2026-07-27","close":157.0800018310547,"high":166.14500427246094,"low":155.5399932861328,"adjusted_close":156.82318115234375,"volume":4478000},{"date":"2026-07-28","close":148.63999938964844,"high":153.99000549316406,"low":146.2100067138672,"adjusted_close":148.39697265625,"volume":5857500},{"date":"2026-07-29","close":142.80999755859375,"high":149.27999877929688,"low":142.15499877929688,"adjusted_close":142.57650756835938,"volume":4925900},{"date":"2026-07-30","close":148.6199951171875,"high":151.97000122070312,"low":147.0850067138672,"adjusted_close":148.3769989013672,"volume":4599600},{"date":"2026-07-31","close":148.19000244140625,"high":153.1300048828125,"low":146.52000427246094,"adjusted_close":147.9477081298828,"volume":4390700},{"date":"2026-08-03","close":155.94000244140625,"high":156.9550018310547,"low":146.19000244140625,"adjusted_close":155.68504333496094,"volume":4022300},{"date":"2026-08-04","close":143.22999572753906,"high":156.99000549316406,"low":143.02999877929688,"adjusted_close":142.99581909179688,"volume":11503000},{"date":"2026-08-05","close":140.5800018310547,"high":145.5,"low":140.1699981689453,"adjusted_close":140.35015869140625,"volume":6091500},{"date":"2026-08-06","close":141.3800048828125,"high":143.0229949951172,"low":140.13999938964844,"adjusted_close":141.1488494873047,"volume":5422800},{"date":"2026-08-07","close":140.58999633789062,"high":142.69000244140625,"low":134.75,"adjusted_close":140.36012268066406,"volume":7860700},{"date":"2026-08-10","close":142.8699951171875,"high":144.86000061035156,"low":141.05099487304688,"adjusted_close":142.6363983154297,"volume":4609100},{"date":"2026-08-11","close":144.9199981689453,"high":146.89999389648438,"low":143.11000061035156,"adjusted_close":144.68304443359375,"volume":3356800},{"date":"2026-08-12","close":146.67999267578125,"high":149.3800048828125,"low":145.3000030517578,"adjusted_close":146.44017028808594,"volume":2680000},{"date":"2026-08-13","close":146.39999389648438,"high":147.77000427246094,"low":144.80099487304688,"adjusted_close":146.16062927246094,"volume":2839700},{"date":"2026-08-14","close":148.1300048828125,"high":150.17999267578125,"low":146.1300048828125,"adjusted_close":147.8878173828125,"volume":3040000},{"date":"2026-08-17","close":146.11000061035156,"high":149.86500549316406,"low":145.2100067138672,"adjusted_close":145.87110900878906,"volume":4037700},{"date":"2026-08-18","close":140.52000427246094,"high":145.5399932861328,"low":138.77000427246094,"adjusted_close":140.29025268554688,"volume":4310800},{"date":"2026-08-19","close":142.6999969482422,"high":142.77000427246094,"low":138.1300048828125,"adjusted_close":142.4666748046875,"volume":4322300},{"date":"2026-08-20","close":138.94000244140625,"high":143.5,"low":138.3300018310547,"adjusted_close":138.71282958984375,"volume":3737000},{"date":"2026-08-21","close":136.2100067138672,"high":140.3159942626953,"low":136.17999267578125,"adjusted_close":135.9873046875,"volume":5095600},{"date":"2026-08-24","close":135.66000366210938,"high":137.1999969482422,"low":134.5,"adjusted_close":135.43820190429688,"volume":5193900},{"date":"2026-08-25","close":139.02999877929688,"high":140.25999450683594,"low":137.38999938964844,"adjusted_close":138.8026885986328,"volume":4036000},{"date":"2026-08-26","close":140.02999877929688,"high":144.02999877929688,"low":139.30499267578125,"adjusted_close":139.80104064941406,"volume":3428500},{"date":"2026-08-27","close":139.80999755859375,"high":142.5050048828125,"low":138.4499969482422,"adjusted_close":139.58140563964844,"volume":2966200},{"date":"2026-08-28","close":137.08999633789062,"high":141.10000610351562,"low":136.61000061035156,"adjusted_close":136.8658447265625,"volume":3074100},{"date":"2026-08-31","close":137.3699951171875,"high":137.94000244140625,"low":135.6199951171875,"adjusted_close":137.1453857421875,"volume":4146600},{"date":"2026-09-01","close":138.0800018310547,"high":139.27999877929688,"low":134.89999389648438,"adjusted_close":137.85423278808594,"volume":4288600},{"date":"2026-09-02","close":143.4600067138672,"high":144.14599609375,"low":136.9499969482422,"adjusted_close":143.22544860839844,"volume":4766100},{"date":"2026-09-03","close":144.22000122070312,"high":148.7760009765625,"low":142.80999755859375,"adjusted_close":143.98419189453125,"volume":4321900},{"date":"2026-09-04","close":149.3000030517578,"high":149.4499969482422,"low":143.16000366210938,"adjusted_close":149.05589294433594,"volume":4616700},{"date":"2026-09-08","close":151.72000122070312,"high":154.89999389648438,"low":150.36500549316406,"adjusted_close":151.47193908691406,"volume":7000200},{"date":"2026-09-09","close":151.10000610351562,"high":151.55999755859375,"low":148.89999389648438,"adjusted_close":150.8529510498047,"volume":3891300},{"date":"2026-09-10","close":147.0500030517578,"high":152.8000030517578,"low":147.02999877929688,"adjusted_close":146.8095703125,"volume":4544300},{"date":"2026-09-11","close":148.3800048828125,"high":149.0800018310547,"low":146.6699981689453,"adjusted_close":148.1374053955078,"volume":3174800},{"date":"2026-09-14","close":140.72999572753906,"high":145.24600219726562,"low":140.3699951171875,"adjusted_close":140.49989318847656,"volume":5232800},{"date":"2026-09-15","close":141.52999877929688,"high":143.22000122070312,"low":140.25999450683594,"adjusted_close":141.29859924316406,"volume":5593100},{"date":"2026-09-16","close":140.38999938964844,"high":143.6999969482422,"low":139.6199951171875,"adjusted_close":140.16046142578125,"volume":3832600},{"date":"2026-09-17","close":143.55999755859375,"high":146.11000061035156,"low":141.52999877929688,"adjusted_close":143.3252716064453,"volume":3952100},{"date":"2026-09-18","close":140.6699981689453,"high":144.4499969482422,"low":140.2100067138672,"adjusted_close":140.44000244140625,"volume":5269000},{"date":"2026-09-21","close":140.77999877929688,"high":142.44000244140625,"low":138.9499969482422,"adjusted_close":140.77999877929688,"volume":4506500},{"date":"2026-09-22","close":140.41000366210938,"high":142.63999938964844,"low":140.0,"adjusted_close":140.41000366210938,"volume":4771300},{"date":"2026-09-23","close":137.97000122070312,"high":140.5,"low":137.6199951171875,"adjusted_close":137.97000122070312,"volume":4412200},{"date":"2026-09-24","close":137.94000244140625,"high":139.1300048828125,"low":135.97999572753906,"adjusted_close":137.94000244140625,"volume":3645000},{"date":"2026-09-25","close":138.4600067138672,"high":140.10000610351562,"low":136.02499389648438,"adjusted_close":138.4600067138672,"volume":5006300},{"date":"2026-09-28","close":138.02000427246094,"high":139.00999450683594,"low":135.77000427246094,"adjusted_close":138.02000427246094,"volume":4346500},{"date":"2026-09-29","close":140.8300018310547,"high":143.50999450683594,"low":138.85000610351562,"adjusted_close":140.8300018310547,"volume":4861100},{"date":"2026-09-30","close":138.35000610351562,"high":140.75999450683594,"low":133.44000244140625,"adjusted_close":138.35000610351562,"volume":8066100},{"date":"2026-10-01","close":139.75,"high":141.67999267578125,"low":137.0800018310547,"adjusted_close":139.75,"volume":4755500},{"date":"2026-10-02","close":140.02000427246094,"high":143.02000427246094,"low":134.7899932861328,"adjusted_close":140.02000427246094,"volume":12680800},{"date":"2026-10-05","close":144.88999938964844,"high":146.94000244140625,"low":140.89999389648438,"adjusted_close":144.88999938964844,"volume":10862000},{"date":"2026-10-06","close":160.5,"high":162.69000244140625,"low":151.44000244140625,"adjusted_close":160.5,"volume":18110600},{"date":"2026-10-07","close":166.72000122070312,"high":168.11000061035156,"low":154.02000427246094,"adjusted_close":166.72000122070312,"volume":12009000},{"date":"2026-10-08","close":156.13999938964844,"high":168.7480010986328,"low":155.21499633789062,"adjusted_close":156.13999938964844,"volume":11324300},{"date":"2026-10-09","close":161.47999572753906,"high":161.9499969482422,"low":155.72999572753906,"adjusted_close":161.47999572753906,"volume":7063000},{"date":"2026-10-12","close":158.1300048828125,"high":164.25,"low":156.85000610351562,"adjusted_close":158.1300048828125,"volume":6526300},{"date":"2026-10-13","close":162.36000061035156,"high":163.6300048828125,"low":153.50999450683594,"adjusted_close":162.36000061035156,"volume":5296900},{"date":"2026-10-14","close":151.7899932861328,"high":161.08700561523438,"low":149.66099548339844,"adjusted_close":151.7899932861328,"volume":7391700},{"date":"2026-10-15","close":154.1699981689453,"high":154.4600067138672,"low":145.85000610351562,"adjusted_close":154.1699981689453,"volume":7257700},{"date":"2026-10-16","close":152.02000427246094,"high":155.16000366210938,"low":151.14500427246094,"adjusted_close":152.02000427246094,"volume":5226800},{"date":"2026-10-19","close":149.6999969482422,"high":155.3260040283203,"low":145.85000610351562,"adjusted_close":149.6999969482422,"volume":4271100},{"date":"2026-10-20","close":150.32000732421875,"high":151.33999633789062,"low":147.10000610351562,"adjusted_close":150.32000732421875,"volume":3336500},{"date":"2026-10-21","close":156.13999938964844,"high":158.73500061035156,"low":151.83399963378906,"adjusted_close":156.13999938964844,"volume":5093600},{"date":"2026-10-22","close":140.8300018310547,"high":154.27000427246094,"low":139.10000610351562,"adjusted_close":140.8300018310547,"volume":12469400},{"date":"2026-10-23","close":140.16000366210938,"high":141.52499389648438,"low":136.1699981689453,"adjusted_close":140.16000366210938,"volume":6740500},{"date":"2026-10-26","close":141.72999572753906,"high":143.52000427246094,"low":139.07000732421875,"adjusted_close":141.72999572753906,"volume":4299400},{"date":"2026-10-27","close":146.66000366210938,"high":147.4499969482422,"low":143.39999389648438,"adjusted_close":146.66000366210938,"volume":4107900},{"date":"2026-10-28","close":142.72000122070312,"high":147.81500244140625,"low":142.1999969482422,"adjusted_close":142.72000122070312,"volume":5656900},{"date":"2026-10-29","close":140.9499969482422,"high":144.6699981689453,"low":140.06300354003906,"adjusted_close":140.9499969482422,"volume":4935200},{"date":"2026-10-30","close":138.3699951171875,"high":139.82000732421875,"low":135.86199951171875,"adjusted_close":138.3699951171875,"volume":5270200},{"date":"2026-11-02","close":134.61000061035156,"high":140.5,"low":134.2100067138672,"adjusted_close":134.61000061035156,"volume":4797900},{"date":"2026-11-03","close":139.58999633789062,"high":142.39999389648438,"low":135.9949951171875,"adjusted_close":139.58999633789062,"volume":5884400},{"date":"2026-11-04","close":120.29000091552734,"high":128.06500244140625,"low":117.2699966430664,"adjusted_close":120.29000091552734,"volume":20441400},{"date":"2026-11-05","close":112.88999938964844,"high":118.91100311279297,"low":110.88999938964844,"adjusted_close":112.88999938964844,"volume":15339900},{"date":"2026-11-06","close":124.80000305175781,"high":125.80000305175781,"low":118.9000015258789,"adjusted_close":124.80000305175781,"volume":12298099}]},"VRT":{"currency":"USD","rows":[{"date":"2025-05-05","close":94.83000183105469,"high":95.79000091552734,"low":92.94999694824219,"adjusted_close":94.67001342773438,"volume":6240200},{"date":"2025-05-06","close":93.4800033569336,"high":93.94999694824219,"low":91.80999755859375,"adjusted_close":93.32229614257812,"volume":6740400},{"date":"2025-05-07","close":95.5199966430664,"high":95.6500015258789,"low":91.83999633789062,"adjusted_close":95.35884094238281,"volume":10037400},{"date":"2025-05-08","close":95.73999786376953,"high":97.27999877929688,"low":94.87000274658203,"adjusted_close":95.5784683227539,"volume":7275900},{"date":"2025-05-09","close":94.05999755859375,"high":96.94000244140625,"low":92.12999725341797,"adjusted_close":93.90131378173828,"volume":6369800},{"date":"2025-05-12","close":101.05000305175781,"high":101.75,"low":99.44000244140625,"adjusted_close":100.8795166015625,"volume":8952200},{"date":"2025-05-13","close":105.58000183105469,"high":107.69000244140625,"low":100.9000015258789,"adjusted_close":105.4018783569336,"volume":8987200},{"date":"2025-05-14","close":109.4800033569336,"high":109.94999694824219,"low":106.81999969482422,"adjusted_close":109.29530334472656,"volume":9603500},{"date":"2025-05-15","close":105.37999725341797,"high":108.18000030517578,"low":105.19000244140625,"adjusted_close":105.20220947265625,"volume":6667500},{"date":"2025-05-16","close":106.04000091552734,"high":106.33999633789062,"low":103.95999908447266,"adjusted_close":105.86109924316406,"volume":5170000},{"date":"2025-05-19","close":106.4000015258789,"high":106.75,"low":102.55999755859375,"adjusted_close":106.22049713134766,"volume":4593500},{"date":"2025-05-20","close":106.38999938964844,"high":106.83999633789062,"low":105.0199966430664,"adjusted_close":106.21050262451172,"volume":4030700},{"date":"2025-05-21","close":103.61000061035156,"high":107.0,"low":102.56999969482422,"adjusted_close":103.4352035522461,"volume":5354900},{"date":"2025-05-22","close":104.19999694824219,"high":105.29000091552734,"low":101.11000061035156,"adjusted_close":104.02420043945312,"volume":3800000},{"date":"2025-05-23","close":104.13999938964844,"high":105.1500015258789,"low":101.0,"adjusted_close":103.96430206298828,"volume":3967400},{"date":"2025-05-27","close":109.79000091552734,"high":110.18000030517578,"low":106.30000305175781,"adjusted_close":109.60477447509766,"volume":6457200},{"date":"2025-05-28","close":109.22000122070312,"high":109.5199966430664,"low":107.05000305175781,"adjusted_close":109.03573608398438,"volume":5920500},{"date":"2025-05-29","close":108.47000122070312,"high":114.33999633789062,"low":107.05000305175781,"adjusted_close":108.28699493408203,"volume":5908200},{"date":"2025-05-30","close":107.93000030517578,"high":107.97000122070312,"low":104.70999908447266,"adjusted_close":107.74790954589844,"volume":6935600},{"date":"2025-06-02","close":109.2300033569336,"high":109.37999725341797,"low":105.68000030517578,"adjusted_close":109.04570770263672,"volume":4001800},{"date":"2025-06-03","close":112.33999633789062,"high":115.3499984741211,"low":110.62000274658203,"adjusted_close":112.15045166015625,"volume":8438200},{"date":"2025-06-04","close":112.8499984741211,"high":115.6500015258789,"low":112.69999694824219,"adjusted_close":112.65960693359375,"volume":5005700},{"date":"2025-06-05","close":112.22000122070312,"high":114.1760025024414,"low":110.95600128173828,"adjusted_close":112.03067016601562,"volume":4812000},{"date":"2025-06-06","close":115.36000061035156,"high":116.62000274658203,"low":114.25199890136719,"adjusted_close":115.16537475585938,"volume":5377100},{"date":"2025-06-09","close":112.0,"high":115.5,"low":111.5,"adjusted_close":111.81104278564453,"volume":5820400},{"date":"2025-06-10","close":108.47000122070312,"high":113.01000213623047,"low":107.37999725341797,"adjusted_close":108.28699493408203,"volume":7573000},{"date":"2025-06-11","close":110.58999633789062,"high":111.88999938964844,"low":107.37999725341797,"adjusted_close":110.4034194946289,"volume":5560400},{"date":"2025-06-12","close":114.5,"high":114.58999633789062,"low":108.80999755859375,"adjusted_close":114.30682373046875,"volume":6778700},{"date":"2025-06-13","close":110.97000122070312,"high":113.70800018310547,"low":110.322998046875,"adjusted_close":110.78277587890625,"volume":5900600},{"date":"2025-06-16","close":116.44999694824219,"high":117.18000030517578,"low":113.38999938964844,"adjusted_close":116.2933578491211,"volume":7553800},{"date":"2025-06-17","close":116.61000061035156,"high":120.33000183105469,"low":115.5,"adjusted_close":116.45314025878906,"volume":6102900},{"date":"2025-06-18","close":119.08000183105469,"high":120.73999786376953,"low":115.66999816894531,"adjusted_close":118.91981506347656,"volume":6331700},{"date":"2025-06-20","close":118.54000091552734,"high":120.4000015258789,"low":117.19999694824219,"adjusted_close":118.38054656982422,"volume":6689600},{"date":"2025-06-23","close":116.54000091552734,"high":118.55000305175781,"low":112.71499633789062,"adjusted_close":116.38322448730469,"volume":9121400},{"date":"2025-06-24","close":122.31999969482422,"high":122.91999816894531,"low":117.48999786376953,"adjusted_close":122.15546417236328,"volume":7544700},{"date":"2025-06-25","close":121.63999938964844,"high":124.61900329589844,"low":121.25,"adjusted_close":121.47637176513672,"volume":5324500},{"date":"2025-06-26","close":123.80000305175781,"high":125.44999694824219,"low":121.47000122070312,"adjusted_close":123.63347625732422,"volume":5398100},{"date":"2025-06-27","close":127.16000366210938,"high":128.58200073242188,"low":124.80000305175781,"adjusted_close":126.98895263671875,"volume":9337700},{"date":"2025-06-30","close":128.41000366210938,"high":129.30999755859375,"low":125.87999725341797,"adjusted_close":128.23727416992188,"volume":5349800},{"date":"2025-07-01","close":122.54000091552734,"high":127.87000274658203,"low":120.27999877929688,"adjusted_close":122.37517547607422,"volume":8974300},{"date":"2025-07-02","close":124.33000183105469,"high":126.47000122070312,"low":123.0999984741211,"adjusted_close":124.16276550292969,"volume":5761600},{"date":"2025-07-03","close":127.83999633789062,"high":129.42999267578125,"low":124.55000305175781,"adjusted_close":127.66802215576172,"volume":4003600},{"date":"2025-07-07","close":126.26000213623047,"high":129.0,"low":124.78500366210938,"adjusted_close":126.09016418457031,"volume":4427000},{"date":"2025-07-08","close":125.88999938964844,"high":131.3800048828125,"low":124.9000015258789,"adjusted_close":125.72065734863281,"volume":6641600},{"date":"2025-07-09","close":128.3699951171875,"high":129.47999572753906,"low":125.91000366210938,"adjusted_close":128.19732666015625,"volume":4936300},{"date":"2025-07-10","close":120.72000122070312,"high":128.82000732421875,"low":110.05999755859375,"adjusted_close":120.55760955810547,"volume":24686000},{"date":"2025-07-11","close":123.30000305175781,"high":124.63999938964844,"low":118.69999694824219,"adjusted_close":123.13414764404297,"volume":7222200},{"date":"2025-07-14","close":124.72000122070312,"high":125.55999755859375,"low":122.0,"adjusted_close":124.55223083496094,"volume":6560400},{"date":"2025-07-15","close":127.37000274658203,"high":129.44000244140625,"low":125.5,"adjusted_close":127.19866180419922,"volume":7079600},{"date":"2025-07-16","close":125.4000015258789,"high":128.4499969482422,"low":122.51000213623047,"adjusted_close":125.23131561279297,"volume":6036900},{"date":"2025-07-17","close":131.1199951171875,"high":133.52000427246094,"low":127.43499755859375,"adjusted_close":130.943603515625,"volume":7989200},{"date":"2025-07-18","close":129.05999755859375,"high":133.1999969482422,"low":128.44000244140625,"adjusted_close":128.8863983154297,"volume":5781900},{"date":"2025-07-21","close":126.20999908447266,"high":129.75,"low":125.4000015258789,"adjusted_close":126.04022979736328,"volume":4821200},{"date":"2025-07-22","close":125.29000091552734,"high":125.91999816894531,"low":119.0999984741211,"adjusted_close":125.12146759033203,"volume":6335800},{"date":"2025-07-23","close":130.19000244140625,"high":131.44000244140625,"low":127.37000274658203,"adjusted_close":130.01487731933594,"volume":6072900},{"date":"2025-07-24","close":130.8699951171875,"high":132.9499969482422,"low":129.38999938964844,"adjusted_close":130.69395446777344,"volume":4504500},{"date":"2025-07-25","close":137.47000122070312,"high":137.66000366210938,"low":132.1300048828125,"adjusted_close":137.28509521484375,"volume":8556100},{"date":"2025-07-28","close":142.5500030517578,"high":143.10000610351562,"low":138.02000427246094,"adjusted_close":142.35824584960938,"volume":10607100},{"date":"2025-07-29","close":142.6999969482422,"high":146.32000732421875,"low":140.3800048828125,"adjusted_close":142.50804138183594,"volume":15169700},{"date":"2025-07-30","close":144.1699981689453,"high":153.5,"low":140.36000061035156,"adjusted_close":143.97605895996094,"volume":18502400},{"date":"2025-07-31","close":145.60000610351562,"high":152.58999633789062,"low":145.42999267578125,"adjusted_close":145.40415954589844,"volume":10875600},{"date":"2025-08-01","close":141.58999633789062,"high":143.13999938964844,"low":136.0,"adjusted_close":141.3995361328125,"volume":11015000},{"date":"2025-08-04","close":140.1999969482422,"high":144.26499938964844,"low":139.5500030517578,"adjusted_close":140.01141357421875,"volume":6744800},{"date":"2025-08-05","close":138.75999450683594,"high":141.39999389648438,"low":135.35400390625,"adjusted_close":138.57334899902344,"volume":5091100},{"date":"2025-08-06","close":139.75,"high":140.2100067138672,"low":136.25,"adjusted_close":139.56202697753906,"volume":4079300},{"date":"2025-08-07","close":139.38999938964844,"high":141.0399932861328,"low":137.4199981689453,"adjusted_close":139.20249938964844,"volume":5302500},{"date":"2025-08-08","close":139.92999267578125,"high":141.5800018310547,"low":138.39999389648438,"adjusted_close":139.74176025390625,"volume":3734000},{"date":"2025-08-11","close":139.8300018310547,"high":141.44000244140625,"low":138.5,"adjusted_close":139.6419219970703,"volume":4109500},{"date":"2025-08-12","close":143.72000122070312,"high":145.60000610351562,"low":139.8000030517578,"adjusted_close":143.52667236328125,"volume":6185600},{"date":"2025-08-13","close":137.39999389648438,"high":145.1199951171875,"low":133.9499969482422,"adjusted_close":137.21517944335938,"volume":9976000},{"date":"2025-08-14","close":132.52000427246094,"high":135.92999267578125,"low":131.52999877929688,"adjusted_close":132.3417510986328,"volume":8129200},{"date":"2025-08-15","close":133.07000732421875,"high":133.35000610351562,"low":129.22000122070312,"adjusted_close":132.89100646972656,"volume":6207700},{"date":"2025-08-18","close":135.69000244140625,"high":135.77999877929688,"low":132.25,"adjusted_close":135.50747680664062,"volume":3251400},{"date":"2025-08-19","close":129.0500030517578,"high":133.97000122070312,"low":127.33999633789062,"adjusted_close":128.8764190673828,"volume":7307700},{"date":"2025-08-20","close":127.54000091552734,"high":127.63999938964844,"low":121.41000366210938,"adjusted_close":127.36844635009766,"volume":8282300},{"date":"2025-08-21","close":126.58000183105469,"high":128.6300048828125,"low":125.78500366210938,"adjusted_close":126.40973663330078,"volume":3744300},{"date":"2025-08-22","close":125.97000122070312,"high":131.23899841308594,"low":125.72000122070312,"adjusted_close":125.80054473876953,"volume":5622100},{"date":"2025-08-25","close":125.0199966430664,"high":126.8499984741211,"low":123.93000030517578,"adjusted_close":124.85182189941406,"volume":4610800},{"date":"2025-08-26","close":127.93000030517578,"high":129.27499389648438,"low":124.91000366210938,"adjusted_close":127.75791931152344,"volume":5947500},{"date":"2025-08-27","close":129.30999755859375,"high":131.1699981689453,"low":126.56300354003906,"adjusted_close":129.13607788085938,"volume":6412800},{"date":"2025-08-28","close":134.22999572753906,"high":134.93299865722656,"low":131.1699981689453,"adjusted_close":134.0494384765625,"volume":6817500},{"date":"2025-08-29","close":127.55000305175781,"high":133.33999633789062,"low":126.2300033569336,"adjusted_close":127.37842559814453,"volume":6367600},{"date":"2025-09-02","close":124.01000213623047,"high":124.48999786376953,"low":119.66500091552734,"adjusted_close":123.84318542480469,"volume":8130500},{"date":"2025-09-03","close":125.58999633789062,"high":125.73500061035156,"low":123.06999969482422,"adjusted_close":125.42105865478516,"volume":4081900},{"date":"2025-09-04","close":125.69999694824219,"high":127.08999633789062,"low":124.47000122070312,"adjusted_close":125.53091430664062,"volume":4607300},{"date":"2025-09-05","close":124.0,"high":128.57699584960938,"low":118.69999694824219,"adjusted_close":123.83320617675781,"volume":7719600},{"date":"2025-09-08","close":121.81999969482422,"high":125.72000122070312,"low":120.97000122070312,"adjusted_close":121.6561279296875,"volume":10222700},{"date":"2025-09-09","close":125.58000183105469,"high":125.9800033569336,"low":120.83000183105469,"adjusted_close":125.41107940673828,"volume":7608500},{"date":"2025-09-10","close":136.74000549316406,"high":141.22000122070312,"low":134.24000549316406,"adjusted_close":136.5560760498047,"volume":12971100},{"date":"2025-09-11","close":135.7100067138672,"high":138.4199981689453,"low":133.9499969482422,"adjusted_close":135.5274658203125,"volume":6779700},{"date":"2025-09-12","close":134.83999633789062,"high":137.0919952392578,"low":133.55999755859375,"adjusted_close":134.65863037109375,"volume":4065400},{"date":"2025-09-15","close":138.25999450683594,"high":142.05999755859375,"low":134.39999389648438,"adjusted_close":138.11293029785156,"volume":7643900},{"date":"2025-09-16","close":136.64999389648438,"high":141.21499633789062,"low":135.1300048828125,"adjusted_close":136.504638671875,"volume":5449900},{"date":"2025-09-17","close":136.8300018310547,"high":137.56500244140625,"low":132.68499755859375,"adjusted_close":136.68446350097656,"volume":5123300},{"date":"2025-09-18","close":141.9600067138672,"high":142.6199951171875,"low":136.97000122070312,"adjusted_close":141.80902099609375,"volume":5295000},{"date":"2025-09-19","close":143.60000610351562,"high":144.49000549316406,"low":139.3800048828125,"adjusted_close":143.44728088378906,"volume":6682800},{"date":"2025-09-22","close":151.9600067138672,"high":152.4499969482422,"low":142.25,"adjusted_close":151.79837036132812,"volume":8731700},{"date":"2025-09-23","close":142.61000061035156,"high":152.10000610351562,"low":139.14999389648438,"adjusted_close":142.45831298828125,"volume":16541300},{"date":"2025-09-24","close":141.6199951171875,"high":146.10000610351562,"low":140.85000610351562,"adjusted_close":141.4693603515625,"volume":5978100},{"date":"2025-09-25","close":139.77000427246094,"high":141.18499755859375,"low":133.85000610351562,"adjusted_close":139.621337890625,"volume":6197600},{"date":"2025-09-26","close":138.6199951171875,"high":140.97999572753906,"low":137.0800018310547,"adjusted_close":138.4725341796875,"volume":3607600},{"date":"2025-09-29","close":143.30999755859375,"high":145.61000061035156,"low":141.39999389648438,"adjusted_close":143.15756225585938,"volume":5876700},{"date":"2025-09-30","close":150.86000061035156,"high":150.92999267578125,"low":144.0,"adjusted_close":150.6995391845703,"volume":6822300},{"date":"2025-10-01","close":161.58999633789062,"high":162.22500610351562,"low":147.35000610351562,"adjusted_close":161.41810607910156,"volume":12844000},{"date":"2025-10-02","close":161.63999938964844,"high":168.99000549316406,"low":157.30999755859375,"adjusted_close":161.4680938720703,"volume":8936100},{"date":"2025-10-03","close":160.1999969482422,"high":163.8800048828125,"low":157.8300018310547,"adjusted_close":160.02960205078125,"volume":5728500},{"date":"2025-10-06","close":162.8000030517578,"high":169.8300018310547,"low":162.33999633789062,"adjusted_close":162.6268310546875,"volume":7203300},{"date":"2025-10-07","close":158.8699951171875,"high":165.0,"low":154.77000427246094,"adjusted_close":158.7010040283203,"volume":6899100},{"date":"2025-10-08","close":167.3800048828125,"high":167.5500030517578,"low":159.27200317382812,"adjusted_close":167.20196533203125,"volume":4889900},{"date":"2025-10-09","close":168.8800048828125,"high":170.88900756835938,"low":164.75,"adjusted_close":168.70037841796875,"volume":4972800},{"date":"2025-10-10","close":169.00999450683594,"high":183.10499572753906,"low":168.64999389648438,"adjusted_close":168.83023071289062,"volume":16066600},{"date":"2025-10-13","close":179.0,"high":184.44000244140625,"low":172.0,"adjusted_close":178.80960083007812,"volume":11056200},{"date":"2025-10-14","close":175.14999389648438,"high":181.83999633789062,"low":168.1999969482422,"adjusted_close":174.9636993408203,"volume":7427500},{"date":"2025-10-15","close":180.50999450683594,"high":182.99000549316406,"low":175.60000610351562,"adjusted_close":180.3179931640625,"volume":5642900},{"date":"2025-10-16","close":177.82000732421875,"high":183.0,"low":175.2100067138672,"adjusted_close":177.630859375,"volume":5000100},{"date":"2025-10-17","close":174.0,"high":178.0,"low":170.3000030517578,"adjusted_close":173.81492614746094,"volume":5880700},{"date":"2025-10-20","close":175.72999572753906,"high":179.7899932861328,"low":173.9499969482422,"adjusted_close":175.54307556152344,"volume":6692000},{"date":"2025-10-21","close":174.8000030517578,"high":177.19000244140625,"low":170.55999755859375,"adjusted_close":174.6140594482422,"volume":8130700},{"date":"2025-10-22","close":171.58999633789062,"high":184.5,"low":162.67999267578125,"adjusted_close":171.407470703125,"volume":22483700},{"date":"2025-10-23","close":183.1999969482422,"high":184.0399932861328,"low":174.0,"adjusted_close":183.00514221191406,"volume":9679400},{"date":"2025-10-24","close":186.05999755859375,"high":188.88999938964844,"low":184.89999389648438,"adjusted_close":185.86209106445312,"volume":7188500},{"date":"2025-10-27","close":192.89999389648438,"high":194.0,"low":188.91400146484375,"adjusted_close":192.69482421875,"volume":6673000},{"date":"2025-10-28","close":190.57000732421875,"high":195.7050018310547,"low":186.02000427246094,"adjusted_close":190.36732482910156,"volume":6044100},{"date":"2025-10-29","close":199.27000427246094,"high":199.5,"low":193.1300048828125,"adjusted_close":199.05804443359375,"volume":6298900},{"date":"2025-10-30","close":193.75999450683594,"high":202.4499969482422,"low":192.38999938964844,"adjusted_close":193.5539093017578,"volume":5693500},{"date":"2025-10-31","close":192.86000061035156,"high":199.8699951171875,"low":188.5800018310547,"adjusted_close":192.6548614501953,"volume":7726600},{"date":"2025-11-03","close":191.39999389648438,"high":197.60000610351562,"low":189.57000732421875,"adjusted_close":191.1964111328125,"volume":6065100},{"date":"2025-11-04","close":180.82000732421875,"high":186.89999389648438,"low":177.5,"adjusted_close":180.627685546875,"volume":8984800},{"date":"2025-11-05","close":190.7100067138672,"high":193.39999389648438,"low":181.0,"adjusted_close":190.50717163085938,"volume":6534700},{"date":"2025-11-06","close":183.02000427246094,"high":191.0050048828125,"low":180.50999450683594,"adjusted_close":182.8253173828125,"volume":5907100},{"date":"2025-11-07","close":179.8000030517578,"high":179.8000030517578,"low":169.61000061035156,"adjusted_close":179.6087646484375,"volume":9143000},{"date":"2025-11-10","close":187.83999633789062,"high":191.41000366210938,"low":184.75999450683594,"adjusted_close":187.64019775390625,"volume":5590100},{"date":"2025-11-11","close":179.0500030517578,"high":187.47999572753906,"low":178.0399932861328,"adjusted_close":178.85955810546875,"volume":5625700},{"date":"2025-11-12","close":173.3699951171875,"high":182.57000732421875,"low":173.00999450683594,"adjusted_close":173.1855926513672,"volume":6131700},{"date":"2025-11-13","close":163.63999938964844,"high":170.64999389648438,"low":160.6699981689453,"adjusted_close":163.46595764160156,"volume":11389900},{"date":"2025-11-14","close":170.97000122070312,"high":175.8800048828125,"low":159.66000366210938,"adjusted_close":170.7881622314453,"volume":10018700},{"date":"2025-11-17","close":166.64999389648438,"high":174.85000610351562,"low":164.55999755859375,"adjusted_close":166.47271728515625,"volume":5249900},{"date":"2025-11-18","close":164.86000061035156,"high":169.12600708007812,"low":158.0,"adjusted_close":164.6846466064453,"volume":7586300},{"date":"2025-11-19","close":170.64999389648438,"high":174.66000366210938,"low":165.91000366210938,"adjusted_close":170.46847534179688,"volume":6070500},{"date":"2025-11-20","close":159.61000061035156,"high":180.875,"low":158.0800018310547,"adjusted_close":159.44021606445312,"volume":10076100},{"date":"2025-11-21","close":159.8300018310547,"high":161.2899932861328,"low":149.11000061035156,"adjusted_close":159.66000366210938,"volume":10577700},{"date":"2025-11-24","close":168.91000366210938,"high":171.8000030517578,"low":162.42999267578125,"adjusted_close":168.7303466796875,"volume":8208200},{"date":"2025-11-25","close":169.57000732421875,"high":169.66000366210938,"low":158.88999938964844,"adjusted_close":169.45285034179688,"volume":8573200},{"date":"2025-11-26","close":172.02000427246094,"high":174.8699951171875,"low":170.5500030517578,"adjusted_close":171.90115356445312,"volume":5264800},{"date":"2025-11-28","close":179.72999572753906,"high":179.8000030517578,"low":172.66000366210938,"adjusted_close":179.60581970214844,"volume":4059600},{"date":"2025-12-01","close":179.22000122070312,"high":182.64500427246094,"low":173.1999969482422,"adjusted_close":179.09617614746094,"volume":6501500},{"date":"2025-12-02","close":180.91000366210938,"high":186.3699951171875,"low":179.6199951171875,"adjusted_close":180.78500366210938,"volume":5304500},{"date":"2025-12-03","close":178.8800048828125,"high":180.92999267578125,"low":172.6999969482422,"adjusted_close":178.7564239501953,"volume":5374500},{"date":"2025-12-04","close":182.5399932861328,"high":185.33999633789062,"low":177.16000366210938,"adjusted_close":182.41387939453125,"volume":4962300},{"date":"2025-12-05","close":189.02000427246094,"high":189.66000366210938,"low":180.10000610351562,"adjusted_close":188.88941955566406,"volume":7445800},{"date":"2025-12-08","close":185.61000061035156,"high":188.5,"low":182.0,"adjusted_close":185.4817657470703,"volume":5556300},{"date":"2025-12-09","close":178.3800048828125,"high":182.5,"low":176.5399932861328,"adjusted_close":178.25677490234375,"volume":6414700},{"date":"2025-12-10","close":181.82000732421875,"high":185.40499877929688,"low":175.5500030517578,"adjusted_close":181.69439697265625,"volume":5301300},{"date":"2025-12-11","close":178.66000366210938,"high":179.0,"low":167.17999267578125,"adjusted_close":178.53656005859375,"volume":11321100},{"date":"2025-12-12","close":161.27000427246094,"high":174.14999389648438,"low":159.82000732421875,"adjusted_close":161.15858459472656,"volume":12512200},{"date":"2025-12-15","close":161.74000549316406,"high":166.5500030517578,"low":160.0,"adjusted_close":161.62826538085938,"volume":8861400},{"date":"2025-12-16","close":160.66000366210938,"high":162.47000122070312,"low":154.64999389648438,"adjusted_close":160.5489959716797,"volume":7808700},{"date":"2025-12-17","close":149.8300018310547,"high":161.00999450683594,"low":147.82000732421875,"adjusted_close":149.7264862060547,"volume":11959800},{"date":"2025-12-18","close":154.38999938964844,"high":158.7550048828125,"low":151.5,"adjusted_close":154.28334045410156,"volume":7773800},{"date":"2025-12-19","close":159.82000732421875,"high":162.3699951171875,"low":155.27000427246094,"adjusted_close":159.7095947265625,"volume":9716400},{"date":"2025-12-22","close":166.25,"high":167.0,"low":162.9499969482422,"adjusted_close":166.13514709472656,"volume":5688100},{"date":"2025-12-23","close":166.25999450683594,"high":167.9600067138672,"low":161.8300018310547,"adjusted_close":166.14512634277344,"volume":3220400},{"date":"2025-12-24","close":166.8699951171875,"high":167.5,"low":164.6199951171875,"adjusted_close":166.7547149658203,"volume":1335200},{"date":"2025-12-26","close":167.5800018310547,"high":168.44000244140625,"low":165.85000610351562,"adjusted_close":167.46421813964844,"volume":2532800},{"date":"2025-12-29","close":165.6199951171875,"high":168.99000549316406,"low":163.7899932861328,"adjusted_close":165.50558471679688,"volume":3075200},{"date":"2025-12-30","close":164.33999633789062,"high":166.39999389648438,"low":163.8800048828125,"adjusted_close":164.2264404296875,"volume":3764300},{"date":"2025-12-31","close":162.00999450683594,"high":165.75799560546875,"low":161.91000366210938,"adjusted_close":161.8980712890625,"volume":2575500},{"date":"2026-01-02","close":175.61000061035156,"high":177.25,"low":169.1300048828125,"adjusted_close":175.48867797851562,"volume":7348200},{"date":"2026-01-05","close":173.9499969482422,"high":183.25,"low":170.44000244140625,"adjusted_close":173.82981872558594,"volume":5860200},{"date":"2026-01-06","close":174.9499969482422,"high":175.2100067138672,"low":162.2100067138672,"adjusted_close":174.82913208007812,"volume":7813700},{"date":"2026-01-07","close":171.5399932861328,"high":174.2100067138672,"low":168.52999877929688,"adjusted_close":171.42147827148438,"volume":5205600},{"date":"2026-01-08","close":160.77999877929688,"high":171.25999450683594,"low":158.77000427246094,"adjusted_close":160.66891479492188,"volume":7684900},{"date":"2026-01-09","close":163.5800018310547,"high":164.77000427246094,"low":161.19000244140625,"adjusted_close":163.4669647216797,"volume":5665300},{"date":"2026-01-12","close":170.02999877929688,"high":171.3300018310547,"low":164.16000366210938,"adjusted_close":169.91253662109375,"volume":4181100},{"date":"2026-01-13","close":172.72000122070312,"high":175.2100067138672,"low":169.74000549316406,"adjusted_close":172.60067749023438,"volume":3648000},{"date":"2026-01-14","close":170.86000061035156,"high":175.55999755859375,"low":167.60000610351562,"adjusted_close":170.74195861816406,"volume":3780800},{"date":"2026-01-15","close":172.5399932861328,"high":179.6699981689453,"low":172.35000610351562,"adjusted_close":172.42079162597656,"volume":4104000},{"date":"2026-01-16","close":176.92999267578125,"high":180.3699951171875,"low":173.5,"adjusted_close":176.80775451660156,"volume":4502300},{"date":"2026-01-20","close":175.17999267578125,"high":177.97000122070312,"low":170.00599670410156,"adjusted_close":175.0589599609375,"volume":4690500},{"date":"2026-01-21","close":181.47000122070312,"high":182.49600219726562,"low":173.0,"adjusted_close":181.34461975097656,"volume":5587300},{"date":"2026-01-22","close":181.1199951171875,"high":189.89999389648438,"low":179.1999969482422,"adjusted_close":180.99485778808594,"volume":5508700},{"date":"2026-01-23","close":182.49000549316406,"high":183.72000122070312,"low":175.72999572753906,"adjusted_close":182.3639373779297,"volume":3496300},{"date":"2026-01-26","close":181.22999572753906,"high":185.32000732421875,"low":180.0800018310547,"adjusted_close":181.1047821044922,"volume":3020100},{"date":"2026-01-27","close":189.2100067138672,"high":189.3000030517578,"low":178.25999450683594,"adjusted_close":189.07928466796875,"volume":4390300},{"date":"2026-01-28","close":193.75999450683594,"high":194.0,"low":188.07000732421875,"adjusted_close":193.62612915039062,"volume":4935700},{"date":"2026-01-29","close":195.10000610351562,"high":199.1909942626953,"low":186.17999267578125,"adjusted_close":194.9652099609375,"volume":5662000},{"date":"2026-01-30","close":186.17999267578125,"high":200.39500427246094,"low":185.60000610351562,"adjusted_close":186.0513458251953,"volume":4502700},{"date":"2026-02-02","close":190.00999450683594,"high":191.89999389648438,"low":182.0,"adjusted_close":189.8787078857422,"volume":4112100},{"date":"2026-02-03","close":190.14999389648438,"high":195.0,"low":183.00999450683594,"adjusted_close":190.01861572265625,"volume":4433000},{"date":"2026-02-04","close":182.55999755859375,"high":194.88099670410156,"low":172.60000610351562,"adjusted_close":182.43386840820312,"volume":8287200},{"date":"2026-02-05","close":177.75,"high":183.3350067138672,"low":172.35000610351562,"adjusted_close":177.62718200683594,"volume":6144600},{"date":"2026-02-06","close":195.5800018310547,"high":195.80999755859375,"low":180.9199981689453,"adjusted_close":195.4448699951172,"volume":7197300},{"date":"2026-02-09","close":202.0,"high":208.42999267578125,"low":195.8350067138672,"adjusted_close":201.8604278564453,"volume":7638400},{"date":"2026-02-10","close":199.6199951171875,"high":206.35000610351562,"low":197.3800048828125,"adjusted_close":199.48208618164062,"volume":6707800},{"date":"2026-02-11","close":248.50999450683594,"high":249.9499969482422,"low":233.0,"adjusted_close":248.3383026123047,"volume":19793500},{"date":"2026-02-12","close":236.50999450683594,"high":255.5399932861328,"low":234.50999450683594,"adjusted_close":236.34658813476562,"volume":12438800},{"date":"2026-02-13","close":234.52999877929688,"high":239.50999450683594,"low":227.0500030517578,"adjusted_close":234.36795043945312,"volume":6785200},{"date":"2026-02-17","close":243.52999877929688,"high":245.40499877929688,"low":232.1199951171875,"adjusted_close":243.3617401123047,"volume":6449600},{"date":"2026-02-18","close":243.2100067138672,"high":254.0500030517578,"low":240.3800048828125,"adjusted_close":243.04196166992188,"volume":5350700},{"date":"2026-02-19","close":243.05999755859375,"high":247.7100067138672,"low":239.5240020751953,"adjusted_close":242.89207458496094,"volume":3929800},{"date":"2026-02-20","close":243.75,"high":246.8000030517578,"low":238.19000244140625,"adjusted_close":243.58160400390625,"volume":3879200},{"date":"2026-02-23","close":245.4199981689453,"high":245.77000427246094,"low":240.0,"adjusted_close":245.2504425048828,"volume":4026100},{"date":"2026-02-24","close":253.14999389648438,"high":253.47999572753906,"low":241.27000427246094,"adjusted_close":252.97509765625,"volume":5458200},{"date":"2026-02-25","close":262.19000244140625,"high":264.8599853515625,"low":255.0,"adjusted_close":262.00885009765625,"volume":6580300},{"date":"2026-02-26","close":259.2300109863281,"high":260.1499938964844,"low":241.69000244140625,"adjusted_close":259.0509033203125,"volume":8566400},{"date":"2026-02-27","close":254.88999938964844,"high":257.79998779296875,"low":245.6699981689453,"adjusted_close":254.71389770507812,"volume":6967900},{"date":"2026-03-02","close":257.75,"high":258.8999938964844,"low":244.22000122070312,"adjusted_close":257.5719299316406,"volume":5382300},{"date":"2026-03-03","close":244.44000244140625,"high":248.22000122070312,"low":234.72000122070312,"adjusted_close":244.2711181640625,"volume":6866600},{"date":"2026-03-04","close":251.27999877929688,"high":255.3000030517578,"low":245.33999633789062,"adjusted_close":251.10638427734375,"volume":4298500},{"date":"2026-03-05","close":249.75,"high":258.32000732421875,"low":238.74000549316406,"adjusted_close":249.5774383544922,"volume":5291500},{"date":"2026-03-06","close":241.77999877929688,"high":251.47000122070312,"low":238.64999389648438,"adjusted_close":241.61294555664062,"volume":8772600},{"date":"2026-03-09","close":264.3500061035156,"high":266.6700134277344,"low":251.0,"adjusted_close":264.1673889160156,"volume":20427900},{"date":"2026-03-10","close":270.05999755859375,"high":274.8500061035156,"low":264.5,"adjusted_close":269.8734130859375,"volume":11306800},{"date":"2026-03-11","close":268.260009765625,"high":276.7799987792969,"low":266.57000732421875,"adjusted_close":268.0746765136719,"volume":7103200},{"date":"2026-03-12","close":265.3800048828125,"high":271.44000244140625,"low":257.2550048828125,"adjusted_close":265.1966857910156,"volume":7465400},{"date":"2026-03-13","close":258.8800048828125,"high":269.2200012207031,"low":256.072998046875,"adjusted_close":258.7011413574219,"volume":6981200},{"date":"2026-03-16","close":264.739990234375,"high":270.9100036621094,"low":261.67999267578125,"adjusted_close":264.5570983886719,"volume":7386700},{"date":"2026-03-17","close":268.4100036621094,"high":270.8699951171875,"low":259.510009765625,"adjusted_close":268.28839111328125,"volume":5121300},{"date":"2026-03-18","close":264.7099914550781,"high":274.7300109863281,"low":264.5400085449219,"adjusted_close":264.5900573730469,"volume":6673800},{"date":"2026-03-19","close":269.1700134277344,"high":271.10101318359375,"low":256.0400085449219,"adjusted_close":269.0480651855469,"volume":7084600},{"date":"2026-03-20","close":255.8800048828125,"high":272.8399963378906,"low":255.50999450683594,"adjusted_close":255.76406860351562,"volume":87826600},{"date":"2026-03-23","close":256.0,"high":271.8800048828125,"low":255.1199951171875,"adjusted_close":255.88401794433594,"volume":8888100},{"date":"2026-03-24","close":270.8900146484375,"high":270.9100036621094,"low":251.14999389648438,"adjusted_close":270.76727294921875,"volume":6843000},{"date":"2026-03-25","close":276.1600036621094,"high":282.04998779296875,"low":274.0,"adjusted_close":276.0348815917969,"volume":5929000},{"date":"2026-03-26","close":252.39999389648438,"high":274.1600036621094,"low":252.39999389648438,"adjusted_close":252.28564453125,"volume":6621700},{"date":"2026-03-27","close":251.07000732421875,"high":256.8399963378906,"low":248.5,"adjusted_close":250.9562530517578,"volume":5444500},{"date":"2026-03-30","close":234.22000122070312,"high":255.4499969482422,"low":231.6999969482422,"adjusted_close":234.1138916015625,"volume":6930400},{"date":"2026-03-31","close":250.5800018310547,"high":251.0,"low":233.0,"adjusted_close":250.4664764404297,"volume":6686100},{"date":"2026-04-01","close":259.3699951171875,"high":265.54998779296875,"low":257.0,"adjusted_close":259.2524719238281,"volume":5112600},{"date":"2026-04-02","close":261.2900085449219,"high":267.0,"low":247.9149932861328,"adjusted_close":261.171630859375,"volume":3965500},{"date":"2026-04-06","close":258.7300109863281,"high":266.5249938964844,"low":258.5899963378906,"adjusted_close":258.61279296875,"volume":3305700},{"date":"2026-04-07","close":262.29998779296875,"high":262.4800109863281,"low":252.00999450683594,"adjusted_close":262.1811218261719,"volume":2937200},{"date":"2026-04-08","close":281.0299987792969,"high":285.6000061035156,"low":273.3800048828125,"adjusted_close":280.9026794433594,"volume":5696700},{"date":"2026-04-09","close":287.6400146484375,"high":291.0,"low":280.9700012207031,"adjusted_close":287.50970458984375,"volume":5166400},{"date":"2026-04-10","close":295.1099853515625,"high":297.55999755859375,"low":289.29998779296875,"adjusted_close":294.9762878417969,"volume":4644800},{"date":"2026-04-13","close":299.9599914550781,"high":300.67999267578125,"low":294.9800109863281,"adjusted_close":299.8240966796875,"volume":4733900},{"date":"2026-04-14","close":310.510009765625,"high":312.4599914550781,"low":299.010009765625,"adjusted_close":310.36932373046875,"volume":4993800},{"date":"2026-04-15","close":301.1600036621094,"high":311.0,"low":296.6400146484375,"adjusted_close":301.0235595703125,"volume":5353600},{"date":"2026-04-16","close":294.1300048828125,"high":303.30999755859375,"low":292.6700134277344,"adjusted_close":293.99676513671875,"volume":4832600},{"date":"2026-04-17","close":307.3399963378906,"high":308.5400085449219,"low":298.2200012207031,"adjusted_close":307.2007751464844,"volume":5805500},{"date":"2026-04-20","close":314.4100036621094,"high":315.6600036621094,"low":305.1099853515625,"adjusted_close":314.2675476074219,"volume":4672300},{"date":"2026-04-21","close":312.44000244140625,"high":323.0379943847656,"low":310.8399963378906,"adjusted_close":312.2984619140625,"volume":7285400},{"date":"2026-04-22","close":305.1400146484375,"high":312.9800109863281,"low":296.79998779296875,"adjusted_close":305.00177001953125,"volume":9835900},{"date":"2026-04-23","close":321.75,"high":325.25,"low":304.20001220703125,"adjusted_close":321.6042175292969,"volume":7067000},{"date":"2026-04-24","close":323.4599914550781,"high":330.2950134277344,"low":316.3999938964844,"adjusted_close":323.3134460449219,"volume":5281500},{"date":"2026-04-27","close":322.42999267578125,"high":328.04998779296875,"low":307.0710144042969,"adjusted_close":322.2839050292969,"volume":5442500},{"date":"2026-04-28","close":305.0299987792969,"high":314.510009765625,"low":293.8800048828125,"adjusted_close":304.89178466796875,"volume":8217600},{"date":"2026-04-29","close":306.17999267578125,"high":309.9700012207031,"low":299.79998779296875,"adjusted_close":306.041259765625,"volume":4536300},{"date":"2026-04-30","close":328.489990234375,"high":330.0,"low":312.3399963378906,"adjusted_close":328.3411560058594,"volume":6268700},{"date":"2026-05-01","close":328.30999755859375,"high":331.9700012207031,"low":324.2300109863281,"adjusted_close":328.1612548828125,"volume":4408600},{"date":"2026-05-04","close":330.9700012207031,"high":332.95001220703125,"low":321.45001220703125,"adjusted_close":330.820068359375,"volume":4927400},{"date":"2026-05-05","close":341.0199890136719,"high":341.1199951171875,"low":330.6000061035156,"adjusted_close":340.865478515625,"volume":5456200},{"date":"2026-05-06","close":358.9200134277344,"high":359.8399963378906,"low":343.6499938964844,"adjusted_close":358.75738525390625,"volume":5583200},{"date":"2026-05-07","close":340.010009765625,"high":359.0,"low":336.17999267578125,"adjusted_close":339.85595703125,"volume":5458100},{"date":"2026-05-08","close":339.9700012207031,"high":350.989990234375,"low":339.7099914550781,"adjusted_close":339.81597900390625,"volume":4081000},{"date":"2026-05-11","close":367.9200134277344,"high":371.9949951171875,"low":342.01300048828125,"adjusted_close":367.7533264160156,"volume":7279200},{"date":"2026-05-12","close":367.1300048828125,"high":370.2650146484375,"low":349.0199890136719,"adjusted_close":366.9636535644531,"volume":6556200},{"date":"2026-05-13","close":369.989990234375,"high":377.7699890136719,"low":360.9100036621094,"adjusted_close":369.8223876953125,"volume":4461000},{"date":"2026-05-14","close":376.2300109863281,"high":379.93499755859375,"low":365.1499938964844,"adjusted_close":376.0595397949219,"volume":3611300},{"date":"2026-05-15","close":370.94000244140625,"high":373.9100036621094,"low":356.2699890136719,"adjusted_close":370.7719421386719,"volume":4871200},{"date":"2026-05-18","close":339.7300109863281,"high":370.2950134277344,"low":330.7200012207031,"adjusted_close":339.57611083984375,"volume":8086700},{"date":"2026-05-19","close":322.6300048828125,"high":334.625,"low":314.3399963378906,"adjusted_close":322.48382568359375,"volume":9039500},{"date":"2026-05-20","close":315.6700134277344,"high":329.42999267578125,"low":314.25,"adjusted_close":315.5270080566406,"volume":6014000},{"date":"2026-05-21","close":323.3999938964844,"high":330.3299865722656,"low":319.0,"adjusted_close":323.25347900390625,"volume":5221300},{"date":"2026-05-22","close":327.4599914550781,"high":334.8900146484375,"low":324.0,"adjusted_close":327.3116149902344,"volume":4801800},{"date":"2026-05-26","close":323.9100036621094,"high":343.30999755859375,"low":323.260009765625,"adjusted_close":323.7632751464844,"volume":6523700},{"date":"2026-05-27","close":319.7799987792969,"high":326.1629943847656,"low":310.1000061035156,"adjusted_close":319.6351318359375,"volume":5293000},{"date":"2026-05-28","close":314.17999267578125,"high":320.67498779296875,"low":307.29998779296875,"adjusted_close":314.03765869140625,"volume":5384100},{"date":"2026-05-29","close":315.7099914550781,"high":319.5799865722656,"low":308.0,"adjusted_close":315.56695556640625,"volume":7218800},{"date":"2026-06-01","close":323.3900146484375,"high":328.5799865722656,"low":313.1300048828125,"adjusted_close":323.2434997558594,"volume":6162100},{"date":"2026-06-02","close":334.489990234375,"high":345.17999267578125,"low":331.2300109863281,"adjusted_close":334.3384704589844,"volume":5077300},{"date":"2026-06-03","close":331.44000244140625,"high":343.6300048828125,"low":326.7900085449219,"adjusted_close":331.2898254394531,"volume":3927700},{"date":"2026-06-04","close":323.9200134277344,"high":326.8599853515625,"low":306.0,"adjusted_close":323.7732849121094,"volume":6075900},{"date":"2026-06-05","close":300.510009765625,"high":315.0,"low":294.3949890136719,"adjusted_close":300.3738708496094,"volume":7330000},{"date":"2026-06-08","close":300.57000732421875,"high":310.60699462890625,"low":300.2200012207031,"adjusted_close":300.433837890625,"volume":4790000},{"date":"2026-06-09","close":289.5199890136719,"high":307.1300048828125,"low":276.5,"adjusted_close":289.3888244628906,"volume":11117700},{"date":"2026-06-10","close":280.9800109863281,"high":294.3500061035156,"low":275.17999267578125,"adjusted_close":280.8526916503906,"volume":6904200},{"date":"2026-06-11","close":297.8800048828125,"high":298.6600036621094,"low":283.3999938964844,"adjusted_close":297.74505615234375,"volume":5408800},{"date":"2026-06-12","close":302.8699951171875,"high":305.19000244140625,"low":295.1000061035156,"adjusted_close":302.7327880859375,"volume":4958100},{"date":"2026-06-15","close":311.92999267578125,"high":319.8389892578125,"low":310.3710021972656,"adjusted_close":311.8535461425781,"volume":5346400},{"date":"2026-06-16","close":299.6000061035156,"high":316.3710021972656,"low":299.0899963378906,"adjusted_close":299.5265808105469,"volume":4581900},{"date":"2026-06-17","close":317.5799865722656,"high":329.70001220703125,"low":303.20001220703125,"adjusted_close":317.50213623046875,"volume":6181400},{"date":"2026-06-18","close":333.04998779296875,"high":337.7900085449219,"low":326.5,"adjusted_close":332.9683532714844,"volume":7262600},{"date":"2026-06-22","close":357.9599914550781,"high":358.5400085449219,"low":338.0,"adjusted_close":357.87225341796875,"volume":7284300},{"date":"2026-06-23","close":318.32000732421875,"high":337.9700012207031,"low":316.510009765625,"adjusted_close":318.2419738769531,"volume":10277700},{"date":"2026-06-24","close":316.42999267578125,"high":323.739990234375,"low":308.2799987792969,"adjusted_close":316.3524475097656,"volume":6106100},{"date":"2026-06-25","close":325.57000732421875,"high":340.0,"low":321.3399963378906,"adjusted_close":325.4902038574219,"volume":6305000},{"date":"2026-06-26","close":303.95001220703125,"high":316.0,"low":300.19000244140625,"adjusted_close":303.8755187988281,"volume":21988200},{"date":"2026-06-29","close":306.9700012207031,"high":309.20001220703125,"low":294.29998779296875,"adjusted_close":306.894775390625,"volume":6708600},{"date":"2026-06-30","close":334.82000732421875,"high":337.2300109863281,"low":310.0,"adjusted_close":334.7379455566406,"volume":7742500},{"date":"2026-07-01","close":311.4200134277344,"high":327.2149963378906,"low":309.510009765625,"adjusted_close":311.34368896484375,"volume":6259800},{"date":"2026-07-02","close":300.5299987792969,"high":316.989990234375,"low":296.45001220703125,"adjusted_close":300.4563293457031,"volume":5898700},{"date":"2026-07-06","close":318.4700012207031,"high":329.3800048828125,"low":308.0199890136719,"adjusted_close":318.3919372558594,"volume":6428200},{"date":"2026-07-07","close":305.5799865722656,"high":306.2300109863281,"low":287.1099853515625,"adjusted_close":305.5050964355469,"volume":5986600},{"date":"2026-07-08","close":317.80999755859375,"high":319.6499938964844,"low":300.6000061035156,"adjusted_close":317.73211669921875,"volume":4425200},{"date":"2026-07-09","close":323.9200134277344,"high":338.8800048828125,"low":322.3800048828125,"adjusted_close":323.84063720703125,"volume":3946300},{"date":"2026-07-10","close":318.8599853515625,"high":323.80999755859375,"low":315.67999267578125,"adjusted_close":318.7818298339844,"volume":3001200},{"date":"2026-07-13","close":305.8699951171875,"high":316.0799865722656,"low":302.07000732421875,"adjusted_close":305.7950134277344,"volume":3720300},{"date":"2026-07-14","close":303.5799865722656,"high":317.17999267578125,"low":300.19000244140625,"adjusted_close":303.5055847167969,"volume":3560900},{"date":"2026-07-15","close":304.57000732421875,"high":309.43499755859375,"low":289.7799987792969,"adjusted_close":304.495361328125,"volume":3873700},{"date":"2026-07-16","close":294.1099853515625,"high":301.2799987792969,"low":287.5299987792969,"adjusted_close":294.03790283203125,"volume":5017800},{"date":"2026-07-17","close":289.55999755859375,"high":297.32501220703125,"low":272.92999267578125,"adjusted_close":289.489013671875,"volume":6068200},{"date":"2026-07-20","close":291.6700134277344,"high":301.6600036621094,"low":290.9599914550781,"adjusted_close":291.5985412597656,"volume":3770300},{"date":"2026-07-21","close":304.5,"high":306.45001220703125,"low":297.1499938964844,"adjusted_close":304.42535400390625,"volume":3485200},{"date":"2026-07-22","close":301.1600036621094,"high":303.885009765625,"low":293.54998779296875,"adjusted_close":301.086181640625,"volume":2935100},{"date":"2026-07-23","close":304.0400085449219,"high":313.6099853515625,"low":300.0,"adjusted_close":303.9654846191406,"volume":3098500},{"date":"2026-07-24","close":290.3599853515625,"high":302.489990234375,"low":288.54998779296875,"adjusted_close":290.288818359375,"volume":3405200},{"date":"2026-07-27","close":287.6000061035156,"high":296.7099914550781,"low":272.5299987792969,"adjusted_close":287.5295104980469,"volume":5017300},{"date":"2026-07-28","close":269.55999755859375,"high":274.6600036621094,"low":259.19000244140625,"adjusted_close":269.4939270019531,"volume":8157500},{"date":"2026-07-29","close":223.0399932861328,"high":248.8000030517578,"low":220.9199981689453,"adjusted_close":222.98532104492188,"volume":21265700},{"date":"2026-07-30","close":227.5,"high":241.32000732421875,"low":224.60000610351562,"adjusted_close":227.44424438476562,"volume":14508000},{"date":"2026-07-31","close":241.57000732421875,"high":251.70899963378906,"low":233.1699981689453,"adjusted_close":241.51080322265625,"volume":10849600},{"date":"2026-08-03","close":263.04998779296875,"high":264.1400146484375,"low":234.9600067138672,"adjusted_close":262.9855041503906,"volume":9517100},{"date":"2026-08-04","close":269.92999267578125,"high":276.5199890136719,"low":268.1199951171875,"adjusted_close":269.86383056640625,"volume":5802700},{"date":"2026-08-05","close":277.94000244140625,"high":282.5,"low":270.0,"adjusted_close":277.87188720703125,"volume":5933200},{"date":"2026-08-06","close":275.1700134277344,"high":286.3599853515625,"low":270.06298828125,"adjusted_close":275.1025695800781,"volume":5084700},{"date":"2026-08-07","close":272.3999938964844,"high":285.90399169921875,"low":269.19000244140625,"adjusted_close":272.3332214355469,"volume":3909500},{"date":"2026-08-10","close":270.1000061035156,"high":278.67999267578125,"low":267.5199890136719,"adjusted_close":270.0338134765625,"volume":2859500},{"date":"2026-08-11","close":281.80999755859375,"high":284.67999267578125,"low":273.8999938964844,"adjusted_close":281.7409362792969,"volume":3686900},{"date":"2026-08-12","close":288.3599853515625,"high":298.2900085449219,"low":286.010986328125,"adjusted_close":288.289306640625,"volume":4034300},{"date":"2026-08-13","close":287.07000732421875,"high":293.510009765625,"low":286.8800048828125,"adjusted_close":286.9996337890625,"volume":3120100},{"date":"2026-08-14","close":293.8399963378906,"high":295.4700012207031,"low":285.25,"adjusted_close":293.7679748535156,"volume":3153600},{"date":"2026-08-17","close":292.42999267578125,"high":300.29998779296875,"low":290.5780029296875,"adjusted_close":292.3583068847656,"volume":3575900},{"date":"2026-08-18","close":272.5400085449219,"high":281.66900634765625,"low":270.30999755859375,"adjusted_close":272.47320556640625,"volume":5584100},{"date":"2026-08-19","close":261.0,"high":275.54998779296875,"low":256.1099853515625,"adjusted_close":260.93603515625,"volume":6206500},{"date":"2026-08-20","close":264.6300048828125,"high":264.95001220703125,"low":252.16000366210938,"adjusted_close":264.5651550292969,"volume":5219700},{"date":"2026-08-21","close":261.95001220703125,"high":268.20001220703125,"low":257.4849853515625,"adjusted_close":261.88580322265625,"volume":3207800},{"date":"2026-08-24","close":254.97000122070312,"high":258.29998779296875,"low":249.97000122070312,"adjusted_close":254.9075164794922,"volume":3982100},{"date":"2026-08-25","close":255.75,"high":267.0450134277344,"low":255.02999877929688,"adjusted_close":255.68731689453125,"volume":3921600},{"date":"2026-08-26","close":263.80999755859375,"high":265.7799987792969,"low":255.33999633789062,"adjusted_close":263.7453308105469,"volume":3930900},{"date":"2026-08-27","close":269.2799987792969,"high":274.760009765625,"low":262.2300109863281,"adjusted_close":269.2139892578125,"volume":4604800},{"date":"2026-08-28","close":257.0799865722656,"high":270.0,"low":255.57000732421875,"adjusted_close":257.0169677734375,"volume":3840500},{"date":"2026-08-31","close":258.7200012207031,"high":261.7900085449219,"low":254.90899658203125,"adjusted_close":258.6565856933594,"volume":4082600},{"date":"2026-09-01","close":255.97000122070312,"high":257.8900146484375,"low":248.75,"adjusted_close":255.90725708007812,"volume":4279200},{"date":"2026-09-02","close":256.70001220703125,"high":260.04998779296875,"low":251.5,"adjusted_close":256.6370849609375,"volume":3011200},{"date":"2026-09-03","close":268.8299865722656,"high":270.989990234375,"low":254.5,"adjusted_close":268.76409912109375,"volume":4241000},{"date":"2026-09-04","close":280.5299987792969,"high":280.989990234375,"low":271.20001220703125,"adjusted_close":280.46124267578125,"volume":3318600},{"date":"2026-09-08","close":290.8299865722656,"high":295.3399963378906,"low":282.0,"adjusted_close":290.7586975097656,"volume":4751000},{"date":"2026-09-09","close":262.8900146484375,"high":290.2300109863281,"low":260.0,"adjusted_close":262.8255920410156,"volume":9798800},{"date":"2026-09-10","close":248.1300048828125,"high":262.0,"low":244.77000427246094,"adjusted_close":248.06918334960938,"volume":10055200},{"date":"2026-09-11","close":257.05999755859375,"high":258.7799987792969,"low":251.83999633789062,"adjusted_close":256.9969787597656,"volume":4767600},{"date":"2026-09-14","close":237.38999938964844,"high":241.3000030517578,"low":226.94000244140625,"adjusted_close":237.38999938964844,"volume":10905000},{"date":"2026-09-15","close":234.61000061035156,"high":245.41000366210938,"low":233.89999389648438,"adjusted_close":234.61000061035156,"volume":5728200},{"date":"2026-09-16","close":239.41000366210938,"high":244.75999450683594,"low":237.63999938964844,"adjusted_close":239.41000366210938,"volume":5514600},{"date":"2026-09-17","close":241.49000549316406,"high":252.33999633789062,"low":241.25,"adjusted_close":241.49000549316406,"volume":4967200},{"date":"2026-09-18","close":249.38999938964844,"high":250.14999389648438,"low":242.42999267578125,"adjusted_close":249.38999938964844,"volume":7837100},{"date":"2026-09-21","close":250.86000061035156,"high":254.87600708007812,"low":247.6060028076172,"adjusted_close":250.86000061035156,"volume":4867500},{"date":"2026-09-22","close":253.4600067138672,"high":255.39999389648438,"low":249.13999938964844,"adjusted_close":253.4600067138672,"volume":3518200},{"date":"2026-09-23","close":248.77999877929688,"high":255.02000427246094,"low":248.5050048828125,"adjusted_close":248.77999877929688,"volume":3549000},{"date":"2026-09-24","close":245.3000030517578,"high":246.89999389648438,"low":239.0,"adjusted_close":245.3000030517578,"volume":4122500},{"date":"2026-09-25","close":253.27999877929688,"high":254.5,"low":248.0,"adjusted_close":253.27999877929688,"volume":4127100},{"date":"2026-09-28","close":244.0399932861328,"high":254.1999969482422,"low":242.52000427246094,"adjusted_close":244.0399932861328,"volume":4274800},{"date":"2026-09-29","close":248.33999633789062,"high":254.1300048828125,"low":246.83999633789062,"adjusted_close":248.33999633789062,"volume":3289900},{"date":"2026-09-30","close":241.30999755859375,"high":250.82000732421875,"low":241.27000427246094,"adjusted_close":241.30999755859375,"volume":4176500},{"date":"2026-10-01","close":246.1199951171875,"high":249.52999877929688,"low":238.3000030517578,"adjusted_close":246.1199951171875,"volume":3469200},{"date":"2026-10-02","close":252.17999267578125,"high":254.8000030517578,"low":248.5399932861328,"adjusted_close":252.17999267578125,"volume":3344900},{"date":"2026-10-05","close":253.6199951171875,"high":258.1000061035156,"low":250.05999755859375,"adjusted_close":253.6199951171875,"volume":4352200},{"date":"2026-10-06","close":253.13999938964844,"high":256.5,"low":249.10000610351562,"adjusted_close":253.13999938964844,"volume":4238300},{"date":"2026-10-07","close":246.49000549316406,"high":246.8699951171875,"low":239.63999938964844,"adjusted_close":246.49000549316406,"volume":5491400},{"date":"2026-10-08","close":243.72999572753906,"high":252.10499572753906,"low":239.75999450683594,"adjusted_close":243.72999572753906,"volume":5873500},{"date":"2026-10-09","close":242.77999877929688,"high":248.49000549316406,"low":239.88999938964844,"adjusted_close":242.77999877929688,"volume":3421900},{"date":"2026-10-12","close":239.36000061035156,"high":242.82000732421875,"low":237.39999389648438,"adjusted_close":239.36000061035156,"volume":3530700},{"date":"2026-10-13","close":237.2899932861328,"high":238.5500030517578,"low":230.68499755859375,"adjusted_close":237.2899932861328,"volume":4801500},{"date":"2026-10-14","close":222.8300018310547,"high":234.8000030517578,"low":220.2050018310547,"adjusted_close":222.8300018310547,"volume":7365800},{"date":"2026-10-15","close":214.75,"high":215.36000061035156,"low":204.3800048828125,"adjusted_close":214.75,"volume":12921900},{"date":"2026-10-16","close":206.4199981689453,"high":213.38999938964844,"low":205.8800048828125,"adjusted_close":206.4199981689453,"volume":6447300},{"date":"2026-10-19","close":206.0800018310547,"high":214.7100067138672,"low":205.44000244140625,"adjusted_close":206.0800018310547,"volume":4891200},{"date":"2026-10-20","close":203.55999755859375,"high":208.94000244140625,"low":197.89999389648438,"adjusted_close":203.55999755859375,"volume":6804100},{"date":"2026-10-21","close":212.14999389648438,"high":220.0,"low":210.94000244140625,"adjusted_close":212.14999389648438,"volume":6412200},{"date":"2026-10-22","close":195.58999633789062,"high":204.0,"low":193.13999938964844,"adjusted_close":195.58999633789062,"volume":8434200},{"date":"2026-10-23","close":194.32000732421875,"high":196.72999572753906,"low":187.24000549316406,"adjusted_close":194.32000732421875,"volume":7398300},{"date":"2026-10-26","close":199.77999877929688,"high":201.67999267578125,"low":194.5500030517578,"adjusted_close":199.77999877929688,"volume":5530500},{"date":"2026-10-27","close":208.55999755859375,"high":210.9199981689453,"low":203.0,"adjusted_close":208.55999755859375,"volume":8433300},{"date":"2026-10-28","close":242.94000244140625,"high":245.30999755859375,"low":228.80999755859375,"adjusted_close":242.94000244140625,"volume":19539800},{"date":"2026-10-29","close":245.9199981689453,"high":254.72999572753906,"low":236.5,"adjusted_close":245.9199981689453,"volume":9670800},{"date":"2026-10-30","close":232.5,"high":240.78500366210938,"low":226.86000061035156,"adjusted_close":232.5,"volume":7667500},{"date":"2026-11-02","close":224.24000549316406,"high":239.49000549316406,"low":223.63999938964844,"adjusted_close":224.24000549316406,"volume":6116500},{"date":"2026-11-03","close":235.97000122070312,"high":239.70899963378906,"low":228.0,"adjusted_close":235.97000122070312,"volume":5137600},{"date":"2026-11-04","close":205.5500030517578,"high":220.27999877929688,"low":202.5850067138672,"adjusted_close":205.5500030517578,"volume":12856600},{"date":"2026-11-05","close":176.72999572753906,"high":195.19000244140625,"low":170.8000030517578,"adjusted_close":176.72999572753906,"volume":19309600},{"date":"2026-11-06","close":182.86000061035156,"high":192.07000732421875,"low":178.25010681152344,"adjusted_close":182.86000061035156,"volume":9559122}]},"VTI":{"currency":"USD","rows":[{"date":"2025-05-05","close":277.2200012207031,"high":278.8399963378906,"low":276.3900146484375,"adjusted_close":272.5078430175781,"volume":2820800},{"date":"2025-05-06","close":274.9700012207031,"high":277.1000061035156,"low":273.95001220703125,"adjusted_close":270.29608154296875,"volume":2444000},{"date":"2025-05-07","close":276.1099853515625,"high":277.2300109863281,"low":273.5799865722656,"adjusted_close":271.41668701171875,"volume":2694800},{"date":"2025-05-08","close":278.2799987792969,"high":280.8699951171875,"low":276.5,"adjusted_close":273.5498352050781,"volume":2781500},{"date":"2025-05-09","close":277.9700012207031,"high":279.6199951171875,"low":277.25,"adjusted_close":273.2450866699219,"volume":2151200},{"date":"2025-05-12","close":287.2699890136719,"high":287.2699890136719,"low":284.3699951171875,"adjusted_close":282.3869323730469,"volume":4184800},{"date":"2025-05-13","close":289.2200012207031,"high":290.3500061035156,"low":287.0199890136719,"adjusted_close":284.3038635253906,"volume":3286800},{"date":"2025-05-14","close":289.4100036621094,"high":290.2200012207031,"low":288.44000244140625,"adjusted_close":284.4906311035156,"volume":3198800},{"date":"2025-05-15","close":290.5899963378906,"high":290.8599853515625,"low":288.04998779296875,"adjusted_close":285.65057373046875,"volume":2347000},{"date":"2025-05-16","close":292.5799865722656,"high":292.75,"low":290.20001220703125,"adjusted_close":287.606689453125,"volume":5440100},{"date":"2025-05-19","close":292.80999755859375,"high":293.1300048828125,"low":289.32000732421875,"adjusted_close":287.83282470703125,"volume":3083600},{"date":"2025-05-20","close":291.8500061035156,"high":292.5,"low":290.3599853515625,"adjusted_close":286.88916015625,"volume":2827200},{"date":"2025-05-21","close":286.7699890136719,"high":291.489990234375,"low":286.1499938964844,"adjusted_close":281.8954772949219,"volume":3166700},{"date":"2025-05-22","close":286.7200012207031,"high":288.5299987792969,"low":285.8800048828125,"adjusted_close":281.8463439941406,"volume":2738700},{"date":"2025-05-23","close":285.0400085449219,"high":286.2300109863281,"low":283.0,"adjusted_close":280.1949462890625,"volume":2855800},{"date":"2025-05-27","close":290.8999938964844,"high":291.0299987792969,"low":287.5199890136719,"adjusted_close":285.95526123046875,"volume":2980600},{"date":"2025-05-28","close":289.19000244140625,"high":291.6499938964844,"low":288.79998779296875,"adjusted_close":284.2743835449219,"volume":2413800},{"date":"2025-05-29","close":290.1199951171875,"high":291.82000732421875,"low":288.32000732421875,"adjusted_close":285.1885070800781,"volume":3850800},{"date":"2025-05-30","close":289.8800048828125,"high":290.75,"low":286.8599853515625,"adjusted_close":284.9526672363281,"volume":3178000},{"date":"2025-06-02","close":291.3599853515625,"high":291.4200134277344,"low":287.5799865722656,"adjusted_close":286.4074401855469,"volume":2845900},{"date":"2025-06-03","close":293.3699951171875,"high":293.8500061035156,"low":291.0199890136719,"adjusted_close":288.38336181640625,"volume":3493700},{"date":"2025-06-04","close":293.3399963378906,"high":294.3500061035156,"low":293.0299987792969,"adjusted_close":288.3537902832031,"volume":2718900},{"date":"2025-06-05","close":291.7200012207031,"high":294.8999938964844,"low":291.07000732421875,"adjusted_close":286.7613830566406,"volume":3034300},{"date":"2025-06-06","close":295.1199951171875,"high":295.8800048828125,"low":294.0199890136719,"adjusted_close":290.1035461425781,"volume":2308800},{"date":"2025-06-09","close":295.3599853515625,"high":296.2699890136719,"low":294.82000732421875,"adjusted_close":290.3394775390625,"volume":3119700},{"date":"2025-06-10","close":296.9200134277344,"high":297.19000244140625,"low":295.2200012207031,"adjusted_close":291.8729553222656,"volume":2823100},{"date":"2025-06-11","close":296.1300048828125,"high":298.07000732421875,"low":295.1600036621094,"adjusted_close":291.0964050292969,"volume":2706600},{"date":"2025-06-12","close":297.0799865722656,"high":297.1000061035156,"low":295.1000061035156,"adjusted_close":292.03021240234375,"volume":3092300},{"date":"2025-06-13","close":293.57000732421875,"high":296.1300048828125,"low":292.8399963378906,"adjusted_close":288.5799255371094,"volume":3383100},{"date":"2025-06-16","close":296.4700012207031,"high":297.3699951171875,"low":295.3299865722656,"adjusted_close":291.43060302734375,"volume":3113100},{"date":"2025-06-17","close":294.0,"high":296.04998779296875,"low":293.5799865722656,"adjusted_close":289.0025939941406,"volume":2720400},{"date":"2025-06-18","close":294.1099853515625,"high":295.95001220703125,"low":293.67999267578125,"adjusted_close":289.1107177734375,"volume":2409300},{"date":"2025-06-20","close":293.42999267578125,"high":295.989990234375,"low":292.7200012207031,"adjusted_close":288.4422912597656,"volume":2686100},{"date":"2025-06-23","close":296.25,"high":296.4700012207031,"low":291.9700012207031,"adjusted_close":291.21435546875,"volume":3340000},{"date":"2025-06-24","close":299.7099914550781,"high":300.1700134277344,"low":297.94000244140625,"adjusted_close":294.61553955078125,"volume":3225300},{"date":"2025-06-25","close":299.3599853515625,"high":300.42999267578125,"low":298.7699890136719,"adjusted_close":294.2714538574219,"volume":3025900},{"date":"2025-06-26","close":301.94000244140625,"high":302.19000244140625,"low":300.1000061035156,"adjusted_close":296.8076477050781,"volume":2286100},{"date":"2025-06-27","close":303.30999755859375,"high":304.260009765625,"low":301.3900146484375,"adjusted_close":298.15435791015625,"volume":3189900},{"date":"2025-06-30","close":303.92999267578125,"high":304.5299987792969,"low":302.6000061035156,"adjusted_close":299.6658020019531,"volume":3100000},{"date":"2025-07-01","close":303.92999267578125,"high":304.69000244140625,"low":302.79998779296875,"adjusted_close":299.6658020019531,"volume":3970600},{"date":"2025-07-02","close":305.510009765625,"high":305.55999755859375,"low":303.510009765625,"adjusted_close":301.22369384765625,"volume":4474700},{"date":"2025-07-03","close":308.0299987792969,"high":308.3999938964844,"low":306.54998779296875,"adjusted_close":303.70831298828125,"volume":2238100},{"date":"2025-07-07","close":305.6000061035156,"high":307.3500061035156,"low":304.2200012207031,"adjusted_close":301.3123779296875,"volume":4255800},{"date":"2025-07-08","close":305.5799865722656,"high":306.5,"low":305.17999267578125,"adjusted_close":301.29266357421875,"volume":3497900},{"date":"2025-07-09","close":307.5,"high":307.69000244140625,"low":305.79998779296875,"adjusted_close":303.1857604980469,"volume":2838800},{"date":"2025-07-10","close":308.32000732421875,"high":308.92999267578125,"low":306.9599914550781,"adjusted_close":303.9942321777344,"volume":2598100},{"date":"2025-07-11","close":307.0199890136719,"high":307.6400146484375,"low":306.1499938964844,"adjusted_close":302.7124938964844,"volume":2909500},{"date":"2025-07-14","close":307.7200012207031,"high":307.95001220703125,"low":306.239990234375,"adjusted_close":303.4026794433594,"volume":2364500},{"date":"2025-07-15","close":306.1000061035156,"high":309.2900085449219,"low":306.04998779296875,"adjusted_close":301.80535888671875,"volume":3447800},{"date":"2025-07-16","close":307.260009765625,"high":307.54998779296875,"low":304.0,"adjusted_close":302.9490966796875,"volume":3069700},{"date":"2025-07-17","close":309.260009765625,"high":309.5799865722656,"low":307.30999755859375,"adjusted_close":304.9210510253906,"volume":4953000},{"date":"2025-07-18","close":309.0899963378906,"high":310.20001220703125,"low":308.54998779296875,"adjusted_close":304.75341796875,"volume":2609100},{"date":"2025-07-21","close":309.44000244140625,"high":311.0400085449219,"low":309.2699890136719,"adjusted_close":305.0985412597656,"volume":3205000},{"date":"2025-07-22","close":309.79998779296875,"high":310.19000244140625,"low":308.2300109863281,"adjusted_close":305.45343017578125,"volume":2117300},{"date":"2025-07-23","close":312.4100036621094,"high":312.45001220703125,"low":310.32000732421875,"adjusted_close":308.02685546875,"volume":3970900},{"date":"2025-07-24","close":312.29998779296875,"high":313.1400146484375,"low":312.20001220703125,"adjusted_close":307.9183654785156,"volume":3661700},{"date":"2025-07-25","close":313.69000244140625,"high":313.92999267578125,"low":312.4100036621094,"adjusted_close":309.2889099121094,"volume":3233200},{"date":"2025-07-28","close":313.6000061035156,"high":314.239990234375,"low":312.92999267578125,"adjusted_close":309.20013427734375,"volume":4797900},{"date":"2025-07-29","close":312.6099853515625,"high":314.5,"low":312.239990234375,"adjusted_close":308.2240295410156,"volume":3745600},{"date":"2025-07-30","close":312.25,"high":314.010009765625,"low":310.7699890136719,"adjusted_close":307.8691101074219,"volume":5966800},{"date":"2025-07-31","close":310.8900146484375,"high":314.8399963378906,"low":310.3900146484375,"adjusted_close":306.5281982421875,"volume":4685900},{"date":"2025-08-01","close":305.739990234375,"high":307.9800109863281,"low":304.3999938964844,"adjusted_close":301.4504089355469,"volume":5607300},{"date":"2025-08-04","close":310.5299987792969,"high":310.55999755859375,"low":307.5799865722656,"adjusted_close":306.1732177734375,"volume":4118100},{"date":"2025-08-05","close":309.1600036621094,"high":311.3399963378906,"low":308.45001220703125,"adjusted_close":304.82244873046875,"volume":4491800},{"date":"2025-08-06","close":311.25,"high":311.5799865722656,"low":309.04998779296875,"adjusted_close":306.88311767578125,"volume":3226400},{"date":"2025-08-07","close":311.07000732421875,"high":313.3999938964844,"low":309.3599853515625,"adjusted_close":306.7056579589844,"volume":2974400},{"date":"2025-08-08","close":313.0299987792969,"high":313.29998779296875,"low":311.69000244140625,"adjusted_close":308.63812255859375,"volume":2881400},{"date":"2025-08-11","close":312.30999755859375,"high":313.92999267578125,"low":311.82000732421875,"adjusted_close":307.9282531738281,"volume":4275200},{"date":"2025-08-12","close":316.1300048828125,"high":316.239990234375,"low":312.9800109863281,"adjusted_close":311.69464111328125,"volume":3340100},{"date":"2025-08-13","close":317.6600036621094,"high":317.92999267578125,"low":316.3999938964844,"adjusted_close":313.2032165527344,"volume":2893600},{"date":"2025-08-14","close":317.19000244140625,"high":317.55999755859375,"low":316.010009765625,"adjusted_close":312.73980712890625,"volume":3487000},{"date":"2025-08-15","close":316.4700012207031,"high":317.94000244140625,"low":316.010009765625,"adjusted_close":312.0298767089844,"volume":3434100},{"date":"2025-08-18","close":316.5899963378906,"high":316.80999755859375,"low":315.989990234375,"adjusted_close":312.148193359375,"volume":3788600},{"date":"2025-08-19","close":314.6700134277344,"high":316.9800109863281,"low":314.1000061035156,"adjusted_close":310.25518798828125,"volume":4135700},{"date":"2025-08-20","close":313.8399963378906,"high":314.57000732421875,"low":311.239990234375,"adjusted_close":309.4367980957031,"volume":6190300},{"date":"2025-08-21","close":312.760009765625,"high":313.8399963378906,"low":311.8599853515625,"adjusted_close":308.3719482421875,"volume":2697000},{"date":"2025-08-22","close":318.17999267578125,"high":318.8299865722656,"low":313.67999267578125,"adjusted_close":313.71588134765625,"volume":3548300},{"date":"2025-08-25","close":316.6499938964844,"high":317.9700012207031,"low":316.6000061035156,"adjusted_close":312.20733642578125,"volume":2792700},{"date":"2025-08-26","close":318.0899963378906,"high":318.2099914550781,"low":316.3299865722656,"adjusted_close":313.62713623046875,"volume":2832000},{"date":"2025-08-27","close":318.94000244140625,"high":319.25,"low":317.6499938964844,"adjusted_close":314.4652404785156,"volume":5481300},{"date":"2025-08-28","close":320.1000061035156,"high":320.3999938964844,"low":318.5,"adjusted_close":315.60894775390625,"volume":3236900},{"date":"2025-08-29","close":318.20001220703125,"high":319.70001220703125,"low":317.2900085449219,"adjusted_close":313.7356262207031,"volume":3418800},{"date":"2025-09-02","close":315.989990234375,"high":316.1099853515625,"low":313.29998779296875,"adjusted_close":311.5566101074219,"volume":4816300},{"date":"2025-09-03","close":317.3299865722656,"high":317.75,"low":315.8599853515625,"adjusted_close":312.8778381347656,"volume":3161400},{"date":"2025-09-04","close":320.1400146484375,"high":320.2300109863281,"low":317.32000732421875,"adjusted_close":315.6484375,"volume":3042000},{"date":"2025-09-05","close":319.54998779296875,"high":322.05999755859375,"low":317.489990234375,"adjusted_close":315.0666809082031,"volume":3872100},{"date":"2025-09-08","close":320.57000732421875,"high":320.9200134277344,"low":319.7099914550781,"adjusted_close":316.0723571777344,"volume":4149800},{"date":"2025-09-09","close":320.9800109863281,"high":321.2799987792969,"low":319.45001220703125,"adjusted_close":316.47662353515625,"volume":3110500},{"date":"2025-09-10","close":321.79998779296875,"high":323.0400085449219,"low":320.9700012207031,"adjusted_close":317.2850646972656,"volume":3702700},{"date":"2025-09-11","close":324.7799987792969,"high":325.05999755859375,"low":322.510009765625,"adjusted_close":320.2232666015625,"volume":3577800},{"date":"2025-09-12","close":324.30999755859375,"high":325.20001220703125,"low":324.05999755859375,"adjusted_close":319.7598571777344,"volume":3055600},{"date":"2025-09-15","close":325.8900146484375,"high":326.1199951171875,"low":325.2099914550781,"adjusted_close":321.3177490234375,"volume":3200800},{"date":"2025-09-16","close":325.45001220703125,"high":326.3999938964844,"low":324.9200134277344,"adjusted_close":320.8839416503906,"volume":3709300},{"date":"2025-09-17","close":325.1600036621094,"high":326.8999938964844,"low":322.7699890136719,"adjusted_close":320.5980224609375,"volume":3643200},{"date":"2025-09-18","close":327.2099914550781,"high":328.2699890136719,"low":325.9200134277344,"adjusted_close":322.6191711425781,"volume":3112500},{"date":"2025-09-19","close":328.44000244140625,"high":328.8500061035156,"low":326.8299865722656,"adjusted_close":323.8319396972656,"volume":3610400},{"date":"2025-09-22","close":329.8599853515625,"high":330.1000061035156,"low":327.5400085449219,"adjusted_close":325.23199462890625,"volume":3434800},{"date":"2025-09-23","close":328.0899963378906,"high":330.3599853515625,"low":327.5799865722656,"adjusted_close":323.4868469238281,"volume":3455200},{"date":"2025-09-24","close":326.8900146484375,"high":328.9100036621094,"low":326.2699890136719,"adjusted_close":322.3037109375,"volume":2957000},{"date":"2025-09-25","close":325.1400146484375,"high":325.8399963378906,"low":323.3800048828125,"adjusted_close":320.5782775878906,"volume":4108100},{"date":"2025-09-26","close":327.17999267578125,"high":327.3399963378906,"low":325.2200012207031,"adjusted_close":322.589599609375,"volume":3169300},{"date":"2025-09-29","close":327.1000061035156,"high":327.80999755859375,"low":326.2799987792969,"adjusted_close":323.40728759765625,"volume":3711800},{"date":"2025-09-30","close":328.1700134277344,"high":328.3599853515625,"low":325.8800048828125,"adjusted_close":324.4652099609375,"volume":4210900},{"date":"2025-10-01","close":329.30999755859375,"high":329.6600036621094,"low":326.6499938964844,"adjusted_close":325.5923156738281,"volume":5983100},{"date":"2025-10-02","close":329.7900085449219,"high":330.260009765625,"low":328.45001220703125,"adjusted_close":326.0669250488281,"volume":4010500},{"date":"2025-10-03","close":329.9700012207031,"high":331.739990234375,"low":329.42999267578125,"adjusted_close":326.2449035644531,"volume":4894000},{"date":"2025-10-06","close":331.2099914550781,"high":331.760009765625,"low":330.1400146484375,"adjusted_close":327.47088623046875,"volume":4899400},{"date":"2025-10-07","close":329.6199951171875,"high":331.989990234375,"low":328.79998779296875,"adjusted_close":325.8988342285156,"volume":4956100},{"date":"2025-10-08","close":331.80999755859375,"high":331.8699951171875,"low":329.8299865722656,"adjusted_close":328.0641174316406,"volume":3149300},{"date":"2025-10-09","close":330.6600036621094,"high":332.20001220703125,"low":329.75,"adjusted_close":326.9270935058594,"volume":3803200},{"date":"2025-10-10","close":321.79998779296875,"high":332.1499938964844,"low":321.6199951171875,"adjusted_close":318.1670837402344,"volume":7886700},{"date":"2025-10-13","close":326.92999267578125,"high":327.5799865722656,"low":325.1600036621094,"adjusted_close":323.2391662597656,"volume":4476800},{"date":"2025-10-14","close":326.8299865722656,"high":328.6199951171875,"low":322.0799865722656,"adjusted_close":323.14031982421875,"volume":6307300},{"date":"2025-10-15","close":328.3800048828125,"high":330.989990234375,"low":325.29998779296875,"adjusted_close":324.6728515625,"volume":4245600},{"date":"2025-10-16","close":325.7699890136719,"high":329.94000244140625,"low":324.0799865722656,"adjusted_close":322.09228515625,"volume":5328500},{"date":"2025-10-17","close":327.29998779296875,"high":327.94000244140625,"low":324.239990234375,"adjusted_close":323.6050109863281,"volume":5646800},{"date":"2025-10-20","close":330.95001220703125,"high":331.3599853515625,"low":328.8599853515625,"adjusted_close":327.2138671875,"volume":3919600},{"date":"2025-10-21","close":330.9100036621094,"high":331.8599853515625,"low":330.1199951171875,"adjusted_close":327.17425537109375,"volume":4099800},{"date":"2025-10-22","close":328.8999938964844,"high":331.2300109863281,"low":326.6499938964844,"adjusted_close":325.18695068359375,"volume":7357900},{"date":"2025-10-23","close":331.010009765625,"high":331.5799865722656,"low":328.989990234375,"adjusted_close":327.2731628417969,"volume":2955700},{"date":"2025-10-24","close":333.7099914550781,"high":334.5400085449219,"low":333.2099914550781,"adjusted_close":329.9426574707031,"volume":3780100},{"date":"2025-10-27","close":337.42999267578125,"high":337.70001220703125,"low":336.2300109863281,"adjusted_close":333.62066650390625,"volume":5496100},{"date":"2025-10-28","close":337.95001220703125,"high":338.80999755859375,"low":337.1099853515625,"adjusted_close":334.1347961425781,"volume":3765000},{"date":"2025-10-29","close":337.7099914550781,"high":339.05999755859375,"low":335.69000244140625,"adjusted_close":333.8974914550781,"volume":4818800},{"date":"2025-10-30","close":334.0799865722656,"high":337.17999267578125,"low":334.04998779296875,"adjusted_close":330.3084411621094,"volume":5025800},{"date":"2025-10-31","close":335.4200134277344,"high":336.6199951171875,"low":333.8500061035156,"adjusted_close":331.63336181640625,"volume":4243100},{"date":"2025-11-03","close":335.79998779296875,"high":337.1400146484375,"low":333.8900146484375,"adjusted_close":332.0090637207031,"volume":3344400},{"date":"2025-11-04","close":331.739990234375,"high":334.1300048828125,"low":331.3900146484375,"adjusted_close":327.994873046875,"volume":3288700},{"date":"2025-11-05","close":333.1600036621094,"high":334.67999267578125,"low":331.29998779296875,"adjusted_close":329.3988952636719,"volume":3147000},{"date":"2025-11-06","close":329.3699951171875,"high":333.05999755859375,"low":328.6300048828125,"adjusted_close":325.6516418457031,"volume":2968100},{"date":"2025-11-07","close":330.0899963378906,"high":330.1300048828125,"low":324.9700012207031,"adjusted_close":326.363525390625,"volume":4707100},{"date":"2025-11-10","close":334.9200134277344,"high":335.45001220703125,"low":332.0400085449219,"adjusted_close":331.1390075683594,"volume":3658900},{"date":"2025-11-11","close":335.739990234375,"high":336.04998779296875,"low":333.75,"adjusted_close":331.94970703125,"volume":2506400},{"date":"2025-11-12","close":335.8599853515625,"high":336.92999267578125,"low":334.8800048828125,"adjusted_close":332.068359375,"volume":2730900},{"date":"2025-11-13","close":329.9100036621094,"high":334.6300048828125,"low":329.239990234375,"adjusted_close":326.185546875,"volume":4213800},{"date":"2025-11-14","close":329.8599853515625,"high":331.8500061035156,"low":325.6199951171875,"adjusted_close":326.1361083984375,"volume":3669200},{"date":"2025-11-17","close":326.42999267578125,"high":330.7699890136719,"low":324.79998779296875,"adjusted_close":322.74481201171875,"volume":4336700},{"date":"2025-11-18","close":324.2200012207031,"high":326.54998779296875,"low":321.9200134277344,"adjusted_close":320.559814453125,"volume":5563300},{"date":"2025-11-19","close":325.2799987792969,"high":327.6099853515625,"low":323.3500061035156,"adjusted_close":321.6078186035156,"volume":3538300},{"date":"2025-11-20","close":320.1000061035156,"high":331.6000061035156,"low":319.8500061035156,"adjusted_close":316.4862976074219,"volume":4176000},{"date":"2025-11-21","close":323.79998779296875,"high":326.32000732421875,"low":319.44000244140625,"adjusted_close":320.14453125,"volume":4695300},{"date":"2025-11-24","close":328.6400146484375,"high":329.19000244140625,"low":324.94000244140625,"adjusted_close":324.929931640625,"volume":4167600},{"date":"2025-11-25","close":332.1600036621094,"high":332.6600036621094,"low":326.760009765625,"adjusted_close":328.41015625,"volume":3654300},{"date":"2025-11-26","close":334.44000244140625,"high":335.489990234375,"low":332.9599914550781,"adjusted_close":330.6644592285156,"volume":2745500},{"date":"2025-11-28","close":336.30999755859375,"high":336.4200134277344,"low":334.8599853515625,"adjusted_close":332.5133056640625,"volume":2288300},{"date":"2025-12-01","close":334.6600036621094,"high":336.1000061035156,"low":333.75,"adjusted_close":330.8819580078125,"volume":4270600},{"date":"2025-12-02","close":335.05999755859375,"high":336.3599853515625,"low":334.17999267578125,"adjusted_close":331.27740478515625,"volume":2920000},{"date":"2025-12-03","close":336.55999755859375,"high":337.07000732421875,"low":334.4100036621094,"adjusted_close":332.7604675292969,"volume":3779900},{"date":"2025-12-04","close":337.0899963378906,"high":337.3399963378906,"low":335.5899963378906,"adjusted_close":333.2844543457031,"volume":3587800},{"date":"2025-12-05","close":337.55999755859375,"high":338.9599914550781,"low":337.0299987792969,"adjusted_close":333.7491760253906,"volume":3340500},{"date":"2025-12-08","close":336.57000732421875,"high":338.20001220703125,"low":335.6000061035156,"adjusted_close":332.7703552246094,"volume":3532800},{"date":"2025-12-09","close":336.2300109863281,"high":337.54998779296875,"low":336.07000732421875,"adjusted_close":332.4342041015625,"volume":3035700},{"date":"2025-12-10","close":338.7300109863281,"high":339.5899963378906,"low":335.5,"adjusted_close":334.906005859375,"volume":5697100},{"date":"2025-12-11","close":339.8699951171875,"high":339.94000244140625,"low":336.44000244140625,"adjusted_close":336.0331115722656,"volume":3819000},{"date":"2025-12-12","close":335.989990234375,"high":339.75,"low":334.8500061035156,"adjusted_close":332.1968994140625,"volume":4258900},{"date":"2025-12-15","close":335.3299865722656,"high":338.0,"low":334.67999267578125,"adjusted_close":331.54437255859375,"volume":3571900},{"date":"2025-12-16","close":334.3599853515625,"high":335.510009765625,"low":332.4200134277344,"adjusted_close":330.5852966308594,"volume":4129200},{"date":"2025-12-17","close":330.7099914550781,"high":335.20001220703125,"low":330.6300048828125,"adjusted_close":326.9765319824219,"volume":3980300},{"date":"2025-12-18","close":333.25,"high":335.3500061035156,"low":332.4700012207031,"adjusted_close":329.4878234863281,"volume":3347700},{"date":"2025-12-19","close":336.2200012207031,"high":336.5899963378906,"low":334.2099914550781,"adjusted_close":332.42431640625,"volume":4022600},{"date":"2025-12-22","close":337.6000061035156,"high":337.9100036621094,"low":336.6099853515625,"adjusted_close":334.7355651855469,"volume":3782100},{"date":"2025-12-23","close":338.7200012207031,"high":338.8299865722656,"low":337.0,"adjusted_close":335.8460388183594,"volume":3611100},{"date":"2025-12-24","close":339.8800048828125,"high":340.1000061035156,"low":338.7099914550781,"adjusted_close":336.9962158203125,"volume":4006500},{"date":"2025-12-26","close":339.6700134277344,"high":340.3299865722656,"low":339.1700134277344,"adjusted_close":336.7879943847656,"volume":3543600},{"date":"2025-12-29","close":338.3900146484375,"high":339.2699890136719,"low":337.57000732421875,"adjusted_close":335.51885986328125,"volume":3795900},{"date":"2025-12-30","close":337.8500061035156,"high":338.7799987792969,"low":337.75,"adjusted_close":334.9834289550781,"volume":3576200},{"date":"2025-12-31","close":335.2699890136719,"high":338.1300048828125,"low":335.2200012207031,"adjusted_close":332.4253234863281,"volume":3493700},{"date":"2026-01-02","close":336.30999755859375,"high":337.739990234375,"low":334.6000061035156,"adjusted_close":333.45648193359375,"volume":5177300},{"date":"2026-01-05","close":338.8399963378906,"high":339.6099853515625,"low":337.8500061035156,"adjusted_close":335.96502685546875,"volume":5442200},{"date":"2026-01-06","close":341.2099914550781,"high":341.3900146484375,"low":338.80999755859375,"adjusted_close":338.3149108886719,"volume":6054500},{"date":"2026-01-07","close":340.04998779296875,"high":342.0799865722656,"low":339.8800048828125,"adjusted_close":337.16473388671875,"volume":6629600},{"date":"2026-01-08","close":340.1400146484375,"high":340.75,"low":339.0899963378906,"adjusted_close":337.2539978027344,"volume":6800000},{"date":"2026-01-09","close":342.3999938964844,"high":342.94000244140625,"low":340.0,"adjusted_close":339.4947814941406,"volume":6854100},{"date":"2026-01-12","close":343.0299987792969,"high":343.4100036621094,"low":340.7799987792969,"adjusted_close":340.11944580078125,"volume":5775900},{"date":"2026-01-13","close":342.3399963378906,"high":343.5400085449219,"low":341.260009765625,"adjusted_close":339.435302734375,"volume":8088100},{"date":"2026-01-14","close":341.0,"high":341.4700012207031,"low":338.9100036621094,"adjusted_close":338.106689453125,"volume":12154800},{"date":"2026-01-15","close":342.04998779296875,"high":343.6700134277344,"low":341.67999267578125,"adjusted_close":339.14776611328125,"volume":8296900},{"date":"2026-01-16","close":341.8500061035156,"high":343.04998779296875,"low":341.07000732421875,"adjusted_close":338.949462890625,"volume":6418500},{"date":"2026-01-20","close":335.1099853515625,"high":338.6300048828125,"low":334.6700134277344,"adjusted_close":332.26666259765625,"volume":13144300},{"date":"2026-01-21","close":339.0799865722656,"high":340.7099914550781,"low":335.44000244140625,"adjusted_close":336.20294189453125,"volume":9761800},{"date":"2026-01-22","close":340.8699951171875,"high":342.010009765625,"low":339.989990234375,"adjusted_close":337.9777526855469,"volume":5505900},{"date":"2026-01-23","close":340.55999755859375,"high":341.54998779296875,"low":339.8399963378906,"adjusted_close":337.67041015625,"volume":4905900},{"date":"2026-01-26","close":342.0299987792969,"high":342.6700134277344,"low":340.79998779296875,"adjusted_close":339.1279296875,"volume":4957200},{"date":"2026-01-27","close":343.2699890136719,"high":343.7300109863281,"low":342.2900085449219,"adjusted_close":340.3574523925781,"volume":3689000},{"date":"2026-01-28","close":343.0799865722656,"high":344.4200134277344,"low":342.32000732421875,"adjusted_close":340.1690368652344,"volume":5854800},{"date":"2026-01-29","close":342.2900085449219,"high":343.8299865722656,"low":337.69000244140625,"adjusted_close":339.3857727050781,"volume":8936900},{"date":"2026-01-30","close":340.57000732421875,"high":342.0400085449219,"low":338.3599853515625,"adjusted_close":337.6803283691406,"volume":9905800},{"date":"2026-02-02","close":342.4800109863281,"high":343.2900085449219,"low":339.489990234375,"adjusted_close":339.5741271972656,"volume":6024500},{"date":"2026-02-03","close":339.8500061035156,"high":343.3999938964844,"low":336.9100036621094,"adjusted_close":336.9664611816406,"volume":9060900},{"date":"2026-02-04","close":338.25,"high":340.94000244140625,"low":335.92999267578125,"adjusted_close":335.3800048828125,"volume":8973500},{"date":"2026-02-05","close":333.8999938964844,"high":337.2300109863281,"low":333.19000244140625,"adjusted_close":331.0669250488281,"volume":8838500},{"date":"2026-02-06","close":340.9599914550781,"high":341.70001220703125,"low":335.9700012207031,"adjusted_close":338.0670166015625,"volume":5093800},{"date":"2026-02-09","close":342.6400146484375,"high":343.510009765625,"low":339.79998779296875,"adjusted_close":339.7327880859375,"volume":4562300},{"date":"2026-02-10","close":341.79998779296875,"high":343.92999267578125,"low":341.54998779296875,"adjusted_close":338.89990234375,"volume":3879400},{"date":"2026-02-11","close":341.4700012207031,"high":344.29998779296875,"low":339.9200134277344,"adjusted_close":338.57269287109375,"volume":5056600},{"date":"2026-02-12","close":336.010009765625,"high":343.3299865722656,"low":335.6300048828125,"adjusted_close":333.1590270996094,"volume":7012500},{"date":"2026-02-13","close":336.6499938964844,"high":338.9800109863281,"low":334.2699890136719,"adjusted_close":333.7935791015625,"volume":8039400},{"date":"2026-02-17","close":337.07000732421875,"high":338.17999267578125,"low":333.57000732421875,"adjusted_close":334.21002197265625,"volume":7112300},{"date":"2026-02-18","close":338.8299865722656,"high":340.3699951171875,"low":337.05999755859375,"adjusted_close":335.9551086425781,"volume":5718300},{"date":"2026-02-19","close":338.19000244140625,"high":338.8800048828125,"low":336.6000061035156,"adjusted_close":335.3205261230469,"volume":4401600},{"date":"2026-02-20","close":340.2699890136719,"high":340.7099914550781,"low":336.82000732421875,"adjusted_close":337.3829040527344,"volume":7051500},{"date":"2026-02-23","close":336.4599914550781,"high":340.4599914550781,"low":335.44000244140625,"adjusted_close":333.605224609375,"volume":10771900},{"date":"2026-02-24","close":339.2099914550781,"high":339.6199951171875,"low":335.489990234375,"adjusted_close":336.3318786621094,"volume":3642400},{"date":"2026-02-25","close":341.8299865722656,"high":342.1300048828125,"low":340.32000732421875,"adjusted_close":338.9296569824219,"volume":3983300},{"date":"2026-02-26","close":340.489990234375,"high":342.1300048828125,"low":337.8999938964844,"adjusted_close":337.60101318359375,"volume":4984500},{"date":"2026-02-27","close":338.7699890136719,"high":338.989990234375,"low":336.489990234375,"adjusted_close":335.8956298828125,"volume":6041800},{"date":"2026-03-02","close":339.1199951171875,"high":340.1300048828125,"low":334.69000244140625,"adjusted_close":336.2426452636719,"volume":7225700},{"date":"2026-03-03","close":335.7300109863281,"high":337.0,"low":330.19000244140625,"adjusted_close":332.88140869140625,"volume":10751600},{"date":"2026-03-04","close":338.19000244140625,"high":339.05999755859375,"low":335.3399963378906,"adjusted_close":335.3205261230469,"volume":5462500},{"date":"2026-03-05","close":336.0,"high":338.3599853515625,"low":333.1400146484375,"adjusted_close":333.14910888671875,"volume":8661800},{"date":"2026-03-06","close":331.4100036621094,"high":333.1499938964844,"low":330.0,"adjusted_close":328.5980529785156,"volume":8635500},{"date":"2026-03-09","close":334.2799987792969,"high":335.1000061035156,"low":326.1300048828125,"adjusted_close":331.4437255859375,"volume":8505800},{"date":"2026-03-10","close":333.510009765625,"high":336.8999938964844,"low":332.489990234375,"adjusted_close":330.6802673339844,"volume":7767700},{"date":"2026-03-11","close":333.239990234375,"high":334.94000244140625,"low":331.6600036621094,"adjusted_close":330.4125061035156,"volume":8631900},{"date":"2026-03-12","close":327.9200134277344,"high":330.82000732421875,"low":327.8299865722656,"adjusted_close":325.1376647949219,"volume":7011900},{"date":"2026-03-13","close":326.1300048828125,"high":331.1000061035156,"low":325.6700134277344,"adjusted_close":323.3628845214844,"volume":6294900},{"date":"2026-03-16","close":329.4599914550781,"high":330.9700012207031,"low":328.57000732421875,"adjusted_close":326.66461181640625,"volume":3766900},{"date":"2026-03-17","close":330.57000732421875,"high":332.32000732421875,"low":330.1400146484375,"adjusted_close":327.76519775390625,"volume":3181400},{"date":"2026-03-18","close":326.0199890136719,"high":330.0,"low":325.8999938964844,"adjusted_close":323.2537841796875,"volume":3919400},{"date":"2026-03-19","close":325.44000244140625,"high":327.010009765625,"low":322.760009765625,"adjusted_close":322.6787109375,"volume":5183100},{"date":"2026-03-20","close":320.3399963378906,"high":324.989990234375,"low":318.57000732421875,"adjusted_close":317.6219787597656,"volume":6532900},{"date":"2026-03-23","close":324.19000244140625,"high":327.8500061035156,"low":323.4700012207031,"adjusted_close":321.4393310546875,"volume":7888300},{"date":"2026-03-24","close":323.17999267578125,"high":325.1300048828125,"low":321.3500061035156,"adjusted_close":320.4378967285156,"volume":4382400},{"date":"2026-03-25","close":325.1499938964844,"high":327.20001220703125,"low":323.7200012207031,"adjusted_close":322.39117431640625,"volume":3625600},{"date":"2026-03-26","close":319.54998779296875,"high":324.4200134277344,"low":319.3900146484375,"adjusted_close":316.83868408203125,"volume":4794400},{"date":"2026-03-27","close":313.0899963378906,"high":317.4700012207031,"low":312.5,"adjusted_close":311.40606689453125,"volume":7027300},{"date":"2026-03-30","close":311.67999267578125,"high":316.0,"low":310.3999938964844,"adjusted_close":310.003662109375,"volume":6510900},{"date":"2026-03-31","close":320.80999755859375,"high":321.5199890136719,"low":314.75,"adjusted_close":319.0845642089844,"volume":6764000},{"date":"2026-04-01","close":323.239990234375,"high":325.0899963378906,"low":322.2799987792969,"adjusted_close":321.50146484375,"volume":5540500},{"date":"2026-04-02","close":323.760009765625,"high":324.8999938964844,"low":318.2300109863281,"adjusted_close":322.0186767578125,"volume":3653400},{"date":"2026-04-06","close":325.2099914550781,"high":325.6199951171875,"low":323.5899963378906,"adjusted_close":323.46087646484375,"volume":4401900},{"date":"2026-04-07","close":325.42999267578125,"high":325.5799865722656,"low":321.4700012207031,"adjusted_close":323.6796875,"volume":3567500},{"date":"2026-04-08","close":333.70001220703125,"high":334.4800109863281,"low":331.5799865722656,"adjusted_close":331.9052429199219,"volume":5384300},{"date":"2026-04-09","close":335.45001220703125,"high":336.1300048828125,"low":332.44000244140625,"adjusted_close":333.6458435058594,"volume":3436800},{"date":"2026-04-10","close":335.04998779296875,"high":336.54998779296875,"low":334.57000732421875,"adjusted_close":333.2479553222656,"volume":2581300},{"date":"2026-04-13","close":338.6700134277344,"high":338.739990234375,"low":333.6400146484375,"adjusted_close":336.8485107421875,"volume":3027300},{"date":"2026-04-14","close":342.6499938964844,"high":342.7799987792969,"low":339.6000061035156,"adjusted_close":340.80706787109375,"volume":3380500},{"date":"2026-04-15","close":345.239990234375,"high":345.4100036621094,"low":342.6099853515625,"adjusted_close":343.38311767578125,"volume":3978500},{"date":"2026-04-16","close":346.0299987792969,"high":346.6400146484375,"low":344.55999755859375,"adjusted_close":344.16888427734375,"volume":3837300},{"date":"2026-04-17","close":350.5299987792969,"high":351.75,"low":348.17999267578125,"adjusted_close":348.6446838378906,"volume":4258500},{"date":"2026-04-20","close":350.2099914550781,"high":350.6099853515625,"low":348.8399963378906,"adjusted_close":348.326416015625,"volume":4054100},{"date":"2026-04-21","close":347.8399963378906,"high":351.739990234375,"low":347.1700134277344,"adjusted_close":345.96917724609375,"volume":4910100},{"date":"2026-04-22","close":351.2200012207031,"high":351.30999755859375,"low":349.95001220703125,"adjusted_close":349.33099365234375,"volume":2486000},{"date":"2026-04-23","close":349.79998779296875,"high":351.69000244140625,"low":346.54998779296875,"adjusted_close":347.9186096191406,"volume":3366700},{"date":"2026-04-24","close":352.04998779296875,"high":352.3699951171875,"low":349.6700134277344,"adjusted_close":350.156494140625,"volume":2705700},{"date":"2026-04-27","close":352.5299987792969,"high":352.80999755859375,"low":351.2799987792969,"adjusted_close":350.6339416503906,"volume":2814200},{"date":"2026-04-28","close":350.6300048828125,"high":351.6099853515625,"low":349.489990234375,"adjusted_close":348.7441711425781,"volume":3071600},{"date":"2026-04-29","close":350.2099914550781,"high":350.69000244140625,"low":348.6700134277344,"adjusted_close":348.326416015625,"volume":2742500},{"date":"2026-04-30","close":354.17999267578125,"high":354.69000244140625,"low":350.0199890136719,"adjusted_close":352.2750549316406,"volume":2723400},{"date":"2026-05-01","close":355.2900085449219,"high":357.1499938964844,"low":355.0799865722656,"adjusted_close":353.3791198730469,"volume":3752000},{"date":"2026-05-04","close":353.9800109863281,"high":356.1700134277344,"low":352.5299987792969,"adjusted_close":352.076171875,"volume":3012400},{"date":"2026-05-05","close":356.989990234375,"high":357.5799865722656,"low":355.7699890136719,"adjusted_close":355.0699462890625,"volume":2722200},{"date":"2026-05-06","close":361.8599853515625,"high":362.2699890136719,"low":359.1199951171875,"adjusted_close":359.9137268066406,"volume":3794300},{"date":"2026-05-07","close":360.20001220703125,"high":362.7200012207031,"low":359.3800048828125,"adjusted_close":358.2626953125,"volume":3500900},{"date":"2026-05-08","close":362.8699951171875,"high":363.1300048828125,"low":361.4700012207031,"adjusted_close":360.9183044433594,"volume":2867400},{"date":"2026-05-11","close":363.6300048828125,"high":364.4800109863281,"low":362.4200134277344,"adjusted_close":361.67425537109375,"volume":3672200},{"date":"2026-05-12","close":362.7900085449219,"high":363.1600036621094,"low":359.6199951171875,"adjusted_close":360.8387756347656,"volume":3067500},{"date":"2026-05-13","close":364.7099914550781,"high":365.3999938964844,"low":361.3599853515625,"adjusted_close":362.7484436035156,"volume":3305300},{"date":"2026-05-14","close":367.3999938964844,"high":368.25,"low":365.4200134277344,"adjusted_close":365.4239807128906,"volume":2931700},{"date":"2026-05-15","close":362.739990234375,"high":364.92999267578125,"low":362.2799987792969,"adjusted_close":360.7890319824219,"volume":3404000},{"date":"2026-05-18","close":362.3599853515625,"high":364.07000732421875,"low":359.9800109863281,"adjusted_close":360.4110412597656,"volume":3577600},{"date":"2026-05-19","close":360.05999755859375,"high":361.9700012207031,"low":358.79998779296875,"adjusted_close":358.1234436035156,"volume":3169400},{"date":"2026-05-20","close":364.19000244140625,"high":364.3900146484375,"low":360.20001220703125,"adjusted_close":362.2312316894531,"volume":3153000},{"date":"2026-05-21","close":365.0899963378906,"high":366.07000732421875,"low":362.1300048828125,"adjusted_close":363.12640380859375,"volume":2766300},{"date":"2026-05-22","close":366.7900085449219,"high":368.29998779296875,"low":366.0899963378906,"adjusted_close":364.8172607421875,"volume":2642200},{"date":"2026-05-26","close":369.4599914550781,"high":370.239990234375,"low":368.3999938964844,"adjusted_close":367.4728698730469,"volume":3566700},{"date":"2026-05-27","close":369.3599853515625,"high":370.04998779296875,"low":368.3999938964844,"adjusted_close":367.3734130859375,"volume":3097800},{"date":"2026-05-28","close":371.6600036621094,"high":371.9200134277344,"low":368.75,"adjusted_close":369.6610412597656,"volume":2956100},{"date":"2026-05-29","close":372.5400085449219,"high":373.1300048828125,"low":371.3500061035156,"adjusted_close":370.5363464355469,"volume":3162200},{"date":"2026-06-01","close":373.3999938964844,"high":374.44000244140625,"low":371.4800109863281,"adjusted_close":371.3916931152344,"volume":6894700},{"date":"2026-06-02","close":374.3599853515625,"high":374.70001220703125,"low":372.6300048828125,"adjusted_close":372.3465270996094,"volume":2700700},{"date":"2026-06-03","close":371.6499938964844,"high":373.95001220703125,"low":371.32000732421875,"adjusted_close":369.6510925292969,"volume":3409600},{"date":"2026-06-04","close":373.3800048828125,"high":373.989990234375,"low":370.3599853515625,"adjusted_close":371.371826171875,"volume":3125600},{"date":"2026-06-05","close":363.3800048828125,"high":371.17999267578125,"low":362.4599914550781,"adjusted_close":361.42559814453125,"volume":5205400},{"date":"2026-06-08","close":364.4700012207031,"high":367.5799865722656,"low":364.0400085449219,"adjusted_close":362.5097351074219,"volume":5431900},{"date":"2026-06-09","close":363.6700134277344,"high":368.6600036621094,"low":356.2799987792969,"adjusted_close":361.71405029296875,"volume":4687900},{"date":"2026-06-10","close":358.0400085449219,"high":364.55999755859375,"low":357.8999938964844,"adjusted_close":356.11431884765625,"volume":3389800},{"date":"2026-06-11","close":364.29998779296875,"high":365.5,"low":357.75,"adjusted_close":362.34063720703125,"volume":3964200},{"date":"2026-06-12","close":366.3599853515625,"high":367.92999267578125,"low":363.2300109863281,"adjusted_close":364.3895263671875,"volume":3230600},{"date":"2026-06-15","close":372.5299987792969,"high":373.6400146484375,"low":371.54998779296875,"adjusted_close":370.5263977050781,"volume":3561000},{"date":"2026-06-16","close":370.3699951171875,"high":373.1600036621094,"low":370.1000061035156,"adjusted_close":368.37799072265625,"volume":2805800},{"date":"2026-06-17","close":365.760009765625,"high":371.5199890136719,"low":365.0799865722656,"adjusted_close":363.7928161621094,"volume":4766800},{"date":"2026-06-18","close":369.989990234375,"high":370.6199951171875,"low":368.3399963378906,"adjusted_close":368.0000305175781,"volume":3413600},{"date":"2026-06-22","close":368.80999755859375,"high":371.55999755859375,"low":368.19000244140625,"adjusted_close":366.8263854980469,"volume":3295200},{"date":"2026-06-23","close":363.70001220703125,"high":366.6600036621094,"low":362.8699951171875,"adjusted_close":361.7438659667969,"volume":3175500},{"date":"2026-06-24","close":363.6499938964844,"high":367.1199951171875,"low":362.6300048828125,"adjusted_close":361.6941223144531,"volume":3036000},{"date":"2026-06-25","close":363.9800109863281,"high":366.8299865722656,"low":362.30999755859375,"adjusted_close":362.0223693847656,"volume":2758000},{"date":"2026-06-26","close":362.2200012207031,"high":364.7900085449219,"low":359.95001220703125,"adjusted_close":361.30816650390625,"volume":2739400},{"date":"2026-06-29","close":367.1199951171875,"high":367.3900146484375,"low":362.54998779296875,"adjusted_close":366.1958312988281,"volume":3829900},{"date":"2026-06-30","close":370.0400085449219,"high":370.6099853515625,"low":367.0899963378906,"adjusted_close":369.1084899902344,"volume":4222200},{"date":"2026-07-01","close":369.2699890136719,"high":371.3800048828125,"low":367.8399963378906,"adjusted_close":368.3404235839844,"volume":2852400},{"date":"2026-07-02","close":368.760009765625,"high":372.239990234375,"low":366.17999267578125,"adjusted_close":367.83172607421875,"volume":3114000},{"date":"2026-07-06","close":371.6700134277344,"high":372.2799987792969,"low":369.9599914550781,"adjusted_close":370.7344055175781,"volume":3271300},{"date":"2026-07-07","close":369.6099853515625,"high":371.75,"low":368.4800109863281,"adjusted_close":368.6795654296875,"volume":2881600},{"date":"2026-07-08","close":368.25,"high":368.5799865722656,"low":365.30999755859375,"adjusted_close":367.322998046875,"volume":3864300},{"date":"2026-07-09","close":371.45001220703125,"high":371.8500061035156,"low":368.70001220703125,"adjusted_close":370.51495361328125,"volume":5484300},{"date":"2026-07-10","close":372.69000244140625,"high":372.9700012207031,"low":369.5199890136719,"adjusted_close":371.7518005371094,"volume":2765900},{"date":"2026-07-13","close":369.7799987792969,"high":372.2200012207031,"low":369.25,"adjusted_close":368.84912109375,"volume":2931000},{"date":"2026-07-14","close":371.1600036621094,"high":371.9700012207031,"low":369.75,"adjusted_close":370.2256774902344,"volume":3403900},{"date":"2026-07-15","close":372.4200134277344,"high":372.9599914550781,"low":370.239990234375,"adjusted_close":371.4825134277344,"volume":2913900},{"date":"2026-07-16","close":370.5799865722656,"high":372.55999755859375,"low":369.19000244140625,"adjusted_close":369.6470947265625,"volume":3215100},{"date":"2026-07-17","close":367.010009765625,"high":369.0799865722656,"low":365.7200012207031,"adjusted_close":366.08612060546875,"volume":3155000},{"date":"2026-07-20","close":366.25,"high":369.6400146484375,"low":366.0799865722656,"adjusted_close":365.3280334472656,"volume":2863100},{"date":"2026-07-21","close":369.45001220703125,"high":369.8500061035156,"low":367.3399963378906,"adjusted_close":368.5199890136719,"volume":2139900},{"date":"2026-07-22","close":368.8699951171875,"high":370.1600036621094,"low":368.57000732421875,"adjusted_close":367.9414367675781,"volume":2389200},{"date":"2026-07-23","close":364.69000244140625,"high":366.760009765625,"low":363.1000061035156,"adjusted_close":363.7719421386719,"volume":3276300},{"date":"2026-07-24","close":364.79998779296875,"high":367.29998779296875,"low":364.1000061035156,"adjusted_close":363.88165283203125,"volume":2609700},{"date":"2026-07-27","close":365.17999267578125,"high":368.32000732421875,"low":363.6099853515625,"adjusted_close":364.2607116699219,"volume":2864800},{"date":"2026-07-28","close":365.989990234375,"high":366.8999938964844,"low":363.54998779296875,"adjusted_close":365.06866455078125,"volume":2629100},{"date":"2026-07-29","close":360.4200134277344,"high":366.8800048828125,"low":360.20001220703125,"adjusted_close":359.5127258300781,"volume":4143100},{"date":"2026-07-30","close":366.2699890136719,"high":366.5799865722656,"low":362.6400146484375,"adjusted_close":365.34796142578125,"volume":2877400},{"date":"2026-07-31","close":368.2099914550781,"high":369.3399963378906,"low":363.95001220703125,"adjusted_close":367.2830810546875,"volume":3198500},{"date":"2026-08-03","close":373.8399963378906,"high":374.260009765625,"low":369.0,"adjusted_close":372.89892578125,"volume":3429600},{"date":"2026-08-04","close":380.82000732421875,"high":381.739990234375,"low":375.29998779296875,"adjusted_close":379.8613586425781,"volume":3302400},{"date":"2026-08-05","close":379.6499938964844,"high":383.2900085449219,"low":379.55999755859375,"adjusted_close":378.69427490234375,"volume":2840700},{"date":"2026-08-06","close":379.07000732421875,"high":380.94000244140625,"low":378.6400146484375,"adjusted_close":378.1157531738281,"volume":3090000},{"date":"2026-08-07","close":381.7799987792969,"high":382.07000732421875,"low":379.92999267578125,"adjusted_close":380.8189392089844,"volume":2317900},{"date":"2026-08-10","close":381.6300048828125,"high":382.6600036621094,"low":381.1000061035156,"adjusted_close":380.6693115234375,"volume":5170900},{"date":"2026-08-11","close":380.6499938964844,"high":382.6000061035156,"low":380.19000244140625,"adjusted_close":379.6917724609375,"volume":3900100},{"date":"2026-08-12","close":381.8299865722656,"high":382.82000732421875,"low":381.1300048828125,"adjusted_close":380.8688049316406,"volume":2795900},{"date":"2026-08-13","close":384.29998779296875,"high":385.1199951171875,"low":382.6400146484375,"adjusted_close":383.33258056640625,"volume":2324200},{"date":"2026-08-14","close":383.8500061035156,"high":384.8999938964844,"low":383.3299865722656,"adjusted_close":382.88372802734375,"volume":2306100},{"date":"2026-08-17","close":382.1300048828125,"high":384.04998779296875,"low":382.010009765625,"adjusted_close":381.1680603027344,"volume":3529800},{"date":"2026-08-18","close":379.0400085449219,"high":380.489990234375,"low":378.8999938964844,"adjusted_close":378.0858459472656,"volume":3842200},{"date":"2026-08-19","close":379.989990234375,"high":381.6700134277344,"low":379.57000732421875,"adjusted_close":379.0334167480469,"volume":2688100},{"date":"2026-08-20","close":376.5799865722656,"high":379.3699951171875,"low":376.3900146484375,"adjusted_close":375.63201904296875,"volume":3428100},{"date":"2026-08-21","close":378.239990234375,"high":379.2300109863281,"low":377.4200134277344,"adjusted_close":377.287841796875,"volume":2830000},{"date":"2026-08-24","close":377.07000732421875,"high":378.0,"low":376.4800109863281,"adjusted_close":376.12078857421875,"volume":2963600},{"date":"2026-08-25","close":378.1499938964844,"high":378.6000061035156,"low":376.8999938964844,"adjusted_close":377.19805908203125,"volume":2640000},{"date":"2026-08-26","close":378.2300109863281,"high":378.8999938964844,"low":377.2799987792969,"adjusted_close":377.2778625488281,"volume":2249300},{"date":"2026-08-27","close":380.6300048828125,"high":381.20001220703125,"low":378.8599853515625,"adjusted_close":379.67181396484375,"volume":2911400},{"date":"2026-08-28","close":379.3599853515625,"high":382.25,"low":378.8800048828125,"adjusted_close":378.4049987792969,"volume":2812400},{"date":"2026-08-31","close":378.1499938964844,"high":378.5799865722656,"low":376.9700012207031,"adjusted_close":377.19805908203125,"volume":3185100},{"date":"2026-09-01","close":375.1700134277344,"high":376.82000732421875,"low":374.1499938964844,"adjusted_close":374.2255859375,"volume":3159500},{"date":"2026-09-02","close":376.8800048828125,"high":377.5299987792969,"low":375.2799987792969,"adjusted_close":375.9312744140625,"volume":2470600},{"date":"2026-09-03","close":380.92999267578125,"high":381.32000732421875,"low":378.1600036621094,"adjusted_close":379.9710693359375,"volume":2562600},{"date":"2026-09-04","close":379.7300109863281,"high":380.67999267578125,"low":379.1300048828125,"adjusted_close":378.77410888671875,"volume":2629300},{"date":"2026-09-08","close":377.6000061035156,"high":379.57000732421875,"low":377.2799987792969,"adjusted_close":376.6494445800781,"volume":4287400},{"date":"2026-09-09","close":375.55999755859375,"high":377.0,"low":375.0199890136719,"adjusted_close":374.6145935058594,"volume":2550300},{"date":"2026-09-10","close":373.239990234375,"high":374.5400085449219,"low":372.75,"adjusted_close":372.3004150390625,"volume":3305800},{"date":"2026-09-11","close":376.30999755859375,"high":377.29998779296875,"low":375.92999267578125,"adjusted_close":375.3627014160156,"volume":2647300},{"date":"2026-09-14","close":374.67999267578125,"high":376.05999755859375,"low":373.2799987792969,"adjusted_close":373.7367858886719,"volume":3038200},{"date":"2026-09-15","close":372.8399963378906,"high":374.6700134277344,"low":372.20001220703125,"adjusted_close":371.90142822265625,"volume":2826400},{"date":"2026-09-16","close":371.260009765625,"high":374.9800109863281,"low":368.92999267578125,"adjusted_close":370.3254089355469,"volume":3345300},{"date":"2026-09-17","close":375.3399963378906,"high":376.2200012207031,"low":374.1700134277344,"adjusted_close":374.3951416015625,"volume":2264500},{"date":"2026-09-18","close":375.42999267578125,"high":375.94000244140625,"low":373.75,"adjusted_close":374.4848937988281,"volume":2289400},{"date":"2026-09-21","close":381.1000061035156,"high":381.7699890136719,"low":377.6400146484375,"adjusted_close":380.1406555175781,"volume":3086500},{"date":"2026-09-22","close":381.2699890136719,"high":382.05999755859375,"low":380.7799987792969,"adjusted_close":380.3102111816406,"volume":2597000},{"date":"2026-09-23","close":378.2300109863281,"high":381.239990234375,"low":377.80999755859375,"adjusted_close":377.2778625488281,"volume":2575600},{"date":"2026-09-24","close":378.0799865722656,"high":378.80999755859375,"low":376.0299987792969,"adjusted_close":377.12823486328125,"volume":2598300},{"date":"2026-09-25","close":379.7699890136719,"high":380.3299865722656,"low":377.4599914550781,"adjusted_close":378.81396484375,"volume":2808400},{"date":"2026-09-28","close":375.8399963378906,"high":377.8500061035156,"low":375.010009765625,"adjusted_close":375.8399963378906,"volume":3930400},{"date":"2026-09-29","close":375.260009765625,"high":376.82000732421875,"low":374.2200012207031,"adjusted_close":375.260009765625,"volume":3228200},{"date":"2026-09-30","close":374.239990234375,"high":377.69000244140625,"low":374.19000244140625,"adjusted_close":374.239990234375,"volume":4447400},{"date":"2026-10-01","close":375.17999267578125,"high":375.9800109863281,"low":372.5899963378906,"adjusted_close":375.17999267578125,"volume":5192700},{"date":"2026-10-02","close":377.989990234375,"high":379.6099853515625,"low":376.9200134277344,"adjusted_close":377.989990234375,"volume":2946200},{"date":"2026-10-05","close":380.6000061035156,"high":381.55999755859375,"low":378.04998779296875,"adjusted_close":380.6000061035156,"volume":3039900},{"date":"2026-10-06","close":382.5400085449219,"high":383.8500061035156,"low":382.0,"adjusted_close":382.5400085449219,"volume":3032600},{"date":"2026-10-07","close":381.0299987792969,"high":381.4599914550781,"low":379.3900146484375,"adjusted_close":381.0299987792969,"volume":2731200},{"date":"2026-10-08","close":379.55999755859375,"high":380.9700012207031,"low":377.8699951171875,"adjusted_close":379.55999755859375,"volume":3104900},{"date":"2026-10-09","close":381.94000244140625,"high":382.45001220703125,"low":380.2200012207031,"adjusted_close":381.94000244140625,"volume":2682700},{"date":"2026-10-12","close":381.57000732421875,"high":382.29998779296875,"low":381.0899963378906,"adjusted_close":381.57000732421875,"volume":1949400},{"date":"2026-10-13","close":381.32000732421875,"high":381.8999938964844,"low":380.29998779296875,"adjusted_close":381.32000732421875,"volume":2458800},{"date":"2026-10-14","close":376.8800048828125,"high":380.3599853515625,"low":375.510009765625,"adjusted_close":376.8800048828125,"volume":3256400},{"date":"2026-10-15","close":378.4200134277344,"high":378.8500061035156,"low":374.45001220703125,"adjusted_close":378.4200134277344,"volume":2805500},{"date":"2026-10-16","close":374.07000732421875,"high":379.4200134277344,"low":372.739990234375,"adjusted_close":374.07000732421875,"volume":3198500},{"date":"2026-10-19","close":375.5400085449219,"high":377.4800109863281,"low":375.17999267578125,"adjusted_close":375.5400085449219,"volume":2831100},{"date":"2026-10-20","close":377.0899963378906,"high":378.7099914550781,"low":374.5899963378906,"adjusted_close":377.0899963378906,"volume":2283900},{"date":"2026-10-21","close":379.1499938964844,"high":379.8999938964844,"low":377.05999755859375,"adjusted_close":379.1499938964844,"volume":2639700},{"date":"2026-10-22","close":374.8999938964844,"high":376.6300048828125,"low":373.54998779296875,"adjusted_close":374.8999938964844,"volume":3147400},{"date":"2026-10-23","close":373.010009765625,"high":374.70001220703125,"low":372.17999267578125,"adjusted_close":373.010009765625,"volume":3072900},{"date":"2026-10-26","close":375.5899963378906,"high":376.8500061035156,"low":373.8999938964844,"adjusted_close":375.5899963378906,"volume":2743500},{"date":"2026-10-27","close":377.9200134277344,"high":378.5400085449219,"low":375.55999755859375,"adjusted_close":377.9200134277344,"volume":2364400},{"date":"2026-10-28","close":379.1700134277344,"high":379.6700134277344,"low":377.6600036621094,"adjusted_close":379.1700134277344,"volume":2341400},{"date":"2026-10-29","close":378.239990234375,"high":378.92999267578125,"low":376.8299865722656,"adjusted_close":378.239990234375,"volume":2622100},{"date":"2026-10-30","close":371.57000732421875,"high":374.489990234375,"low":368.8900146484375,"adjusted_close":371.57000732421875,"volume":4677800},{"date":"2026-11-02","close":370.0,"high":375.6400146484375,"low":369.75,"adjusted_close":370.0,"volume":6569100},{"date":"2026-11-03","close":371.2099914550781,"high":372.6099853515625,"low":370.17999267578125,"adjusted_close":371.2099914550781,"volume":3020600},{"date":"2026-11-04","close":376.9200134277344,"high":378.07000732421875,"low":375.0199890136719,"adjusted_close":376.9200134277344,"volume":3486900},{"date":"2026-11-05","close":360.5199890136719,"high":376.69000244140625,"low":360.29998779296875,"adjusted_close":360.5199890136719,"volume":10161800},{"date":"2026-11-06","close":361.92999267578125,"high":364.6400146484375,"low":361.07501220703125,"adjusted_close":361.92999267578125,"volume":5402807}]},"WDAY":{"currency":"USD","rows":[{"date":"2025-05-05","close":248.33999633789062,"high":251.75,"low":247.24000549316406,"adjusted_close":248.33999633789062,"volume":808000},{"date":"2025-05-06","close":247.7899932861328,"high":250.77000427246094,"low":245.77000427246094,"adjusted_close":247.7899932861328,"volume":905000},{"date":"2025-05-07","close":250.5800018310547,"high":251.22000122070312,"low":245.9499969482422,"adjusted_close":250.5800018310547,"volume":1117900},{"date":"2025-05-08","close":257.9800109863281,"high":260.3399963378906,"low":251.75999450683594,"adjusted_close":257.9800109863281,"volume":1804500},{"date":"2025-05-09","close":259.17999267578125,"high":260.0,"low":256.3599853515625,"adjusted_close":259.17999267578125,"volume":1325400},{"date":"2025-05-12","close":266.57000732421875,"high":266.8599853515625,"low":260.92999267578125,"adjusted_close":266.57000732421875,"volume":2062200},{"date":"2025-05-13","close":270.0199890136719,"high":270.69000244140625,"low":266.0400085449219,"adjusted_close":270.0199890136719,"volume":1470700},{"date":"2025-05-14","close":271.1700134277344,"high":271.6600036621094,"low":268.5899963378906,"adjusted_close":271.1700134277344,"volume":1225300},{"date":"2025-05-15","close":274.7099914550781,"high":276.0,"low":270.5799865722656,"adjusted_close":274.7099914550781,"volume":1699400},{"date":"2025-05-16","close":273.04998779296875,"high":274.260009765625,"low":271.5299987792969,"adjusted_close":273.04998779296875,"volume":2328600},{"date":"2025-05-19","close":273.29998779296875,"high":274.010009765625,"low":268.8399963378906,"adjusted_close":273.29998779296875,"volume":1553600},{"date":"2025-05-20","close":273.8399963378906,"high":274.6499938964844,"low":270.2099914550781,"adjusted_close":273.8399963378906,"volume":1354700},{"date":"2025-05-21","close":268.5400085449219,"high":274.1099853515625,"low":268.2200012207031,"adjusted_close":268.5400085449219,"volume":1590200},{"date":"2025-05-22","close":272.07000732421875,"high":273.79998779296875,"low":267.57000732421875,"adjusted_close":272.07000732421875,"volume":4188300},{"date":"2025-05-23","close":238.00999450683594,"high":247.47000122070312,"low":237.0,"adjusted_close":238.00999450683594,"volume":9915000},{"date":"2025-05-27","close":239.3000030517578,"high":242.85000610351562,"low":238.25,"adjusted_close":239.3000030517578,"volume":4740700},{"date":"2025-05-28","close":239.89999389648438,"high":242.94000244140625,"low":237.8800048828125,"adjusted_close":239.89999389648438,"volume":2721700},{"date":"2025-05-29","close":241.75999450683594,"high":243.91000366210938,"low":239.52000427246094,"adjusted_close":241.75999450683594,"volume":2989800},{"date":"2025-05-30","close":247.7100067138672,"high":248.8800048828125,"low":241.1999969482422,"adjusted_close":247.7100067138672,"volume":3491600},{"date":"2025-06-02","close":247.75,"high":248.74000549316406,"low":243.5,"adjusted_close":247.75,"volume":2034400},{"date":"2025-06-03","close":251.1199951171875,"high":251.4199981689453,"low":245.94000244140625,"adjusted_close":251.1199951171875,"volume":1528700},{"date":"2025-06-04","close":249.47999572753906,"high":253.0,"low":248.9499969482422,"adjusted_close":249.47999572753906,"volume":1262300},{"date":"2025-06-05","close":250.10000610351562,"high":250.82000732421875,"low":246.72000122070312,"adjusted_close":250.10000610351562,"volume":1736400},{"date":"2025-06-06","close":252.72000122070312,"high":253.77999877929688,"low":250.14999389648438,"adjusted_close":252.72000122070312,"volume":1393000},{"date":"2025-06-09","close":252.89999389648438,"high":253.42999267578125,"low":250.5399932861328,"adjusted_close":252.89999389648438,"volume":1225400},{"date":"2025-06-10","close":252.72999572753906,"high":257.0899963378906,"low":252.2899932861328,"adjusted_close":252.72999572753906,"volume":1894900},{"date":"2025-06-11","close":251.36000061035156,"high":256.42999267578125,"low":250.5,"adjusted_close":251.36000061035156,"volume":1680100},{"date":"2025-06-12","close":250.69000244140625,"high":253.5399932861328,"low":250.0800018310547,"adjusted_close":250.69000244140625,"volume":1965500},{"date":"2025-06-13","close":244.5399932861328,"high":249.6699981689453,"low":243.99000549316406,"adjusted_close":244.5399932861328,"volume":2199200},{"date":"2025-06-16","close":245.64999389648438,"high":247.7899932861328,"low":243.6199951171875,"adjusted_close":245.64999389648438,"volume":1825600},{"date":"2025-06-17","close":242.6999969482422,"high":246.52999877929688,"low":242.3800048828125,"adjusted_close":242.6999969482422,"volume":1818500},{"date":"2025-06-18","close":236.8800048828125,"high":243.47999572753906,"low":236.44000244140625,"adjusted_close":236.8800048828125,"volume":2472700},{"date":"2025-06-20","close":238.19000244140625,"high":241.3300018310547,"low":237.25999450683594,"adjusted_close":238.19000244140625,"volume":5155600},{"date":"2025-06-23","close":236.5800018310547,"high":238.38999938964844,"low":234.1300048828125,"adjusted_close":236.5800018310547,"volume":1750700},{"date":"2025-06-24","close":239.19000244140625,"high":240.38999938964844,"low":237.57000732421875,"adjusted_close":239.19000244140625,"volume":2478100},{"date":"2025-06-25","close":233.4600067138672,"high":239.57000732421875,"low":233.00999450683594,"adjusted_close":233.4600067138672,"volume":1958800},{"date":"2025-06-26","close":237.2100067138672,"high":237.3699951171875,"low":230.05999755859375,"adjusted_close":237.2100067138672,"volume":2076500},{"date":"2025-06-27","close":237.3699951171875,"high":239.97000122070312,"low":236.0,"adjusted_close":237.3699951171875,"volume":1812200},{"date":"2025-06-30","close":240.0,"high":240.91000366210938,"low":237.8699951171875,"adjusted_close":240.0,"volume":1516800},{"date":"2025-07-01","close":239.22999572753906,"high":241.0,"low":236.4199981689453,"adjusted_close":239.22999572753906,"volume":2604000},{"date":"2025-07-02","close":237.74000549316406,"high":238.02000427246094,"low":233.91000366210938,"adjusted_close":237.74000549316406,"volume":2068800},{"date":"2025-07-03","close":241.75999450683594,"high":243.72999572753906,"low":238.77000427246094,"adjusted_close":241.75999450683594,"volume":1301700},{"date":"2025-07-07","close":241.2100067138672,"high":242.75,"low":237.5,"adjusted_close":241.2100067138672,"volume":2279600},{"date":"2025-07-08","close":240.47000122070312,"high":242.77999877929688,"low":237.10000610351562,"adjusted_close":240.47000122070312,"volume":3760900},{"date":"2025-07-09","close":240.1699981689453,"high":242.35000610351562,"low":238.64999389648438,"adjusted_close":240.1699981689453,"volume":1683900},{"date":"2025-07-10","close":229.3000030517578,"high":235.42999267578125,"low":227.58999633789062,"adjusted_close":229.3000030517578,"volume":4156200},{"date":"2025-07-11","close":223.3699951171875,"high":228.8300018310547,"low":222.83999633789062,"adjusted_close":223.3699951171875,"volume":2506900},{"date":"2025-07-14","close":224.75999450683594,"high":227.32000732421875,"low":222.25999450683594,"adjusted_close":224.75999450683594,"volume":2113800},{"date":"2025-07-15","close":224.9199981689453,"high":226.30999755859375,"low":222.94000244140625,"adjusted_close":224.9199981689453,"volume":1880600},{"date":"2025-07-16","close":226.72999572753906,"high":227.72999572753906,"low":223.66000366210938,"adjusted_close":226.72999572753906,"volume":1926500},{"date":"2025-07-17","close":230.88999938964844,"high":230.9600067138672,"low":226.1300048828125,"adjusted_close":230.88999938964844,"volume":2232300},{"date":"2025-07-18","close":233.05999755859375,"high":233.57000732421875,"low":228.6699981689453,"adjusted_close":233.05999755859375,"volume":2597900},{"date":"2025-07-21","close":233.7100067138672,"high":235.83999633789062,"low":232.07000732421875,"adjusted_close":233.7100067138672,"volume":2176300},{"date":"2025-07-22","close":239.11000061035156,"high":239.42999267578125,"low":233.75,"adjusted_close":239.11000061035156,"volume":2409100},{"date":"2025-07-23","close":241.02999877929688,"high":243.58999633789062,"low":238.32000732421875,"adjusted_close":241.02999877929688,"volume":1724900},{"date":"2025-07-24","close":237.1999969482422,"high":241.50999450683594,"low":236.1699981689453,"adjusted_close":237.1999969482422,"volume":2115100},{"date":"2025-07-25","close":241.74000549316406,"high":242.27999877929688,"low":236.6199951171875,"adjusted_close":241.74000549316406,"volume":1840600},{"date":"2025-07-28","close":238.0399932861328,"high":241.5,"low":237.63999938964844,"adjusted_close":238.0399932861328,"volume":1539700},{"date":"2025-07-29","close":239.6300048828125,"high":241.75,"low":237.6999969482422,"adjusted_close":239.6300048828125,"volume":1910900},{"date":"2025-07-30","close":237.67999267578125,"high":240.9199981689453,"low":235.72000122070312,"adjusted_close":237.67999267578125,"volume":1325200},{"date":"2025-07-31","close":229.3800048828125,"high":236.80999755859375,"low":228.52000427246094,"adjusted_close":229.3800048828125,"volume":4533500},{"date":"2025-08-01","close":222.22000122070312,"high":228.74000549316406,"low":221.6199951171875,"adjusted_close":222.22000122070312,"volume":4088400},{"date":"2025-08-04","close":225.1199951171875,"high":226.27000427246094,"low":222.7899932861328,"adjusted_close":225.1199951171875,"volume":4023900},{"date":"2025-08-05","close":224.97999572753906,"high":226.86000061035156,"low":223.77999877929688,"adjusted_close":224.97999572753906,"volume":3394300},{"date":"2025-08-06","close":229.0800018310547,"high":230.1699981689453,"low":225.8000030517578,"adjusted_close":229.0800018310547,"volume":2317300},{"date":"2025-08-07","close":220.97999572753906,"high":233.13999938964844,"low":217.6199951171875,"adjusted_close":220.97999572753906,"volume":3597700},{"date":"2025-08-08","close":222.07000732421875,"high":222.13999938964844,"low":218.41000366210938,"adjusted_close":222.07000732421875,"volume":2386600},{"date":"2025-08-11","close":213.69000244140625,"high":223.27000427246094,"low":211.75999450683594,"adjusted_close":213.69000244140625,"volume":5092400},{"date":"2025-08-12","close":214.60000610351562,"high":214.64999389648438,"low":206.77000427246094,"adjusted_close":214.60000610351562,"volume":4288800},{"date":"2025-08-13","close":223.07000732421875,"high":223.13999938964844,"low":213.0,"adjusted_close":223.07000732421875,"volume":3917400},{"date":"2025-08-14","close":221.9199981689453,"high":223.61000061035156,"low":218.7100067138672,"adjusted_close":221.9199981689453,"volume":3272600},{"date":"2025-08-15","close":226.08999633789062,"high":226.16000366210938,"low":221.9499969482422,"adjusted_close":226.08999633789062,"volume":2888600},{"date":"2025-08-18","close":231.85000610351562,"high":232.0500030517578,"low":226.30999755859375,"adjusted_close":231.85000610351562,"volume":4405800},{"date":"2025-08-19","close":229.7899932861328,"high":234.9199981689453,"low":228.82000732421875,"adjusted_close":229.7899932861328,"volume":2954900},{"date":"2025-08-20","close":227.49000549316406,"high":231.72000122070312,"low":227.1300048828125,"adjusted_close":227.49000549316406,"volume":3977200},{"date":"2025-08-21","close":227.5800018310547,"high":228.10000610351562,"low":223.6300048828125,"adjusted_close":227.5800018310547,"volume":6441500},{"date":"2025-08-22","close":221.27000427246094,"high":222.02000427246094,"low":211.30999755859375,"adjusted_close":221.27000427246094,"volume":8226600},{"date":"2025-08-25","close":223.38999938964844,"high":225.1300048828125,"low":220.60000610351562,"adjusted_close":223.38999938964844,"volume":5028100},{"date":"2025-08-26","close":222.8800048828125,"high":227.3000030517578,"low":221.07000732421875,"adjusted_close":222.8800048828125,"volume":4795500},{"date":"2025-08-27","close":229.7100067138672,"high":230.10000610351562,"low":223.1300048828125,"adjusted_close":229.7100067138672,"volume":3454000},{"date":"2025-08-28","close":228.5,"high":232.4499969482422,"low":227.17999267578125,"adjusted_close":228.5,"volume":3043600},{"date":"2025-08-29","close":230.82000732421875,"high":230.86000061035156,"low":227.69000244140625,"adjusted_close":230.82000732421875,"volume":3243500},{"date":"2025-09-02","close":228.88999938964844,"high":229.41000366210938,"low":226.35000610351562,"adjusted_close":228.88999938964844,"volume":3936900},{"date":"2025-09-03","close":233.42999267578125,"high":235.32000732421875,"low":229.10000610351562,"adjusted_close":233.42999267578125,"volume":3529000},{"date":"2025-09-04","close":231.1300048828125,"high":232.19000244140625,"low":227.0,"adjusted_close":231.1300048828125,"volume":2226800},{"date":"2025-09-05","close":231.0800018310547,"high":237.5,"low":230.0,"adjusted_close":231.0800018310547,"volume":3526200},{"date":"2025-09-08","close":231.80999755859375,"high":233.4499969482422,"low":229.10000610351562,"adjusted_close":231.80999755859375,"volume":3020200},{"date":"2025-09-09","close":230.72999572753906,"high":233.57000732421875,"low":229.66000366210938,"adjusted_close":230.72999572753906,"volume":1904600},{"date":"2025-09-10","close":226.47999572753906,"high":231.7899932861328,"low":223.77000427246094,"adjusted_close":226.47999572753906,"volume":2863500},{"date":"2025-09-11","close":226.6699981689453,"high":228.57000732421875,"low":224.61000061035156,"adjusted_close":226.6699981689453,"volume":2272400},{"date":"2025-09-12","close":223.38999938964844,"high":227.36000061035156,"low":222.11000061035156,"adjusted_close":223.38999938964844,"volume":2683200},{"date":"2025-09-15","close":222.75,"high":224.91000366210938,"low":220.42999267578125,"adjusted_close":222.75,"volume":2404500},{"date":"2025-09-16","close":219.00999450683594,"high":224.41000366210938,"low":218.0,"adjusted_close":219.00999450683594,"volume":3105100},{"date":"2025-09-17","close":234.8800048828125,"high":240.6300048828125,"low":231.94000244140625,"adjusted_close":234.8800048828125,"volume":11662900},{"date":"2025-09-18","close":233.5,"high":239.2899932861328,"low":231.3000030517578,"adjusted_close":233.5,"volume":4383800},{"date":"2025-09-19","close":233.6199951171875,"high":237.75,"low":230.8699951171875,"adjusted_close":233.6199951171875,"volume":5925700},{"date":"2025-09-22","close":242.66000366210938,"high":243.07000732421875,"low":230.72999572753906,"adjusted_close":242.66000366210938,"volume":4622600},{"date":"2025-09-23","close":240.32000732421875,"high":244.72000122070312,"low":239.50999450683594,"adjusted_close":240.32000732421875,"volume":3739200},{"date":"2025-09-24","close":241.50999450683594,"high":243.32000732421875,"low":238.13999938964844,"adjusted_close":241.50999450683594,"volume":2147000},{"date":"2025-09-25","close":242.75,"high":243.0800018310547,"low":237.89999389648438,"adjusted_close":242.75,"volume":2880100},{"date":"2025-09-26","close":246.6699981689453,"high":249.0500030517578,"low":242.94000244140625,"adjusted_close":246.6699981689453,"volume":3455800},{"date":"2025-09-29","close":247.69000244140625,"high":249.85000610351562,"low":245.2899932861328,"adjusted_close":247.69000244140625,"volume":3819800},{"date":"2025-09-30","close":240.72999572753906,"high":249.13999938964844,"low":239.8800048828125,"adjusted_close":240.72999572753906,"volume":3001400},{"date":"2025-10-01","close":232.2100067138672,"high":241.85000610351562,"low":231.10000610351562,"adjusted_close":232.2100067138672,"volume":3965300},{"date":"2025-10-02","close":232.10000610351562,"high":235.39999389648438,"low":231.00999450683594,"adjusted_close":232.10000610351562,"volume":3249000},{"date":"2025-10-03","close":236.47999572753906,"high":237.72000122070312,"low":230.80999755859375,"adjusted_close":236.47999572753906,"volume":2305800},{"date":"2025-10-06","close":238.36000061035156,"high":243.9499969482422,"low":234.69000244140625,"adjusted_close":238.36000061035156,"volume":2253000},{"date":"2025-10-07","close":233.1699981689453,"high":238.91000366210938,"low":229.75,"adjusted_close":233.1699981689453,"volume":1975100},{"date":"2025-10-08","close":238.25,"high":238.3800048828125,"low":232.4199981689453,"adjusted_close":238.25,"volume":1931500},{"date":"2025-10-09","close":238.22000122070312,"high":241.25999450683594,"low":237.19000244140625,"adjusted_close":238.22000122070312,"volume":2868200},{"date":"2025-10-10","close":233.17999267578125,"high":240.16000366210938,"low":232.77999877929688,"adjusted_close":233.17999267578125,"volume":2268900},{"date":"2025-10-13","close":236.60000610351562,"high":237.2899932861328,"low":232.5,"adjusted_close":236.60000610351562,"volume":1374200},{"date":"2025-10-14","close":237.17999267578125,"high":238.97000122070312,"low":232.8000030517578,"adjusted_close":237.17999267578125,"volume":1792700},{"date":"2025-10-15","close":234.75999450683594,"high":238.17999267578125,"low":234.08999633789062,"adjusted_close":234.75999450683594,"volume":1788700},{"date":"2025-10-16","close":227.60000610351562,"high":241.0,"low":227.13999938964844,"adjusted_close":227.60000610351562,"volume":2240800},{"date":"2025-10-17","close":234.25,"high":235.0500030517578,"low":229.0800018310547,"adjusted_close":234.25,"volume":2099600},{"date":"2025-10-20","close":241.1999969482422,"high":242.22000122070312,"low":233.1300048828125,"adjusted_close":241.1999969482422,"volume":2080900},{"date":"2025-10-21","close":245.6699981689453,"high":247.25,"low":239.74000549316406,"adjusted_close":245.6699981689453,"volume":2127800},{"date":"2025-10-22","close":242.8300018310547,"high":247.39999389648438,"low":242.50999450683594,"adjusted_close":242.8300018310547,"volume":1646300},{"date":"2025-10-23","close":243.27999877929688,"high":244.38999938964844,"low":241.16000366210938,"adjusted_close":243.27999877929688,"volume":1242500},{"date":"2025-10-24","close":242.75,"high":247.10000610351562,"low":242.50999450683594,"adjusted_close":242.75,"volume":1050400},{"date":"2025-10-27","close":238.91000366210938,"high":244.25999450683594,"low":238.0,"adjusted_close":238.91000366210938,"volume":1920200},{"date":"2025-10-28","close":236.92999267578125,"high":241.8300018310547,"low":236.67999267578125,"adjusted_close":236.92999267578125,"volume":1748400},{"date":"2025-10-29","close":231.36000061035156,"high":234.99000549316406,"low":228.0500030517578,"adjusted_close":231.36000061035156,"volume":2201700},{"date":"2025-10-30","close":232.8699951171875,"high":235.58999633789062,"low":230.75999450683594,"adjusted_close":232.8699951171875,"volume":1947800},{"date":"2025-10-31","close":239.9199981689453,"high":241.32000732421875,"low":231.13999938964844,"adjusted_close":239.9199981689453,"volume":1966800},{"date":"2025-11-03","close":237.67999267578125,"high":241.0399932861328,"low":232.2899932861328,"adjusted_close":237.67999267578125,"volume":2181700},{"date":"2025-11-04","close":233.47000122070312,"high":236.69000244140625,"low":230.7899932861328,"adjusted_close":233.47000122070312,"volume":1874200},{"date":"2025-11-05","close":232.10000610351562,"high":236.14999389648438,"low":230.7899932861328,"adjusted_close":232.10000610351562,"volume":2020800},{"date":"2025-11-06","close":224.5,"high":230.0,"low":220.69000244140625,"adjusted_close":224.5,"volume":2954500},{"date":"2025-11-07","close":225.1699981689453,"high":226.61000061035156,"low":220.41000366210938,"adjusted_close":225.1699981689453,"volume":3694900},{"date":"2025-11-10","close":227.97000122070312,"high":228.30999755859375,"low":222.97999572753906,"adjusted_close":227.97000122070312,"volume":1998600},{"date":"2025-11-11","close":226.97999572753906,"high":228.49000549316406,"low":225.9499969482422,"adjusted_close":226.97999572753906,"volume":1540600},{"date":"2025-11-12","close":225.92999267578125,"high":229.0,"low":225.14999389648438,"adjusted_close":225.92999267578125,"volume":1562900},{"date":"2025-11-13","close":223.49000549316406,"high":227.16000366210938,"low":223.1999969482422,"adjusted_close":223.49000549316406,"volume":2363300},{"date":"2025-11-14","close":230.82000732421875,"high":235.0,"low":225.8300018310547,"adjusted_close":230.82000732421875,"volume":3100200},{"date":"2025-11-17","close":224.9499969482422,"high":231.22999572753906,"low":224.75,"adjusted_close":224.9499969482422,"volume":2281500},{"date":"2025-11-18","close":225.63999938964844,"high":227.25,"low":222.86000061035156,"adjusted_close":225.63999938964844,"volume":2930700},{"date":"2025-11-19","close":223.86000061035156,"high":226.47999572753906,"low":222.8300018310547,"adjusted_close":223.86000061035156,"volume":2837600},{"date":"2025-11-20","close":216.80999755859375,"high":227.94000244140625,"low":216.57000732421875,"adjusted_close":216.80999755859375,"volume":3297200},{"date":"2025-11-21","close":225.13999938964844,"high":227.44000244140625,"low":216.80999755859375,"adjusted_close":225.13999938964844,"volume":4719900},{"date":"2025-11-24","close":226.63999938964844,"high":228.42999267578125,"low":223.17999267578125,"adjusted_close":226.63999938964844,"volume":3999600},{"date":"2025-11-25","close":233.69000244140625,"high":236.8000030517578,"low":225.8000030517578,"adjusted_close":233.69000244140625,"volume":5326500},{"date":"2025-11-26","close":215.33999633789062,"high":218.49000549316406,"low":207.6699981689453,"adjusted_close":215.33999633789062,"volume":12125700},{"date":"2025-11-28","close":215.6199951171875,"high":217.75999450683594,"low":214.47999572753906,"adjusted_close":215.6199951171875,"volume":1835500},{"date":"2025-12-01","close":213.35000610351562,"high":215.80999755859375,"low":212.39999389648438,"adjusted_close":213.35000610351562,"volume":3789900},{"date":"2025-12-02","close":213.05999755859375,"high":214.22999572753906,"low":210.05999755859375,"adjusted_close":213.05999755859375,"volume":3589000},{"date":"2025-12-03","close":214.83999633789062,"high":215.4499969482422,"low":210.77000427246094,"adjusted_close":214.83999633789062,"volume":2163200},{"date":"2025-12-04","close":216.6199951171875,"high":217.85000610351562,"low":212.5399932861328,"adjusted_close":216.6199951171875,"volume":2669200},{"date":"2025-12-05","close":219.9600067138672,"high":221.83999633789062,"low":216.0500030517578,"adjusted_close":219.9600067138672,"volume":2367100},{"date":"2025-12-08","close":221.0,"high":224.2899932861328,"low":220.0800018310547,"adjusted_close":221.0,"volume":2485400},{"date":"2025-12-09","close":222.25,"high":223.8699951171875,"low":220.14999389648438,"adjusted_close":222.25,"volume":2065900},{"date":"2025-12-10","close":222.75,"high":224.30999755859375,"low":220.97999572753906,"adjusted_close":222.75,"volume":2204300},{"date":"2025-12-11","close":224.0399932861328,"high":226.5,"low":221.32000732421875,"adjusted_close":224.0399932861328,"volume":2271700},{"date":"2025-12-12","close":224.49000549316406,"high":226.8300018310547,"low":223.49000549316406,"adjusted_close":224.49000549316406,"volume":2965600},{"date":"2025-12-15","close":214.89999389648438,"high":224.97000122070312,"low":214.80999755859375,"adjusted_close":214.89999389648438,"volume":4167300},{"date":"2025-12-16","close":216.11000061035156,"high":217.89999389648438,"low":214.5500030517578,"adjusted_close":216.11000061035156,"volume":2898900},{"date":"2025-12-17","close":216.0,"high":221.52999877929688,"low":215.80999755859375,"adjusted_close":216.0,"volume":3778000},{"date":"2025-12-18","close":218.0800018310547,"high":219.25999450683594,"low":216.57000732421875,"adjusted_close":218.0800018310547,"volume":3234800},{"date":"2025-12-19","close":218.6300048828125,"high":219.9199981689453,"low":217.00999450683594,"adjusted_close":218.6300048828125,"volume":5534500},{"date":"2025-12-22","close":217.99000549316406,"high":220.8800048828125,"low":217.86000061035156,"adjusted_close":217.99000549316406,"volume":2233500},{"date":"2025-12-23","close":215.44000244140625,"high":217.08999633789062,"low":213.6300048828125,"adjusted_close":215.44000244140625,"volume":2150400},{"date":"2025-12-24","close":216.85000610351562,"high":218.14999389648438,"low":214.63999938964844,"adjusted_close":216.85000610351562,"volume":766200},{"date":"2025-12-26","close":220.6999969482422,"high":220.92999267578125,"low":216.17999267578125,"adjusted_close":220.6999969482422,"volume":1648600},{"date":"2025-12-29","close":218.99000549316406,"high":220.72999572753906,"low":217.74000549316406,"adjusted_close":218.99000549316406,"volume":1612400},{"date":"2025-12-30","close":216.92999267578125,"high":218.50999450683594,"low":216.0,"adjusted_close":216.92999267578125,"volume":1889800},{"date":"2025-12-31","close":214.77999877929688,"high":216.35000610351562,"low":214.47000122070312,"adjusted_close":214.77999877929688,"volume":2231900},{"date":"2026-01-02","close":205.7899932861328,"high":215.39999389648438,"low":202.22000122070312,"adjusted_close":205.7899932861328,"volume":6047800},{"date":"2026-01-05","close":208.89999389648438,"high":212.4499969482422,"low":205.13999938964844,"adjusted_close":208.89999389648438,"volume":4019100},{"date":"2026-01-06","close":210.3000030517578,"high":210.50999450683594,"low":205.5,"adjusted_close":210.3000030517578,"volume":2229800},{"date":"2026-01-07","close":211.13999938964844,"high":212.74000549316406,"low":209.07000732421875,"adjusted_close":211.13999938964844,"volume":1600400},{"date":"2026-01-08","close":209.7899932861328,"high":211.38999938964844,"low":206.97000122070312,"adjusted_close":209.7899932861328,"volume":1639500},{"date":"2026-01-09","close":207.19000244140625,"high":211.0,"low":207.0,"adjusted_close":207.19000244140625,"volume":1799700},{"date":"2026-01-12","close":207.91000366210938,"high":210.0800018310547,"low":204.3000030517578,"adjusted_close":207.91000366210938,"volume":2012200},{"date":"2026-01-13","close":199.5500030517578,"high":208.6199951171875,"low":199.0,"adjusted_close":199.5500030517578,"volume":2491300},{"date":"2026-01-14","close":193.99000549316406,"high":198.3000030517578,"low":192.27000427246094,"adjusted_close":193.99000549316406,"volume":4115200},{"date":"2026-01-15","close":192.72000122070312,"high":196.14999389648438,"low":192.5,"adjusted_close":192.72000122070312,"volume":3381200},{"date":"2026-01-16","close":186.86000061035156,"high":193.25,"low":185.60000610351562,"adjusted_close":186.86000061035156,"volume":4679500},{"date":"2026-01-20","close":182.99000549316406,"high":186.5,"low":180.8300018310547,"adjusted_close":182.99000549316406,"volume":3571000},{"date":"2026-01-21","close":183.41000366210938,"high":185.08999633789062,"low":180.55999755859375,"adjusted_close":183.41000366210938,"volume":3821500},{"date":"2026-01-22","close":188.17999267578125,"high":189.0399932861328,"low":183.33999633789062,"adjusted_close":188.17999267578125,"volume":2252300},{"date":"2026-01-23","close":189.25999450683594,"high":190.35000610351562,"low":186.3300018310547,"adjusted_close":189.25999450683594,"volume":2508200},{"date":"2026-01-26","close":190.85000610351562,"high":194.00999450683594,"low":190.0,"adjusted_close":190.85000610351562,"volume":2473500},{"date":"2026-01-27","close":188.5800018310547,"high":191.36000061035156,"low":185.91000366210938,"adjusted_close":188.5800018310547,"volume":2555600},{"date":"2026-01-28","close":189.1199951171875,"high":193.47000122070312,"low":188.72000122070312,"adjusted_close":189.1199951171875,"volume":3793800},{"date":"2026-01-29","close":174.66000366210938,"high":179.99000549316406,"low":169.00999450683594,"adjusted_close":174.66000366210938,"volume":10129400},{"date":"2026-01-30","close":175.6300048828125,"high":176.6699981689453,"low":173.50999450683594,"adjusted_close":175.6300048828125,"volume":5133000},{"date":"2026-02-02","close":173.3800048828125,"high":177.80999755859375,"low":172.61000061035156,"adjusted_close":173.3800048828125,"volume":5008600},{"date":"2026-02-03","close":161.1699981689453,"high":170.22999572753906,"low":157.0,"adjusted_close":161.1699981689453,"volume":5504700},{"date":"2026-02-04","close":170.14999389648438,"high":170.4600067138672,"low":156.8699951171875,"adjusted_close":170.14999389648438,"volume":6450400},{"date":"2026-02-05","close":158.75999450683594,"high":169.05999755859375,"low":158.4199981689453,"adjusted_close":158.75999450683594,"volume":5709600},{"date":"2026-02-06","close":162.9199981689453,"high":164.1999969482422,"low":157.82000732421875,"adjusted_close":162.9199981689453,"volume":4170100},{"date":"2026-02-09","close":154.55999755859375,"high":154.8000030517578,"low":147.35000610351562,"adjusted_close":154.55999755859375,"volume":9167400},{"date":"2026-02-10","close":153.22999572753906,"high":158.5,"low":152.14999389648438,"adjusted_close":153.22999572753906,"volume":6237100},{"date":"2026-02-11","close":144.5500030517578,"high":154.0,"low":142.72000122070312,"adjusted_close":144.5500030517578,"volume":5273500},{"date":"2026-02-12","close":144.0399932861328,"high":146.0,"low":140.58999633789062,"adjusted_close":144.0399932861328,"volume":4828100},{"date":"2026-02-13","close":144.4199981689453,"high":147.3800048828125,"low":141.6999969482422,"adjusted_close":144.4199981689453,"volume":5648200},{"date":"2026-02-17","close":143.1199951171875,"high":146.27000427246094,"low":139.91000366210938,"adjusted_close":143.1199951171875,"volume":5237700},{"date":"2026-02-18","close":142.6300048828125,"high":144.47999572753906,"low":139.3800048828125,"adjusted_close":142.6300048828125,"volume":5234100},{"date":"2026-02-19","close":140.02000427246094,"high":142.49000549316406,"low":139.41000366210938,"adjusted_close":140.02000427246094,"volume":2818500},{"date":"2026-02-20","close":137.80999755859375,"high":143.85000610351562,"low":136.63999938964844,"adjusted_close":137.80999755859375,"volume":4021200},{"date":"2026-02-23","close":129.2100067138672,"high":134.52000427246094,"low":125.83000183105469,"adjusted_close":129.2100067138672,"volume":6613700},{"date":"2026-02-24","close":130.22999572753906,"high":134.72000122070312,"low":126.62000274658203,"adjusted_close":130.22999572753906,"volume":10444100},{"date":"2026-02-25","close":133.14999389648438,"high":133.8800048828125,"low":117.76000213623047,"adjusted_close":133.14999389648438,"volume":22353600},{"date":"2026-02-26","close":139.11000061035156,"high":142.57000732421875,"low":135.82000732421875,"adjusted_close":139.11000061035156,"volume":10069700},{"date":"2026-02-27","close":133.75999450683594,"high":134.10000610351562,"low":129.02999877929688,"adjusted_close":133.75999450683594,"volume":9230700},{"date":"2026-03-02","close":134.00999450683594,"high":136.22000122070312,"low":131.77000427246094,"adjusted_close":134.00999450683594,"volume":5852700},{"date":"2026-03-03","close":143.61000061035156,"high":143.75999450683594,"low":132.6999969482422,"adjusted_close":143.61000061035156,"volume":6859400},{"date":"2026-03-04","close":143.0399932861328,"high":145.83999633789062,"low":141.27999877929688,"adjusted_close":143.0399932861328,"volume":4964200},{"date":"2026-03-05","close":147.17999267578125,"high":148.97000122070312,"low":144.10000610351562,"adjusted_close":147.17999267578125,"volume":5404700},{"date":"2026-03-06","close":151.0399932861328,"high":151.22999572753906,"low":144.3699951171875,"adjusted_close":151.0399932861328,"volume":4919000},{"date":"2026-03-09","close":148.13999938964844,"high":153.89999389648438,"low":147.19000244140625,"adjusted_close":148.13999938964844,"volume":5460700},{"date":"2026-03-10","close":142.49000549316406,"high":147.64999389648438,"low":139.30999755859375,"adjusted_close":142.49000549316406,"volume":5230100},{"date":"2026-03-11","close":137.83999633789062,"high":145.5,"low":136.55999755859375,"adjusted_close":137.83999633789062,"volume":4445000},{"date":"2026-03-12","close":134.13999938964844,"high":141.60000610351562,"low":133.85000610351562,"adjusted_close":134.13999938964844,"volume":4423000},{"date":"2026-03-13","close":133.08999633789062,"high":135.97999572753906,"low":130.91000366210938,"adjusted_close":133.08999633789062,"volume":4252600},{"date":"2026-03-16","close":133.6300048828125,"high":136.86000061035156,"low":132.24000549316406,"adjusted_close":133.6300048828125,"volume":6331200},{"date":"2026-03-17","close":135.1699981689453,"high":139.3800048828125,"low":133.89999389648438,"adjusted_close":135.1699981689453,"volume":3477500},{"date":"2026-03-18","close":132.2899932861328,"high":135.19000244140625,"low":130.6199951171875,"adjusted_close":132.2899932861328,"volume":3598700},{"date":"2026-03-19","close":133.3800048828125,"high":137.13999938964844,"low":132.17999267578125,"adjusted_close":133.3800048828125,"volume":3963500},{"date":"2026-03-20","close":135.9600067138672,"high":136.8800048828125,"low":128.75,"adjusted_close":135.9600067138672,"volume":9233700},{"date":"2026-03-23","close":137.05999755859375,"high":138.08999633789062,"low":134.1699981689453,"adjusted_close":137.05999755859375,"volume":4493900},{"date":"2026-03-24","close":129.2899932861328,"high":136.5500030517578,"low":128.27999877929688,"adjusted_close":129.2899932861328,"volume":5236600},{"date":"2026-03-25","close":127.06999969482422,"high":133.0,"low":125.87999725341797,"adjusted_close":127.06999969482422,"volume":5293000},{"date":"2026-03-26","close":127.97000122070312,"high":130.38999938964844,"low":126.0,"adjusted_close":127.97000122070312,"volume":5233000},{"date":"2026-03-27","close":124.18000030517578,"high":127.37999725341797,"low":122.30000305175781,"adjusted_close":124.18000030517578,"volume":3639200},{"date":"2026-03-30","close":128.77000427246094,"high":129.9199981689453,"low":124.5999984741211,"adjusted_close":128.77000427246094,"volume":3590000},{"date":"2026-03-31","close":129.9199981689453,"high":131.41000366210938,"low":127.37999725341797,"adjusted_close":129.9199981689453,"volume":3318700},{"date":"2026-04-01","close":129.0500030517578,"high":131.00999450683594,"low":125.0199966430664,"adjusted_close":129.0500030517578,"volume":4398700},{"date":"2026-04-02","close":132.25999450683594,"high":132.69000244140625,"low":127.30000305175781,"adjusted_close":132.25999450683594,"volume":2990600},{"date":"2026-04-06","close":129.72000122070312,"high":132.3699951171875,"low":127.61000061035156,"adjusted_close":129.72000122070312,"volume":2768300},{"date":"2026-04-07","close":127.51000213623047,"high":130.39999389648438,"low":126.9000015258789,"adjusted_close":127.51000213623047,"volume":2581400},{"date":"2026-04-08","close":119.16999816894531,"high":130.1300048828125,"low":118.69999694824219,"adjusted_close":119.16999816894531,"volume":7365900},{"date":"2026-04-09","close":113.05999755859375,"high":117.44999694824219,"low":110.36000061035156,"adjusted_close":113.05999755859375,"volume":11055300},{"date":"2026-04-10","close":112.5,"high":114.25,"low":110.48999786376953,"adjusted_close":112.5,"volume":6944300},{"date":"2026-04-13","close":119.91999816894531,"high":121.45999908447266,"low":113.7699966430664,"adjusted_close":119.91999816894531,"volume":5674400},{"date":"2026-04-14","close":117.86000061035156,"high":122.12999725341797,"low":116.7699966430664,"adjusted_close":117.86000061035156,"volume":3906700},{"date":"2026-04-15","close":124.12000274658203,"high":124.66000366210938,"low":118.26000213623047,"adjusted_close":124.12000274658203,"volume":3813600},{"date":"2026-04-16","close":124.87000274658203,"high":132.13999938964844,"low":123.80000305175781,"adjusted_close":124.87000274658203,"volume":4356300},{"date":"2026-04-17","close":123.83000183105469,"high":128.7899932861328,"low":122.2300033569336,"adjusted_close":123.83000183105469,"volume":5053100},{"date":"2026-04-20","close":127.94000244140625,"high":128.02000427246094,"low":124.01000213623047,"adjusted_close":127.94000244140625,"volume":6523900},{"date":"2026-04-21","close":129.16000366210938,"high":133.0500030517578,"low":126.4800033569336,"adjusted_close":129.16000366210938,"volume":3595100},{"date":"2026-04-22","close":126.5999984741211,"high":132.6999969482422,"low":125.61000061035156,"adjusted_close":126.5999984741211,"volume":4368100},{"date":"2026-04-23","close":114.66999816894531,"high":119.20999908447266,"low":113.56999969482422,"adjusted_close":114.66999816894531,"volume":8491100},{"date":"2026-04-24","close":119.76000213623047,"high":119.7699966430664,"low":114.36000061035156,"adjusted_close":119.76000213623047,"volume":5528900},{"date":"2026-04-27","close":117.83000183105469,"high":120.69000244140625,"low":117.02999877929688,"adjusted_close":117.83000183105469,"volume":4307000},{"date":"2026-04-28","close":121.18000030517578,"high":123.37000274658203,"low":119.73999786376953,"adjusted_close":121.18000030517578,"volume":3716100},{"date":"2026-04-29","close":122.43000030517578,"high":122.5,"low":117.97000122070312,"adjusted_close":122.43000030517578,"volume":3254200},{"date":"2026-04-30","close":122.4000015258789,"high":122.56999969482422,"low":117.68000030517578,"adjusted_close":122.4000015258789,"volume":5604300},{"date":"2026-05-01","close":126.95999908447266,"high":131.0,"low":121.23999786376953,"adjusted_close":126.95999908447266,"volume":6019500},{"date":"2026-05-04","close":127.88999938964844,"high":131.0,"low":126.19000244140625,"adjusted_close":127.88999938964844,"volume":3460600},{"date":"2026-05-05","close":128.8800048828125,"high":128.97000122070312,"low":124.30999755859375,"adjusted_close":128.8800048828125,"volume":3858800},{"date":"2026-05-06","close":122.62999725341797,"high":127.30000305175781,"low":121.08999633789062,"adjusted_close":122.62999725341797,"volume":4683100},{"date":"2026-05-07","close":130.8800048828125,"high":133.36000061035156,"low":125.72000122070312,"adjusted_close":130.8800048828125,"volume":6015500},{"date":"2026-05-08","close":127.83000183105469,"high":127.88999938964844,"low":123.16000366210938,"adjusted_close":127.83000183105469,"volume":4252800},{"date":"2026-05-11","close":121.41999816894531,"high":128.97999572753906,"low":120.55000305175781,"adjusted_close":121.41999816894531,"volume":3709500},{"date":"2026-05-12","close":118.62000274658203,"high":124.0,"low":118.4800033569336,"adjusted_close":118.62000274658203,"volume":2816300},{"date":"2026-05-13","close":116.5,"high":117.36000061035156,"low":112.55000305175781,"adjusted_close":116.5,"volume":5157400},{"date":"2026-05-14","close":118.75,"high":120.7699966430664,"low":115.30000305175781,"adjusted_close":118.75,"volume":3843500},{"date":"2026-05-15","close":125.01000213623047,"high":125.58999633789062,"low":119.97000122070312,"adjusted_close":125.01000213623047,"volume":5160400},{"date":"2026-05-18","close":128.8800048828125,"high":130.8000030517578,"low":123.08999633789062,"adjusted_close":128.8800048828125,"volume":4611700},{"date":"2026-05-19","close":129.33999633789062,"high":135.92999267578125,"low":128.0800018310547,"adjusted_close":129.33999633789062,"volume":4478900},{"date":"2026-05-20","close":126.61000061035156,"high":127.43000030517578,"low":122.20999908447266,"adjusted_close":126.61000061035156,"volume":6060000},{"date":"2026-05-21","close":121.8499984741211,"high":122.94999694824219,"low":119.04000091552734,"adjusted_close":121.8499984741211,"volume":9182900},{"date":"2026-05-22","close":128.13999938964844,"high":133.7100067138672,"low":125.16000366210938,"adjusted_close":128.13999938964844,"volume":10781700},{"date":"2026-05-26","close":124.0199966430664,"high":127.05999755859375,"low":122.18000030517578,"adjusted_close":124.0199966430664,"volume":4490600},{"date":"2026-05-27","close":124.5,"high":129.25999450683594,"low":121.70999908447266,"adjusted_close":124.5,"volume":3586000},{"date":"2026-05-28","close":130.00999450683594,"high":131.47000122070312,"low":124.0199966430664,"adjusted_close":130.00999450683594,"volume":5590800},{"date":"2026-05-29","close":146.19000244140625,"high":146.52000427246094,"low":132.27999877929688,"adjusted_close":146.19000244140625,"volume":11214400},{"date":"2026-06-01","close":157.22999572753906,"high":158.63999938964844,"low":149.05999755859375,"adjusted_close":157.22999572753906,"volume":9317500},{"date":"2026-06-02","close":148.8800048828125,"high":152.00999450683594,"low":143.85000610351562,"adjusted_close":148.8800048828125,"volume":5400800},{"date":"2026-06-03","close":146.89999389648438,"high":147.55999755859375,"low":143.0399932861328,"adjusted_close":146.89999389648438,"volume":4451400},{"date":"2026-06-04","close":147.91000366210938,"high":153.47999572753906,"low":147.85000610351562,"adjusted_close":147.91000366210938,"volume":3871800},{"date":"2026-06-05","close":144.27999877929688,"high":151.5,"low":143.52999877929688,"adjusted_close":144.27999877929688,"volume":4596200},{"date":"2026-06-08","close":143.75999450683594,"high":145.47999572753906,"low":141.13999938964844,"adjusted_close":143.75999450683594,"volume":2952800},{"date":"2026-06-09","close":140.22999572753906,"high":140.7899932861328,"low":134.8300018310547,"adjusted_close":140.22999572753906,"volume":5214100},{"date":"2026-06-10","close":137.47000122070312,"high":141.19000244140625,"low":136.19000244140625,"adjusted_close":137.47000122070312,"volume":3474100},{"date":"2026-06-11","close":130.52999877929688,"high":136.6300048828125,"low":130.19000244140625,"adjusted_close":130.52999877929688,"volume":5880800},{"date":"2026-06-12","close":130.8000030517578,"high":131.02999877929688,"low":125.0199966430664,"adjusted_close":130.8000030517578,"volume":6670400},{"date":"2026-06-15","close":129.60000610351562,"high":133.8800048828125,"low":128.6199951171875,"adjusted_close":129.60000610351562,"volume":3497700},{"date":"2026-06-16","close":126.7699966430664,"high":129.39999389648438,"low":124.63999938964844,"adjusted_close":126.7699966430664,"volume":5995300},{"date":"2026-06-17","close":121.83000183105469,"high":128.64999389648438,"low":121.56999969482422,"adjusted_close":121.83000183105469,"volume":4354400},{"date":"2026-06-18","close":116.93000030517578,"high":121.80000305175781,"low":116.55000305175781,"adjusted_close":116.93000030517578,"volume":11755600},{"date":"2026-06-22","close":113.04000091552734,"high":120.38999938964844,"low":111.5,"adjusted_close":113.04000091552734,"volume":6483300},{"date":"2026-06-23","close":115.12999725341797,"high":118.9000015258789,"low":113.27999877929688,"adjusted_close":115.12999725341797,"volume":5045600},{"date":"2026-06-24","close":118.08999633789062,"high":120.5,"low":113.58999633789062,"adjusted_close":118.08999633789062,"volume":3327400},{"date":"2026-06-25","close":113.7699966430664,"high":119.16000366210938,"low":113.51000213623047,"adjusted_close":113.7699966430664,"volume":3943100},{"date":"2026-06-26","close":124.20999908447266,"high":125.20999908447266,"low":115.05000305175781,"adjusted_close":124.20999908447266,"volume":10383200},{"date":"2026-06-29","close":123.58000183105469,"high":127.83999633789062,"low":122.66999816894531,"adjusted_close":123.58000183105469,"volume":3935200},{"date":"2026-06-30","close":122.41999816894531,"high":123.30000305175781,"low":119.5,"adjusted_close":122.41999816894531,"volume":2899000},{"date":"2026-07-01","close":130.27000427246094,"high":131.3000030517578,"low":126.08000183105469,"adjusted_close":130.27000427246094,"volume":3564000},{"date":"2026-07-02","close":135.39999389648438,"high":136.97999572753906,"low":130.0800018310547,"adjusted_close":135.39999389648438,"volume":4299500},{"date":"2026-07-06","close":137.99000549316406,"high":138.39999389648438,"low":129.1999969482422,"adjusted_close":137.99000549316406,"volume":3887900},{"date":"2026-07-07","close":143.64999389648438,"high":145.80999755859375,"low":142.00999450683594,"adjusted_close":143.64999389648438,"volume":5911200},{"date":"2026-07-08","close":137.8800048828125,"high":142.22999572753906,"low":137.17999267578125,"adjusted_close":137.8800048828125,"volume":4434100},{"date":"2026-07-09","close":138.33999633789062,"high":138.97999572753906,"low":130.14999389648438,"adjusted_close":138.33999633789062,"volume":6427200},{"date":"2026-07-10","close":138.9499969482422,"high":143.10000610351562,"low":137.64999389648438,"adjusted_close":138.9499969482422,"volume":1907700},{"date":"2026-07-13","close":144.8699951171875,"high":147.22000122070312,"low":140.85000610351562,"adjusted_close":144.8699951171875,"volume":3263100},{"date":"2026-07-14","close":139.80999755859375,"high":141.97999572753906,"low":132.25999450683594,"adjusted_close":139.80999755859375,"volume":4646100},{"date":"2026-07-15","close":141.82000732421875,"high":147.38999938964844,"low":141.30999755859375,"adjusted_close":141.82000732421875,"volume":3535500},{"date":"2026-07-16","close":145.42999267578125,"high":148.4199981689453,"low":141.4600067138672,"adjusted_close":145.42999267578125,"volume":3635800},{"date":"2026-07-17","close":144.77999877929688,"high":149.8800048828125,"low":142.36000061035156,"adjusted_close":144.77999877929688,"volume":5604000},{"date":"2026-07-20","close":147.22000122070312,"high":147.8300018310547,"low":139.1300048828125,"adjusted_close":147.22000122070312,"volume":2630900},{"date":"2026-07-21","close":141.1699981689453,"high":144.99000549316406,"low":139.00999450683594,"adjusted_close":141.1699981689453,"volume":4027800},{"date":"2026-07-22","close":132.4199981689453,"high":142.17999267578125,"low":131.92999267578125,"adjusted_close":132.4199981689453,"volume":4279400},{"date":"2026-07-23","close":127.87000274658203,"high":136.3300018310547,"low":127.11000061035156,"adjusted_close":127.87000274658203,"volume":4442900},{"date":"2026-07-24","close":135.33999633789062,"high":136.0,"low":130.49000549316406,"adjusted_close":135.33999633789062,"volume":3459000},{"date":"2026-07-27","close":147.5399932861328,"high":150.24000549316406,"low":140.19000244140625,"adjusted_close":147.5399932861328,"volume":6866600},{"date":"2026-07-28","close":159.69000244140625,"high":160.5500030517578,"low":151.05999755859375,"adjusted_close":159.69000244140625,"volume":7406900},{"date":"2026-07-29","close":168.00999450683594,"high":170.39999389648438,"low":158.99000549316406,"adjusted_close":168.00999450683594,"volume":7241400},{"date":"2026-07-30","close":158.11000061035156,"high":160.99000549316406,"low":149.5399932861328,"adjusted_close":158.11000061035156,"volume":6819200},{"date":"2026-07-31","close":160.33999633789062,"high":160.88999938964844,"low":152.10000610351562,"adjusted_close":160.33999633789062,"volume":4088200},{"date":"2026-08-03","close":165.0500030517578,"high":169.6699981689453,"low":161.63999938964844,"adjusted_close":165.0500030517578,"volume":3979500},{"date":"2026-08-04","close":171.27999877929688,"high":172.14999389648438,"low":162.27999877929688,"adjusted_close":171.27999877929688,"volume":3363900},{"date":"2026-08-05","close":170.63999938964844,"high":174.0,"low":168.8699951171875,"adjusted_close":170.63999938964844,"volume":2263500},{"date":"2026-08-06","close":170.24000549316406,"high":171.39999389648438,"low":163.0500030517578,"adjusted_close":170.24000549316406,"volume":3571500},{"date":"2026-08-07","close":179.63999938964844,"high":182.72000122070312,"low":174.27999877929688,"adjusted_close":179.63999938964844,"volume":3299700},{"date":"2026-08-10","close":184.19000244140625,"high":185.82000732421875,"low":176.1999969482422,"adjusted_close":184.19000244140625,"volume":4349600},{"date":"2026-08-11","close":181.27000427246094,"high":185.02999877929688,"low":179.27999877929688,"adjusted_close":181.27000427246094,"volume":3073800},{"date":"2026-08-12","close":175.2899932861328,"high":178.52999877929688,"low":173.1699981689453,"adjusted_close":175.2899932861328,"volume":4549200},{"date":"2026-08-13","close":206.4499969482422,"high":227.49000549316406,"low":174.60000610351562,"adjusted_close":206.4499969482422,"volume":16323900},{"date":"2026-08-14","close":198.67999267578125,"high":208.0,"low":195.00999450683594,"adjusted_close":198.67999267578125,"volume":8192000},{"date":"2026-08-17","close":191.17999267578125,"high":195.3300018310547,"low":189.30999755859375,"adjusted_close":191.17999267578125,"volume":4584200},{"date":"2026-08-18","close":190.63999938964844,"high":195.77999877929688,"low":190.42999267578125,"adjusted_close":190.63999938964844,"volume":3783700},{"date":"2026-08-19","close":198.4199981689453,"high":200.7899932861328,"low":189.4600067138672,"adjusted_close":198.4199981689453,"volume":4835700},{"date":"2026-08-20","close":197.32000732421875,"high":200.3699951171875,"low":194.77999877929688,"adjusted_close":197.32000732421875,"volume":3122600},{"date":"2026-08-21","close":200.00999450683594,"high":201.5500030517578,"low":194.7899932861328,"adjusted_close":200.00999450683594,"volume":3430900},{"date":"2026-08-24","close":199.14999389648438,"high":202.75999450683594,"low":198.47999572753906,"adjusted_close":199.14999389648438,"volume":3107400},{"date":"2026-08-25","close":194.4199981689453,"high":198.3800048828125,"low":193.6999969482422,"adjusted_close":194.4199981689453,"volume":3488100},{"date":"2026-08-26","close":190.75,"high":193.60000610351562,"low":188.0500030517578,"adjusted_close":190.75,"volume":3223000},{"date":"2026-08-27","close":193.57000732421875,"high":200.0,"low":189.7899932861328,"adjusted_close":193.57000732421875,"volume":8166600},{"date":"2026-08-28","close":204.72000122070312,"high":207.83999633789062,"low":189.25,"adjusted_close":204.72000122070312,"volume":8668700},{"date":"2026-08-31","close":197.4499969482422,"high":203.63999938964844,"low":196.60000610351562,"adjusted_close":197.4499969482422,"volume":4597500},{"date":"2026-09-01","close":198.3800048828125,"high":205.3699951171875,"low":195.9499969482422,"adjusted_close":198.3800048828125,"volume":3642700},{"date":"2026-09-02","close":200.8699951171875,"high":205.6999969482422,"low":197.3800048828125,"adjusted_close":200.8699951171875,"volume":2779200},{"date":"2026-09-03","close":206.9199981689453,"high":211.8300018310547,"low":203.0,"adjusted_close":206.9199981689453,"volume":2981900},{"date":"2026-09-04","close":195.7899932861328,"high":206.94000244140625,"low":195.39999389648438,"adjusted_close":195.7899932861328,"volume":2864300},{"date":"2026-09-08","close":186.27999877929688,"high":192.17999267578125,"low":184.6199951171875,"adjusted_close":186.27999877929688,"volume":2836100},{"date":"2026-09-09","close":186.0500030517578,"high":187.25,"low":183.5399932861328,"adjusted_close":186.0500030517578,"volume":2325200},{"date":"2026-09-10","close":185.08999633789062,"high":188.05999755859375,"low":183.74000549316406,"adjusted_close":185.08999633789062,"volume":2411900},{"date":"2026-09-11","close":185.6999969482422,"high":188.57000732421875,"low":184.27000427246094,"adjusted_close":185.6999969482422,"volume":1856800},{"date":"2026-09-14","close":194.2100067138672,"high":195.9199981689453,"low":189.1699981689453,"adjusted_close":194.2100067138672,"volume":2886600},{"date":"2026-09-15","close":190.6699981689453,"high":194.75999450683594,"low":190.19000244140625,"adjusted_close":190.6699981689453,"volume":1981800},{"date":"2026-09-16","close":187.75999450683594,"high":189.91000366210938,"low":186.32000732421875,"adjusted_close":187.75999450683594,"volume":1926900},{"date":"2026-09-17","close":199.27999877929688,"high":201.0,"low":183.61000061035156,"adjusted_close":199.27999877929688,"volume":4250900},{"date":"2026-09-18","close":193.8699951171875,"high":199.5,"low":193.22999572753906,"adjusted_close":193.8699951171875,"volume":7808400},{"date":"2026-09-21","close":191.9199981689453,"high":196.47999572753906,"low":191.64999389648438,"adjusted_close":191.9199981689453,"volume":2023500},{"date":"2026-09-22","close":188.22999572753906,"high":197.0,"low":187.72000122070312,"adjusted_close":188.22999572753906,"volume":1977500},{"date":"2026-09-23","close":192.3800048828125,"high":193.9199981689453,"low":187.5,"adjusted_close":192.3800048828125,"volume":1991300},{"date":"2026-09-24","close":190.99000549316406,"high":195.74000549316406,"low":189.7100067138672,"adjusted_close":190.99000549316406,"volume":1248900},{"date":"2026-09-25","close":189.4499969482422,"high":192.07000732421875,"low":188.75,"adjusted_close":189.4499969482422,"volume":1119000},{"date":"2026-09-28","close":188.60000610351562,"high":190.94000244140625,"low":181.47000122070312,"adjusted_close":188.60000610351562,"volume":2132500},{"date":"2026-09-29","close":189.1699981689453,"high":189.33999633789062,"low":185.0,"adjusted_close":189.1699981689453,"volume":1806800},{"date":"2026-09-30","close":190.4600067138672,"high":191.99000549316406,"low":186.77999877929688,"adjusted_close":190.4600067138672,"volume":2109900},{"date":"2026-10-01","close":186.75,"high":195.75,"low":183.08999633789062,"adjusted_close":186.75,"volume":2454900},{"date":"2026-10-02","close":186.13999938964844,"high":188.61000061035156,"low":185.2100067138672,"adjusted_close":186.13999938964844,"volume":1440800},{"date":"2026-10-05","close":188.9600067138672,"high":190.22000122070312,"low":182.61000061035156,"adjusted_close":188.9600067138672,"volume":2176500},{"date":"2026-10-06","close":186.5500030517578,"high":189.89999389648438,"low":184.0800018310547,"adjusted_close":186.5500030517578,"volume":1955200},{"date":"2026-10-07","close":184.25999450683594,"high":189.86000061035156,"low":183.75999450683594,"adjusted_close":184.25999450683594,"volume":1519200},{"date":"2026-10-08","close":187.80999755859375,"high":188.27000427246094,"low":183.6699981689453,"adjusted_close":187.80999755859375,"volume":2343300},{"date":"2026-10-09","close":186.58999633789062,"high":191.3800048828125,"low":185.63999938964844,"adjusted_close":186.58999633789062,"volume":1857800},{"date":"2026-10-12","close":188.25,"high":193.60000610351562,"low":187.86000061035156,"adjusted_close":188.25,"volume":2102400},{"date":"2026-10-13","close":186.02000427246094,"high":189.97000122070312,"low":185.14999389648438,"adjusted_close":186.02000427246094,"volume":2168800},{"date":"2026-10-14","close":188.77000427246094,"high":189.80999755859375,"low":184.8699951171875,"adjusted_close":188.77000427246094,"volume":2761300},{"date":"2026-10-15","close":196.6300048828125,"high":200.22999572753906,"low":190.3800048828125,"adjusted_close":196.6300048828125,"volume":3226700},{"date":"2026-10-16","close":190.80999755859375,"high":199.47999572753906,"low":188.9199981689453,"adjusted_close":190.80999755859375,"volume":2538500},{"date":"2026-10-19","close":195.1999969482422,"high":195.32000732421875,"low":188.8000030517578,"adjusted_close":195.1999969482422,"volume":1658000},{"date":"2026-10-20","close":203.97999572753906,"high":204.30999755859375,"low":197.13999938964844,"adjusted_close":203.97999572753906,"volume":2358200},{"date":"2026-10-21","close":202.9600067138672,"high":206.02999877929688,"low":201.14999389648438,"adjusted_close":202.9600067138672,"volume":1676200},{"date":"2026-10-22","close":209.99000549316406,"high":210.07000732421875,"low":203.97000122070312,"adjusted_close":209.99000549316406,"volume":2918300},{"date":"2026-10-23","close":209.99000549316406,"high":211.5,"low":206.52000427246094,"adjusted_close":209.99000549316406,"volume":1955900},{"date":"2026-10-26","close":208.5,"high":212.91000366210938,"low":205.72999572753906,"adjusted_close":208.5,"volume":2072900},{"date":"2026-10-27","close":205.4600067138672,"high":208.1199951171875,"low":203.10000610351562,"adjusted_close":205.4600067138672,"volume":2067600},{"date":"2026-10-28","close":204.36000061035156,"high":207.1300048828125,"low":201.4499969482422,"adjusted_close":204.36000061035156,"volume":2055700},{"date":"2026-10-29","close":195.4600067138672,"high":200.0800018310547,"low":190.72000122070312,"adjusted_close":195.4600067138672,"volume":2901100},{"date":"2026-10-30","close":197.82000732421875,"high":201.8800048828125,"low":196.1300048828125,"adjusted_close":197.82000732421875,"volume":2471000},{"date":"2026-11-02","close":198.1300048828125,"high":203.2100067138672,"low":197.08999633789062,"adjusted_close":198.1300048828125,"volume":1829800},{"date":"2026-11-03","close":197.94000244140625,"high":199.57000732421875,"low":189.75,"adjusted_close":197.94000244140625,"volume":2474600},{"date":"2026-11-04","close":201.83999633789062,"high":208.74000549316406,"low":199.92999267578125,"adjusted_close":201.83999633789062,"volume":2994000},{"date":"2026-11-05","close":200.1699981689453,"high":208.0800018310547,"low":198.30999755859375,"adjusted_close":200.1699981689453,"volume":3183200},{"date":"2026-11-06","close":192.89999389648438,"high":198.22500610351562,"low":190.66000366210938,"adjusted_close":192.89999389648438,"volume":2026572}]},"WDC":{"currency":"USD","rows":[{"date":"2025-05-05","close":45.029998779296875,"high":45.61000061035156,"low":43.95000076293945,"adjusted_close":44.810386657714844,"volume":7522000},{"date":"2025-05-06","close":44.290000915527344,"high":44.90999984741211,"low":44.11000061035156,"adjusted_close":44.07400131225586,"volume":4952400},{"date":"2025-05-07","close":44.29999923706055,"high":44.65999984741211,"low":43.599998474121094,"adjusted_close":44.08395004272461,"volume":7564600},{"date":"2025-05-08","close":44.29999923706055,"high":45.130001068115234,"low":44.16999816894531,"adjusted_close":44.08395004272461,"volume":5320500},{"date":"2025-05-09","close":44.099998474121094,"high":45.22999954223633,"low":43.880001068115234,"adjusted_close":43.88492965698242,"volume":4960100},{"date":"2025-05-12","close":46.56999969482422,"high":47.4900016784668,"low":46.400001525878906,"adjusted_close":46.3428840637207,"volume":6957400},{"date":"2025-05-13","close":49.0099983215332,"high":49.869998931884766,"low":46.68000030517578,"adjusted_close":48.77098083496094,"volume":8113500},{"date":"2025-05-14","close":49.20000076293945,"high":49.84000015258789,"low":48.58000183105469,"adjusted_close":48.960052490234375,"volume":8649600},{"date":"2025-05-15","close":49.75,"high":49.77000045776367,"low":48.810001373291016,"adjusted_close":49.50737380981445,"volume":8249400},{"date":"2025-05-16","close":49.9900016784668,"high":50.27000045776367,"low":49.540000915527344,"adjusted_close":49.74620056152344,"volume":4955600},{"date":"2025-05-19","close":50.720001220703125,"high":50.79999923706055,"low":49.02000045776367,"adjusted_close":50.4726448059082,"volume":5283200},{"date":"2025-05-20","close":50.630001068115234,"high":51.59000015258789,"low":50.349998474121094,"adjusted_close":50.38308334350586,"volume":4930400},{"date":"2025-05-21","close":49.4900016784668,"high":51.2599983215332,"low":49.33000183105469,"adjusted_close":49.2486457824707,"volume":7278800},{"date":"2025-05-22","close":49.84000015258789,"high":51.09000015258789,"low":49.279998779296875,"adjusted_close":49.5969352722168,"volume":5802900},{"date":"2025-05-23","close":50.18000030517578,"high":50.38999938964844,"low":49.0,"adjusted_close":49.935279846191406,"volume":5763200},{"date":"2025-05-27","close":51.81999969482422,"high":51.9900016784668,"low":50.619998931884766,"adjusted_close":51.56727981567383,"volume":6374500},{"date":"2025-05-28","close":52.349998474121094,"high":52.790000915527344,"low":51.63999938964844,"adjusted_close":52.09469223022461,"volume":6782100},{"date":"2025-05-29","close":52.54999923706055,"high":53.349998474121094,"low":51.9900016784668,"adjusted_close":52.29371643066406,"volume":4570900},{"date":"2025-05-30","close":51.54999923706055,"high":52.40999984741211,"low":51.25,"adjusted_close":51.29859161376953,"volume":7402800},{"date":"2025-06-02","close":52.189998626708984,"high":52.40999984741211,"low":51.16999816894531,"adjusted_close":51.93547439575195,"volume":4214600},{"date":"2025-06-03","close":53.77000045776367,"high":53.91999816894531,"low":51.880001068115234,"adjusted_close":53.50777053833008,"volume":5635300},{"date":"2025-06-04","close":54.43000030517578,"high":54.7599983215332,"low":53.470001220703125,"adjusted_close":54.26547622680664,"volume":4739600},{"date":"2025-06-05","close":55.04999923706055,"high":55.61000061035156,"low":54.220001220703125,"adjusted_close":54.88359832763672,"volume":10981500},{"date":"2025-06-06","close":55.45000076293945,"high":56.75,"low":55.41999816894531,"adjusted_close":55.28239059448242,"volume":5952100},{"date":"2025-06-09","close":57.02000045776367,"high":57.459999084472656,"low":56.08000183105469,"adjusted_close":56.84764099121094,"volume":6549900},{"date":"2025-06-10","close":55.95000076293945,"high":57.38999938964844,"low":55.56999969482422,"adjusted_close":55.7808723449707,"volume":7168100},{"date":"2025-06-11","close":55.66999816894531,"high":56.84000015258789,"low":55.18000030517578,"adjusted_close":55.5017204284668,"volume":4411400},{"date":"2025-06-12","close":55.779998779296875,"high":56.04999923706055,"low":55.130001068115234,"adjusted_close":55.61138916015625,"volume":3608800},{"date":"2025-06-13","close":55.70000076293945,"high":56.27000045776367,"low":54.599998474121094,"adjusted_close":55.53163528442383,"volume":10554500},{"date":"2025-06-16","close":57.40999984741211,"high":57.689998626708984,"low":56.27000045776367,"adjusted_close":57.2364616394043,"volume":5552500},{"date":"2025-06-17","close":58.56999969482422,"high":60.59000015258789,"low":57.880001068115234,"adjusted_close":58.39295959472656,"volume":9616500},{"date":"2025-06-18","close":59.189998626708984,"high":59.93000030517578,"low":58.529998779296875,"adjusted_close":59.01108169555664,"volume":6647400},{"date":"2025-06-20","close":59.290000915527344,"high":59.939998626708984,"low":58.970001220703125,"adjusted_close":59.11077880859375,"volume":9426300},{"date":"2025-06-23","close":60.380001068115234,"high":60.5099983215332,"low":58.65999984741211,"adjusted_close":60.197486877441406,"volume":4627000},{"date":"2025-06-24","close":62.06999969482422,"high":62.31999969482422,"low":60.56999969482422,"adjusted_close":61.882381439208984,"volume":6021000},{"date":"2025-06-25","close":62.54999923706055,"high":62.88999938964844,"low":62.130001068115234,"adjusted_close":62.360923767089844,"volume":4530300},{"date":"2025-06-26","close":63.5099983215332,"high":63.7599983215332,"low":62.529998779296875,"adjusted_close":63.31801986694336,"volume":5930300},{"date":"2025-06-27","close":63.290000915527344,"high":63.65999984741211,"low":62.650001525878906,"adjusted_close":63.098690032958984,"volume":6642300},{"date":"2025-06-30","close":63.9900016784668,"high":64.33999633789062,"low":63.11000061035156,"adjusted_close":63.796573638916016,"volume":6074400},{"date":"2025-07-01","close":63.84000015258789,"high":64.20999908447266,"low":62.939998626708984,"adjusted_close":63.647029876708984,"volume":5360800},{"date":"2025-07-02","close":65.77999877929688,"high":65.93000030517578,"low":63.0099983215332,"adjusted_close":65.5811538696289,"volume":7125000},{"date":"2025-07-03","close":66.08000183105469,"high":66.83000183105469,"low":65.7699966430664,"adjusted_close":65.88025665283203,"volume":5162100},{"date":"2025-07-07","close":65.22000122070312,"high":66.12999725341797,"low":64.95999908447266,"adjusted_close":65.02285766601562,"volume":6232200},{"date":"2025-07-08","close":64.0199966430664,"high":66.0,"low":63.66999816894531,"adjusted_close":63.82648468017578,"volume":8355200},{"date":"2025-07-09","close":64.63999938964844,"high":65.12000274658203,"low":64.16000366210938,"adjusted_close":64.4446029663086,"volume":8534200},{"date":"2025-07-10","close":65.05999755859375,"high":65.61000061035156,"low":64.58000183105469,"adjusted_close":64.86334228515625,"volume":3916700},{"date":"2025-07-11","close":66.13999938964844,"high":66.62999725341797,"low":64.2300033569336,"adjusted_close":65.94007873535156,"volume":5339200},{"date":"2025-07-14","close":66.93000030517578,"high":67.3499984741211,"low":65.23999786376953,"adjusted_close":66.7276840209961,"volume":5100300},{"date":"2025-07-15","close":67.52999877929688,"high":68.05999755859375,"low":67.16999816894531,"adjusted_close":67.32587432861328,"volume":6334700},{"date":"2025-07-16","close":66.52999877929688,"high":67.5999984741211,"low":65.80000305175781,"adjusted_close":66.32889556884766,"volume":4780100},{"date":"2025-07-17","close":67.0199966430664,"high":67.68000030517578,"low":66.3499984741211,"adjusted_close":66.8174057006836,"volume":6211300},{"date":"2025-07-18","close":68.0,"high":68.5199966430664,"low":67.2699966430664,"adjusted_close":67.79444885253906,"volume":4275300},{"date":"2025-07-21","close":68.73999786376953,"high":68.7699966430664,"low":67.69999694824219,"adjusted_close":68.53221130371094,"volume":4128000},{"date":"2025-07-22","close":67.05999755859375,"high":68.7699966430664,"low":66.04000091552734,"adjusted_close":66.8572998046875,"volume":5096700},{"date":"2025-07-23","close":69.31999969482422,"high":69.5999984741211,"low":67.58000183105469,"adjusted_close":69.11045837402344,"volume":7210600},{"date":"2025-07-24","close":69.0199966430664,"high":69.62000274658203,"low":68.33999633789062,"adjusted_close":68.81137084960938,"volume":8054300},{"date":"2025-07-25","close":68.81999969482422,"high":69.72000122070312,"low":66.51000213623047,"adjusted_close":68.61197662353516,"volume":7880400},{"date":"2025-07-28","close":68.98999786376953,"high":69.62000274658203,"low":68.66999816894531,"adjusted_close":68.78145599365234,"volume":4508800},{"date":"2025-07-29","close":70.61000061035156,"high":71.30999755859375,"low":69.41000366210938,"adjusted_close":70.39656066894531,"volume":8861400},{"date":"2025-07-30","close":71.43000030517578,"high":71.80999755859375,"low":69.30000305175781,"adjusted_close":71.21408081054688,"volume":13984000},{"date":"2025-07-31","close":78.69000244140625,"high":78.80000305175781,"low":73.25,"adjusted_close":78.4521484375,"volume":24012700},{"date":"2025-08-01","close":76.55000305175781,"high":77.0199966430664,"low":74.48999786376953,"adjusted_close":76.31861877441406,"volume":8789800},{"date":"2025-08-04","close":77.29000091552734,"high":78.0199966430664,"low":76.05000305175781,"adjusted_close":77.05636596679688,"volume":5097400},{"date":"2025-08-05","close":75.83999633789062,"high":78.20999908447266,"low":74.20999908447266,"adjusted_close":75.61075592041016,"volume":5898200},{"date":"2025-08-06","close":73.77999877929688,"high":76.45999908447266,"low":73.51000213623047,"adjusted_close":73.55697631835938,"volume":7647000},{"date":"2025-08-07","close":74.44000244140625,"high":74.61000061035156,"low":73.44000244140625,"adjusted_close":74.2149887084961,"volume":6938300},{"date":"2025-08-08","close":74.97000122070312,"high":75.80000305175781,"low":74.48999786376953,"adjusted_close":74.7433853149414,"volume":4983600},{"date":"2025-08-11","close":74.63999938964844,"high":76.66999816894531,"low":74.37000274658203,"adjusted_close":74.41438293457031,"volume":7304300},{"date":"2025-08-12","close":75.91000366210938,"high":75.93000030517578,"low":74.62000274658203,"adjusted_close":75.68054962158203,"volume":7694700},{"date":"2025-08-13","close":76.06999969482422,"high":77.18000030517578,"low":75.66999816894531,"adjusted_close":75.84005737304688,"volume":5298600},{"date":"2025-08-14","close":76.23999786376953,"high":76.61000061035156,"low":74.72000122070312,"adjusted_close":76.0095443725586,"volume":6621400},{"date":"2025-08-15","close":75.05999755859375,"high":76.58000183105469,"low":74.54000091552734,"adjusted_close":74.83311462402344,"volume":4258400},{"date":"2025-08-18","close":76.29000091552734,"high":76.41999816894531,"low":74.62999725341797,"adjusted_close":76.05940246582031,"volume":5191900},{"date":"2025-08-19","close":75.86000061035156,"high":76.45999908447266,"low":75.11000061035156,"adjusted_close":75.63069915771484,"volume":3770800},{"date":"2025-08-20","close":75.63999938964844,"high":75.68000030517578,"low":73.13999938964844,"adjusted_close":75.41136169433594,"volume":5478100},{"date":"2025-08-21","close":74.66000366210938,"high":76.0,"low":74.41999816894531,"adjusted_close":74.434326171875,"volume":5490400},{"date":"2025-08-22","close":76.97000122070312,"high":77.3499984741211,"low":74.56999969482422,"adjusted_close":76.73733520507812,"volume":6521300},{"date":"2025-08-25","close":79.22000122070312,"high":79.83999633789062,"low":76.69999694824219,"adjusted_close":78.98054504394531,"volume":5401400},{"date":"2025-08-26","close":79.70999908447266,"high":80.30000305175781,"low":79.0999984741211,"adjusted_close":79.46905517578125,"volume":8724600},{"date":"2025-08-27","close":80.66999816894531,"high":80.80000305175781,"low":79.55000305175781,"adjusted_close":80.42615509033203,"volume":5536600},{"date":"2025-08-28","close":82.04000091552734,"high":82.16000366210938,"low":80.69999694824219,"adjusted_close":81.7920150756836,"volume":4557500},{"date":"2025-08-29","close":80.33999633789062,"high":82.31999969482422,"low":79.80000305175781,"adjusted_close":80.09713745117188,"volume":5004400},{"date":"2025-09-02","close":81.91000366210938,"high":81.94000244140625,"low":77.9000015258789,"adjusted_close":81.66240692138672,"volume":5777800},{"date":"2025-09-03","close":86.0,"high":86.27999877929688,"low":83.33999633789062,"adjusted_close":85.74004364013672,"volume":12194800},{"date":"2025-09-04","close":90.48999786376953,"high":90.9000015258789,"low":85.91999816894531,"adjusted_close":90.32149505615234,"volume":13542500},{"date":"2025-09-05","close":92.04000091552734,"high":93.0999984741211,"low":91.43000030517578,"adjusted_close":91.86861419677734,"volume":20310400},{"date":"2025-09-08","close":93.29000091552734,"high":93.5,"low":91.6500015258789,"adjusted_close":93.11627960205078,"volume":8499400},{"date":"2025-09-09","close":94.54000091552734,"high":95.37000274658203,"low":92.69999694824219,"adjusted_close":94.36395263671875,"volume":7195000},{"date":"2025-09-10","close":95.0199966430664,"high":96.18000030517578,"low":93.91999816894531,"adjusted_close":94.84304809570312,"volume":8398400},{"date":"2025-09-11","close":96.1500015258789,"high":97.77999877929688,"low":94.41000366210938,"adjusted_close":95.97095489501953,"volume":6985100},{"date":"2025-09-12","close":97.66000366210938,"high":98.86000061035156,"low":95.9800033569336,"adjusted_close":97.47814178466797,"volume":6753100},{"date":"2025-09-15","close":102.38999938964844,"high":103.77999877929688,"low":100.0,"adjusted_close":102.1993408203125,"volume":12523300},{"date":"2025-09-16","close":103.08999633789062,"high":103.9800033569336,"low":101.44000244140625,"adjusted_close":102.89802551269531,"volume":8734900},{"date":"2025-09-17","close":100.94000244140625,"high":102.4000015258789,"low":99.72000122070312,"adjusted_close":100.75204467773438,"volume":8787600},{"date":"2025-09-18","close":105.1500015258789,"high":106.11000061035156,"low":102.0,"adjusted_close":104.9542007446289,"volume":10389100},{"date":"2025-09-19","close":106.62999725341797,"high":107.18000030517578,"low":105.31999969482422,"adjusted_close":106.43142700195312,"volume":11030700},{"date":"2025-09-22","close":112.41000366210938,"high":112.83000183105469,"low":107.20999908447266,"adjusted_close":112.20068359375,"volume":9686300},{"date":"2025-09-23","close":110.25,"high":113.76000213623047,"low":109.4000015258789,"adjusted_close":110.0447006225586,"volume":7375500},{"date":"2025-09-24","close":109.69000244140625,"high":112.80999755859375,"low":108.91000366210938,"adjusted_close":109.48574829101562,"volume":8412700},{"date":"2025-09-25","close":107.20999908447266,"high":108.69999694824219,"low":106.29000091552734,"adjusted_close":107.0103530883789,"volume":8499400},{"date":"2025-09-26","close":106.87999725341797,"high":108.05999755859375,"low":105.41999816894531,"adjusted_close":106.68097686767578,"volume":5520000},{"date":"2025-09-29","close":116.73999786376953,"high":118.13999938964844,"low":111.83000183105469,"adjusted_close":116.52261352539062,"volume":14023900},{"date":"2025-09-30","close":120.05999755859375,"high":122.58999633789062,"low":117.44999694824219,"adjusted_close":119.83642578125,"volume":13861700},{"date":"2025-10-01","close":130.58999633789062,"high":131.1199951171875,"low":117.51000213623047,"adjusted_close":130.34681701660156,"volume":18540400},{"date":"2025-10-02","close":131.25999450683594,"high":137.39999389648438,"low":128.42999267578125,"adjusted_close":131.01556396484375,"volume":15306200},{"date":"2025-10-03","close":131.30999755859375,"high":136.22000122070312,"low":129.92999267578125,"adjusted_close":131.0654754638672,"volume":8465900},{"date":"2025-10-06","close":125.27999877929688,"high":136.1999969482422,"low":124.94000244140625,"adjusted_close":125.04670715332031,"volume":13060300},{"date":"2025-10-07","close":119.93000030517578,"high":127.63999938964844,"low":117.80999755859375,"adjusted_close":119.7066650390625,"volume":13674300},{"date":"2025-10-08","close":121.18000030517578,"high":123.30000305175781,"low":119.41000366210938,"adjusted_close":120.954345703125,"volume":7191700},{"date":"2025-10-09","close":119.69999694824219,"high":120.83999633789062,"low":118.0,"adjusted_close":119.47709655761719,"volume":6234300},{"date":"2025-10-10","close":115.41999816894531,"high":121.94999694824219,"low":115.02999877929688,"adjusted_close":115.20507049560547,"volume":7046200},{"date":"2025-10-13","close":118.86000061035156,"high":122.55999755859375,"low":116.01000213623047,"adjusted_close":118.63865661621094,"volume":8388900},{"date":"2025-10-14","close":113.12999725341797,"high":117.27999877929688,"low":112.5199966430664,"adjusted_close":112.91932678222656,"volume":7844200},{"date":"2025-10-15","close":120.44000244140625,"high":120.63999938964844,"low":113.5,"adjusted_close":120.2157211303711,"volume":9943300},{"date":"2025-10-16","close":125.91999816894531,"high":130.39999389648438,"low":122.4000015258789,"adjusted_close":125.68551635742188,"volume":13878600},{"date":"2025-10-17","close":126.19999694824219,"high":129.1199951171875,"low":123.44999694824219,"adjusted_close":125.96499633789062,"volume":6868400},{"date":"2025-10-20","close":121.52999877929688,"high":132.0,"low":119.8499984741211,"adjusted_close":121.3036880493164,"volume":10172200},{"date":"2025-10-21","close":121.41000366210938,"high":121.98999786376953,"low":119.5999984741211,"adjusted_close":121.18392181396484,"volume":4594400},{"date":"2025-10-22","close":120.47000122070312,"high":125.12000274658203,"low":117.2300033569336,"adjusted_close":120.24567413330078,"volume":9033800},{"date":"2025-10-23","close":125.72000122070312,"high":126.72000122070312,"low":121.72000122070312,"adjusted_close":125.48589324951172,"volume":7263500},{"date":"2025-10-24","close":129.42999267578125,"high":133.5399932861328,"low":129.02999877929688,"adjusted_close":129.18898010253906,"volume":6546400},{"date":"2025-10-27","close":126.66999816894531,"high":133.10000610351562,"low":123.22000122070312,"adjusted_close":126.43411254882812,"volume":7249300},{"date":"2025-10-28","close":124.91999816894531,"high":126.81999969482422,"low":121.8499984741211,"adjusted_close":124.6873779296875,"volume":7031900},{"date":"2025-10-29","close":141.3800048828125,"high":145.67999267578125,"low":131.25,"adjusted_close":141.1167449951172,"volume":18267300},{"date":"2025-10-30","close":138.1300048828125,"high":142.0,"low":135.00999450683594,"adjusted_close":137.87277221679688,"volume":13870700},{"date":"2025-10-31","close":150.2100067138672,"high":157.64999389648438,"low":140.14999389648438,"adjusted_close":149.93028259277344,"volume":20139900},{"date":"2025-11-03","close":158.02000427246094,"high":160.2100067138672,"low":148.0500030517578,"adjusted_close":157.7257537841797,"volume":13275400},{"date":"2025-11-04","close":152.17999267578125,"high":155.17999267578125,"low":150.02000427246094,"adjusted_close":151.8966064453125,"volume":8870900},{"date":"2025-11-05","close":160.10000610351562,"high":165.38999938964844,"low":152.97999572753906,"adjusted_close":159.8018798828125,"volume":9749000},{"date":"2025-11-06","close":163.60000610351562,"high":167.5,"low":159.8000030517578,"adjusted_close":163.2953643798828,"volume":8419200},{"date":"2025-11-07","close":162.9600067138672,"high":163.24000549316406,"low":152.80999755859375,"adjusted_close":162.65655517578125,"volume":9652800},{"date":"2025-11-10","close":174.22000122070312,"high":176.22999572753906,"low":169.32000732421875,"adjusted_close":173.89556884765625,"volume":11230700},{"date":"2025-11-11","close":169.99000549316406,"high":178.4499969482422,"low":169.63999938964844,"adjusted_close":169.6734619140625,"volume":9244000},{"date":"2025-11-12","close":166.11000061035156,"high":175.6199951171875,"low":165.02999877929688,"adjusted_close":165.80067443847656,"volume":9868300},{"date":"2025-11-13","close":157.16000366210938,"high":164.8800048828125,"low":154.77999877929688,"adjusted_close":156.86734008789062,"volume":10238600},{"date":"2025-11-14","close":157.8300018310547,"high":161.67999267578125,"low":150.0800018310547,"adjusted_close":157.53610229492188,"volume":9677800},{"date":"2025-11-17","close":162.4499969482422,"high":167.49000549316406,"low":155.50999450683594,"adjusted_close":162.14749145507812,"volume":8774200},{"date":"2025-11-18","close":152.86000061035156,"high":161.32000732421875,"low":150.75,"adjusted_close":152.5753631591797,"volume":9321300},{"date":"2025-11-19","close":153.97000122070312,"high":156.63999938964844,"low":150.0800018310547,"adjusted_close":153.6832733154297,"volume":6499100},{"date":"2025-11-20","close":140.22999572753906,"high":163.77999877929688,"low":137.6300048828125,"adjusted_close":139.9688720703125,"volume":11373600},{"date":"2025-11-21","close":139.19000244140625,"high":141.49000549316406,"low":132.42999267578125,"adjusted_close":138.93080139160156,"volume":11191100},{"date":"2025-11-24","close":150.92999267578125,"high":152.6999969482422,"low":142.5500030517578,"adjusted_close":150.64894104003906,"volume":10818400},{"date":"2025-11-25","close":155.41000366210938,"high":156.00999450683594,"low":147.6999969482422,"adjusted_close":155.12059020996094,"volume":5467700},{"date":"2025-11-26","close":157.74000549316406,"high":161.30999755859375,"low":156.36000061035156,"adjusted_close":157.44627380371094,"volume":4853800},{"date":"2025-11-28","close":163.3300018310547,"high":163.6699981689453,"low":156.7899932861328,"adjusted_close":163.02584838867188,"volume":3232100},{"date":"2025-12-01","close":163.5399932861328,"high":165.25,"low":157.22999572753906,"adjusted_close":163.23545837402344,"volume":7882200},{"date":"2025-12-02","close":159.99000549316406,"high":169.72000122070312,"low":156.27000427246094,"adjusted_close":159.69207763671875,"volume":7657400},{"date":"2025-12-03","close":155.58999633789062,"high":159.5500030517578,"low":151.4199981689453,"adjusted_close":155.30026245117188,"volume":6756400},{"date":"2025-12-04","close":161.0,"high":161.52999877929688,"low":153.00999450683594,"adjusted_close":160.82940673828125,"volume":6303300},{"date":"2025-12-05","close":168.88999938964844,"high":169.47000122070312,"low":162.0,"adjusted_close":168.71104431152344,"volume":5815300},{"date":"2025-12-08","close":169.77999877929688,"high":173.0,"low":166.75,"adjusted_close":169.60009765625,"volume":4272200},{"date":"2025-12-09","close":169.5399932861328,"high":171.85000610351562,"low":166.8800048828125,"adjusted_close":169.3603515625,"volume":3709900},{"date":"2025-12-10","close":181.9499969482422,"high":182.47000122070312,"low":168.89999389648438,"adjusted_close":181.7572021484375,"volume":7966000},{"date":"2025-12-11","close":187.1999969482422,"high":188.77000427246094,"low":173.4499969482422,"adjusted_close":187.0016326904297,"volume":7468900},{"date":"2025-12-12","close":176.33999633789062,"high":185.82000732421875,"low":170.02000427246094,"adjusted_close":176.1531524658203,"volume":9677900},{"date":"2025-12-15","close":172.0399932861328,"high":180.97999572753906,"low":171.82000732421875,"adjusted_close":171.85769653320312,"volume":5781900},{"date":"2025-12-16","close":174.5800018310547,"high":177.3800048828125,"low":170.74000549316406,"adjusted_close":174.39501953125,"volume":5857000},{"date":"2025-12-17","close":166.25999450683594,"high":181.6699981689453,"low":165.47000122070312,"adjusted_close":166.08383178710938,"volume":6693100},{"date":"2025-12-18","close":175.00999450683594,"high":181.49000549316406,"low":174.42999267578125,"adjusted_close":174.8245391845703,"volume":9147100},{"date":"2025-12-19","close":181.0800018310547,"high":185.27000427246094,"low":175.67999267578125,"adjusted_close":180.8881378173828,"volume":36269600},{"date":"2025-12-22","close":176.75999450683594,"high":187.17999267578125,"low":171.85000610351562,"adjusted_close":176.57272338867188,"volume":8685200},{"date":"2025-12-23","close":178.25,"high":178.39999389648438,"low":174.5,"adjusted_close":178.06112670898438,"volume":3721100},{"date":"2025-12-24","close":179.55999755859375,"high":182.5500030517578,"low":177.77999877929688,"adjusted_close":179.3697509765625,"volume":3067000},{"date":"2025-12-26","close":181.5399932861328,"high":182.52000427246094,"low":178.19000244140625,"adjusted_close":181.34764099121094,"volume":3351600},{"date":"2025-12-29","close":179.67999267578125,"high":184.77000427246094,"low":176.6999969482422,"adjusted_close":179.48960876464844,"volume":3906300},{"date":"2025-12-30","close":176.05999755859375,"high":181.4600067138672,"low":175.25999450683594,"adjusted_close":175.87344360351562,"volume":6008000},{"date":"2025-12-31","close":172.27000427246094,"high":177.0,"low":171.25999450683594,"adjusted_close":172.08746337890625,"volume":3552200},{"date":"2026-01-02","close":187.6999969482422,"high":187.77000427246094,"low":176.6999969482422,"adjusted_close":187.50111389160156,"volume":6808300},{"date":"2026-01-05","close":187.8800048828125,"high":195.86000061035156,"low":182.8000030517578,"adjusted_close":187.68093872070312,"volume":9826700},{"date":"2026-01-06","close":219.3800048828125,"high":221.22999572753906,"low":188.36000061035156,"adjusted_close":219.14755249023438,"volume":17178400},{"date":"2026-01-07","close":199.8800048828125,"high":212.85000610351562,"low":195.1199951171875,"adjusted_close":199.668212890625,"volume":14305000},{"date":"2026-01-08","close":187.67999267578125,"high":200.89999389648438,"low":180.6999969482422,"adjusted_close":187.4811248779297,"volume":11902300},{"date":"2026-01-09","close":200.4600067138672,"high":200.9199981689453,"low":186.0,"adjusted_close":200.2476043701172,"volume":9887700},{"date":"2026-01-12","close":212.13999938964844,"high":213.42999267578125,"low":193.5,"adjusted_close":211.9152069091797,"volume":7465400},{"date":"2026-01-13","close":214.0,"high":218.0,"low":208.47999572753906,"adjusted_close":213.77325439453125,"volume":6485600},{"date":"2026-01-14","close":215.0,"high":218.52000427246094,"low":210.13999938964844,"adjusted_close":214.77218627929688,"volume":5611900},{"date":"2026-01-15","close":222.10000610351562,"high":230.47999572753906,"low":221.0,"adjusted_close":221.8646697998047,"volume":7536200},{"date":"2026-01-16","close":221.50999450683594,"high":229.99000549316406,"low":216.8300018310547,"adjusted_close":221.2752685546875,"volume":8972800},{"date":"2026-01-20","close":222.97000122070312,"high":230.27000427246094,"low":220.0,"adjusted_close":222.73374938964844,"volume":7125400},{"date":"2026-01-21","close":241.89999389648438,"high":244.89999389648438,"low":226.10000610351562,"adjusted_close":241.6436767578125,"volume":9447100},{"date":"2026-01-22","close":243.2899932861328,"high":247.94000244140625,"low":228.35000610351562,"adjusted_close":243.03219604492188,"volume":8926900},{"date":"2026-01-23","close":236.38999938964844,"high":243.25,"low":232.1999969482422,"adjusted_close":236.13951110839844,"volume":6115700},{"date":"2026-01-26","close":240.85000610351562,"high":250.44000244140625,"low":234.32000732421875,"adjusted_close":240.5948028564453,"volume":7128300},{"date":"2026-01-27","close":252.66000366210938,"high":256.5,"low":243.6999969482422,"adjusted_close":252.39227294921875,"volume":7483000},{"date":"2026-01-28","close":279.70001220703125,"high":284.0,"low":260.79998779296875,"adjusted_close":279.4036560058594,"volume":16090500},{"date":"2026-01-29","close":278.4100036621094,"high":285.4200134277344,"low":268.3500061035156,"adjusted_close":278.114990234375,"volume":15770500},{"date":"2026-01-30","close":250.22999572753906,"high":283.70001220703125,"low":237.5800018310547,"adjusted_close":249.96484375,"volume":21695100},{"date":"2026-02-02","close":270.2300109863281,"high":275.70001220703125,"low":241.3699951171875,"adjusted_close":269.94366455078125,"volume":16019300},{"date":"2026-02-03","close":290.239990234375,"high":296.5,"low":271.70001220703125,"adjusted_close":289.9324645996094,"volume":15378400},{"date":"2026-02-04","close":269.4100036621094,"high":294.989990234375,"low":254.3300018310547,"adjusted_close":269.1245422363281,"volume":14795800},{"date":"2026-02-05","close":260.19000244140625,"high":269.8800048828125,"low":254.91000366210938,"adjusted_close":259.914306640625,"volume":10663900},{"date":"2026-02-06","close":282.5799865722656,"high":283.92999267578125,"low":262.0,"adjusted_close":282.2805480957031,"volume":9913300},{"date":"2026-02-09","close":285.989990234375,"high":295.42999267578125,"low":271.5299987792969,"adjusted_close":285.68695068359375,"volume":8044900},{"date":"2026-02-10","close":262.55999755859375,"high":283.82000732421875,"low":260.75,"adjusted_close":262.28179931640625,"volume":9560700},{"date":"2026-02-11","close":273.739990234375,"high":279.7900085449219,"low":266.3399963378906,"adjusted_close":273.4499206542969,"volume":9362700},{"date":"2026-02-12","close":284.1000061035156,"high":307.5,"low":283.0,"adjusted_close":283.7989807128906,"volume":16651700},{"date":"2026-02-13","close":281.5799865722656,"high":289.6600036621094,"low":266.4599914550781,"adjusted_close":281.2816467285156,"volume":9901700},{"date":"2026-02-17","close":284.1099853515625,"high":288.3399963378906,"low":272.0,"adjusted_close":283.8089294433594,"volume":5524200},{"date":"2026-02-18","close":296.55999755859375,"high":309.8999938964844,"low":284.7900085449219,"adjusted_close":296.2457580566406,"volume":12173000},{"date":"2026-02-19","close":284.6700134277344,"high":299.5199890136719,"low":281.67999267578125,"adjusted_close":284.3683776855469,"volume":10399800},{"date":"2026-02-20","close":285.5199890136719,"high":297.5,"low":278.0400085449219,"adjusted_close":285.21746826171875,"volume":10510500},{"date":"2026-02-23","close":280.4200134277344,"high":294.82000732421875,"low":278.17999267578125,"adjusted_close":280.1228942871094,"volume":8617300},{"date":"2026-02-24","close":270.57000732421875,"high":284.0,"low":267.8500061035156,"adjusted_close":270.2833251953125,"volume":8679700},{"date":"2026-02-25","close":290.95001220703125,"high":297.55999755859375,"low":280.1400146484375,"adjusted_close":290.6417236328125,"volume":10801200},{"date":"2026-02-26","close":282.25,"high":290.0,"low":270.55999755859375,"adjusted_close":281.950927734375,"volume":10841400},{"date":"2026-02-27","close":279.70001220703125,"high":287.8299865722656,"low":274.1000061035156,"adjusted_close":279.4036560058594,"volume":9899000},{"date":"2026-03-02","close":270.0799865722656,"high":283.9200134277344,"low":261.5,"adjusted_close":269.7938232421875,"volume":7408700},{"date":"2026-03-03","close":250.61000061035156,"high":257.0400085449219,"low":244.24000549316406,"adjusted_close":250.34445190429688,"volume":9983000},{"date":"2026-03-04","close":261.29998779296875,"high":272.760009765625,"low":254.10000610351562,"adjusted_close":261.0231018066406,"volume":9724800},{"date":"2026-03-05","close":259.0299987792969,"high":269.6099853515625,"low":251.6699981689453,"adjusted_close":258.8793640136719,"volume":6296300},{"date":"2026-03-06","close":245.25,"high":259.1600036621094,"low":244.1999969482422,"adjusted_close":245.10739135742188,"volume":6352700},{"date":"2026-03-09","close":262.05999755859375,"high":262.1600036621094,"low":238.0,"adjusted_close":261.9075927734375,"volume":10377400},{"date":"2026-03-10","close":266.2200012207031,"high":280.75,"low":265.6499938964844,"adjusted_close":266.0652160644531,"volume":9668000},{"date":"2026-03-11","close":268.80999755859375,"high":273.0,"low":263.760009765625,"adjusted_close":268.6536865234375,"volume":5672200},{"date":"2026-03-12","close":261.17999267578125,"high":268.79998779296875,"low":257.29998779296875,"adjusted_close":261.02813720703125,"volume":5426400},{"date":"2026-03-13","close":272.2900085449219,"high":278.44000244140625,"low":265.3399963378906,"adjusted_close":272.1316833496094,"volume":8201200},{"date":"2026-03-16","close":286.2099914550781,"high":289.8699951171875,"low":278.7699890136719,"adjusted_close":286.0435485839844,"volume":8565000},{"date":"2026-03-17","close":313.80999755859375,"high":314.9200134277344,"low":284.7200012207031,"adjusted_close":313.6275329589844,"volume":14247500},{"date":"2026-03-18","close":304.8999938964844,"high":319.6199951171875,"low":300.6000061035156,"adjusted_close":304.72271728515625,"volume":12453900},{"date":"2026-03-19","close":316.92999267578125,"high":319.20001220703125,"low":289.0299987792969,"adjusted_close":316.7456970214844,"volume":9092000},{"date":"2026-03-20","close":293.1000061035156,"high":312.989990234375,"low":291.17999267578125,"adjusted_close":292.9295654296875,"volume":12877100},{"date":"2026-03-23","close":294.7900085449219,"high":316.92999267578125,"low":283.1600036621094,"adjusted_close":294.61859130859375,"volume":8990500},{"date":"2026-03-24","close":301.04998779296875,"high":301.3500061035156,"low":280.20001220703125,"adjusted_close":300.87493896484375,"volume":7194700},{"date":"2026-03-25","close":296.1400146484375,"high":300.7200012207031,"low":280.75,"adjusted_close":295.9678039550781,"volume":7642100},{"date":"2026-03-26","close":273.3500061035156,"high":291.80999755859375,"low":272.8299865722656,"adjusted_close":273.1910705566406,"volume":9726800},{"date":"2026-03-27","close":275.3399963378906,"high":282.5,"low":270.0,"adjusted_close":275.1799011230469,"volume":6956000},{"date":"2026-03-30","close":251.6699981689453,"high":286.8699951171875,"low":249.05999755859375,"adjusted_close":251.52365112304688,"volume":9063600},{"date":"2026-03-31","close":270.489990234375,"high":271.0899963378906,"low":254.5,"adjusted_close":270.33270263671875,"volume":8781900},{"date":"2026-04-01","close":297.7300109863281,"high":304.95001220703125,"low":280.5,"adjusted_close":297.556884765625,"volume":12920000},{"date":"2026-04-02","close":294.9700012207031,"high":298.1499938964844,"low":278.0,"adjusted_close":294.7984619140625,"volume":7860400},{"date":"2026-04-06","close":304.1499938964844,"high":311.5899963378906,"low":299.1400146484375,"adjusted_close":303.97314453125,"volume":8532200},{"date":"2026-04-07","close":311.9599914550781,"high":312.20001220703125,"low":295.7300109863281,"adjusted_close":311.7785949707031,"volume":5891600},{"date":"2026-04-08","close":338.7799987792969,"high":348.0,"low":331.6600036621094,"adjusted_close":338.5830078125,"volume":9163500},{"date":"2026-04-09","close":337.8800048828125,"high":345.1000061035156,"low":329.5,"adjusted_close":337.68353271484375,"volume":6391800},{"date":"2026-04-10","close":343.42999267578125,"high":349.75,"low":330.0,"adjusted_close":343.2303161621094,"volume":6122600},{"date":"2026-04-13","close":350.1600036621094,"high":351.8699951171875,"low":339.5,"adjusted_close":349.9563903808594,"volume":5429400},{"date":"2026-04-14","close":366.2200012207031,"high":366.29998779296875,"low":341.5,"adjusted_close":366.0070495605469,"volume":7301100},{"date":"2026-04-15","close":365.0,"high":365.489990234375,"low":351.6099853515625,"adjusted_close":364.78778076171875,"volume":6438800},{"date":"2026-04-16","close":361.69000244140625,"high":368.3999938964844,"low":353.1099853515625,"adjusted_close":361.4797058105469,"volume":5887400},{"date":"2026-04-17","close":372.5199890136719,"high":378.9800109863281,"low":366.17999267578125,"adjusted_close":372.3033752441406,"volume":5627500},{"date":"2026-04-20","close":374.1099853515625,"high":380.6499938964844,"low":366.3999938964844,"adjusted_close":373.8924560546875,"volume":5410700},{"date":"2026-04-21","close":383.80999755859375,"high":389.7099914550781,"low":369.5,"adjusted_close":383.5868225097656,"volume":6125700},{"date":"2026-04-22","close":389.1000061035156,"high":402.0,"low":381.760009765625,"adjusted_close":388.8737487792969,"volume":7001900},{"date":"2026-04-23","close":403.1199951171875,"high":416.3699951171875,"low":385.80999755859375,"adjusted_close":402.8855895996094,"volume":6774800},{"date":"2026-04-24","close":404.0,"high":414.5,"low":400.04998779296875,"adjusted_close":403.7651062011719,"volume":5603000},{"date":"2026-04-27","close":400.7300109863281,"high":414.0,"low":396.2799987792969,"adjusted_close":400.4969787597656,"volume":5788200},{"date":"2026-04-28","close":390.989990234375,"high":396.3299865722656,"low":374.0199890136719,"adjusted_close":390.76263427734375,"volume":7285500},{"date":"2026-04-29","close":412.760009765625,"high":441.989990234375,"low":410.04998779296875,"adjusted_close":412.52001953125,"volume":10458100},{"date":"2026-04-30","close":434.5199890136719,"high":438.8599853515625,"low":422.0,"adjusted_close":434.267333984375,"volume":11700600},{"date":"2026-05-01","close":431.5199890136719,"high":446.6199951171875,"low":404.0,"adjusted_close":431.2690734863281,"volume":15485300},{"date":"2026-05-04","close":442.3599853515625,"high":453.8299865722656,"low":428.510009765625,"adjusted_close":442.1027526855469,"volume":10175700},{"date":"2026-05-05","close":465.260009765625,"high":480.1099853515625,"low":455.19000244140625,"adjusted_close":464.9894714355469,"volume":9794500},{"date":"2026-05-06","close":483.1499938964844,"high":483.8699951171875,"low":448.989990234375,"adjusted_close":482.8690490722656,"volume":8338900},{"date":"2026-05-07","close":463.9100036621094,"high":475.57000732421875,"low":450.2799987792969,"adjusted_close":463.6402587890625,"volume":7162900},{"date":"2026-05-08","close":480.0,"high":483.6600036621094,"low":469.32000732421875,"adjusted_close":479.72088623046875,"volume":7929800},{"date":"2026-05-11","close":515.8300170898438,"high":525.1500244140625,"low":488.0,"adjusted_close":515.5300903320312,"volume":10022600},{"date":"2026-05-12","close":488.739990234375,"high":508.6000061035156,"low":466.79998779296875,"adjusted_close":488.455810546875,"volume":7773000},{"date":"2026-05-13","close":494.0899963378906,"high":503.6600036621094,"low":475.3699951171875,"adjusted_close":493.80267333984375,"volume":5772800},{"date":"2026-05-14","close":489.1499938964844,"high":507.9700012207031,"low":480.3399963378906,"adjusted_close":488.8655700683594,"volume":5540900},{"date":"2026-05-15","close":482.0199890136719,"high":486.4100036621094,"low":465.0,"adjusted_close":481.73968505859375,"volume":7014400},{"date":"2026-05-18","close":458.67999267578125,"high":487.0,"low":441.6700134277344,"adjusted_close":458.4132995605469,"volume":8996700},{"date":"2026-05-19","close":455.79998779296875,"high":464.2300109863281,"low":434.0,"adjusted_close":455.5349426269531,"volume":5891600},{"date":"2026-05-20","close":459.6199951171875,"high":469.6499938964844,"low":456.17999267578125,"adjusted_close":459.3527526855469,"volume":5311700},{"date":"2026-05-21","close":486.4599914550781,"high":487.2900085449219,"low":458.8699951171875,"adjusted_close":486.1771240234375,"volume":5046800},{"date":"2026-05-22","close":484.2799987792969,"high":489.989990234375,"low":478.54998779296875,"adjusted_close":483.9983825683594,"volume":4492800},{"date":"2026-05-26","close":524.6500244140625,"high":536.1199951171875,"low":500.5,"adjusted_close":524.3449096679688,"volume":7552500},{"date":"2026-05-27","close":530.5999755859375,"high":546.6799926757812,"low":521.7000122070312,"adjusted_close":530.2914428710938,"volume":6263200},{"date":"2026-05-28","close":531.1799926757812,"high":553.5,"low":527.4299926757812,"adjusted_close":530.87109375,"volume":6002800},{"date":"2026-05-29","close":531.2100219726562,"high":544.260009765625,"low":518.6799926757812,"adjusted_close":530.901123046875,"volume":8383500},{"date":"2026-06-01","close":546.2000122070312,"high":564.1400146484375,"low":534.27001953125,"adjusted_close":545.8823852539062,"volume":6240900},{"date":"2026-06-02","close":563.0999755859375,"high":571.1799926757812,"low":541.0,"adjusted_close":562.7725219726562,"volume":5029100},{"date":"2026-06-03","close":594.1099853515625,"high":602.5399780273438,"low":571.25,"adjusted_close":593.7645263671875,"volume":7846100},{"date":"2026-06-04","close":575.5,"high":594.0,"low":564.5599975585938,"adjusted_close":575.1653442382812,"volume":6488200},{"date":"2026-06-05","close":511.7200012207031,"high":554.1599731445312,"low":511.3299865722656,"adjusted_close":511.5557861328125,"volume":9009200},{"date":"2026-06-08","close":526.9299926757812,"high":540.2100219726562,"low":519.0499877929688,"adjusted_close":526.7609252929688,"volume":6226300},{"date":"2026-06-09","close":517.719970703125,"high":545.4099731445312,"low":480.8699951171875,"adjusted_close":517.5538330078125,"volume":7278700},{"date":"2026-06-10","close":490.0899963378906,"high":515.219970703125,"low":484.5,"adjusted_close":489.9327087402344,"volume":5978300},{"date":"2026-06-11","close":529.2899780273438,"high":529.719970703125,"low":489.0,"adjusted_close":529.1201171875,"volume":6334600},{"date":"2026-06-12","close":562.9299926757812,"high":572.2899780273438,"low":531.9600219726562,"adjusted_close":562.7493286132812,"volume":6285300},{"date":"2026-06-15","close":653.530029296875,"high":658.7999877929688,"low":612.0,"adjusted_close":653.3203125,"volume":9522900},{"date":"2026-06-16","close":681.0800170898438,"high":729.9199829101562,"low":667.3499755859375,"adjusted_close":680.8614501953125,"volume":15860100},{"date":"2026-06-17","close":712.1300048828125,"high":741.8499755859375,"low":694.1199951171875,"adjusted_close":711.9014892578125,"volume":13569100},{"date":"2026-06-18","close":746.22998046875,"high":799.8699951171875,"low":739.1099853515625,"adjusted_close":745.990478515625,"volume":16683900},{"date":"2026-06-22","close":732.6199951171875,"high":779.7999877929688,"low":726.5999755859375,"adjusted_close":732.3848876953125,"volume":13160100},{"date":"2026-06-23","close":670.75,"high":682.530029296875,"low":653.0,"adjusted_close":670.5347290039062,"volume":12684400},{"date":"2026-06-24","close":643.8300170898438,"high":665.0,"low":612.4099731445312,"adjusted_close":643.6234130859375,"volume":12214400},{"date":"2026-06-25","close":675.3900146484375,"high":729.0,"low":658.5,"adjusted_close":675.1732788085938,"volume":11717600},{"date":"2026-06-26","close":586.4500122070312,"high":647.4199829101562,"low":579.510009765625,"adjusted_close":586.2618408203125,"volume":23404400},{"date":"2026-06-29","close":651.8800048828125,"high":652.97998046875,"low":590.0,"adjusted_close":651.6708374023438,"volume":11268900},{"date":"2026-06-30","close":638.719970703125,"high":663.97998046875,"low":630.2999877929688,"adjusted_close":638.5150146484375,"volume":9277300},{"date":"2026-07-01","close":598.3699951171875,"high":617.3900146484375,"low":585.7999877929688,"adjusted_close":598.177978515625,"volume":7934200},{"date":"2026-07-02","close":539.0,"high":609.469970703125,"low":525.8400268554688,"adjusted_close":538.8270263671875,"volume":8925700},{"date":"2026-07-06","close":577.4600219726562,"high":601.0,"low":563.6099853515625,"adjusted_close":577.2747192382812,"volume":7600700},{"date":"2026-07-07","close":532.0999755859375,"high":550.0,"low":510.3699951171875,"adjusted_close":531.92919921875,"volume":7993500},{"date":"2026-07-08","close":550.2999877929688,"high":562.760009765625,"low":526.0,"adjusted_close":550.1234130859375,"volume":6870000},{"date":"2026-07-09","close":578.0499877929688,"high":601.5,"low":574.0,"adjusted_close":577.864501953125,"volume":6868500},{"date":"2026-07-10","close":582.5900268554688,"high":585.2000122070312,"low":562.760009765625,"adjusted_close":582.403076171875,"volume":4814100},{"date":"2026-07-13","close":555.5499877929688,"high":559.989990234375,"low":532.1599731445312,"adjusted_close":555.3717041015625,"volume":4780800},{"date":"2026-07-14","close":563.3200073242188,"high":589.6500244140625,"low":559.1099853515625,"adjusted_close":563.1392211914062,"volume":5293200},{"date":"2026-07-15","close":513.8400268554688,"high":569.3499755859375,"low":496.5,"adjusted_close":513.6751098632812,"volume":7926900},{"date":"2026-07-16","close":466.80999755859375,"high":498.7200012207031,"low":453.94000244140625,"adjusted_close":466.6601867675781,"volume":10527000},{"date":"2026-07-17","close":477.2200012207031,"high":492.92999267578125,"low":430.5199890136719,"adjusted_close":477.0668640136719,"volume":11777100},{"date":"2026-07-20","close":487.4200134277344,"high":505.989990234375,"low":485.2799987792969,"adjusted_close":487.2635803222656,"volume":5403500},{"date":"2026-07-21","close":548.3900146484375,"high":553.6300048828125,"low":517.010009765625,"adjusted_close":548.2140502929688,"volume":7449100},{"date":"2026-07-22","close":556.6699829101562,"high":564.4299926757812,"low":525.02001953125,"adjusted_close":556.4913330078125,"volume":5435000},{"date":"2026-07-23","close":558.2999877929688,"high":576.3699951171875,"low":554.0,"adjusted_close":558.120849609375,"volume":5689300},{"date":"2026-07-24","close":519.7999877929688,"high":552.0,"low":509.55999755859375,"adjusted_close":519.6331787109375,"volume":4775600},{"date":"2026-07-27","close":497.9200134277344,"high":531.2899780273438,"low":471.32000732421875,"adjusted_close":497.7602233886719,"volume":6217000},{"date":"2026-07-28","close":463.510009765625,"high":467.260009765625,"low":422.1099853515625,"adjusted_close":463.36126708984375,"volume":10511900},{"date":"2026-07-29","close":462.0400085449219,"high":499.19000244140625,"low":456.7200012207031,"adjusted_close":461.8917236328125,"volume":9231500},{"date":"2026-07-30","close":533.0399780273438,"high":547.0700073242188,"low":507.0,"adjusted_close":532.868896484375,"volume":8408800},{"date":"2026-07-31","close":544.8400268554688,"high":580.0,"low":530.5499877929688,"adjusted_close":544.6651611328125,"volume":9502300},{"date":"2026-08-03","close":527.219970703125,"high":539.4299926757812,"low":501.2699890136719,"adjusted_close":527.05078125,"volume":8279900},{"date":"2026-08-04","close":548.5599975585938,"high":559.8400268554688,"low":537.2899780273438,"adjusted_close":548.3839721679688,"volume":7806200},{"date":"2026-08-05","close":519.1699829101562,"high":564.6599731445312,"low":518.280029296875,"adjusted_close":519.0033569335938,"volume":9633600},{"date":"2026-08-06","close":451.5199890136719,"high":477.6300048828125,"low":407.4800109863281,"adjusted_close":451.3750915527344,"volume":16190100},{"date":"2026-08-07","close":434.29998779296875,"high":457.55999755859375,"low":422.5,"adjusted_close":434.1606140136719,"volume":11820800},{"date":"2026-08-10","close":438.3399963378906,"high":452.70001220703125,"low":424.3800048828125,"adjusted_close":438.1993408203125,"volume":7258600},{"date":"2026-08-11","close":437.92999267578125,"high":448.8800048828125,"low":431.4800109863281,"adjusted_close":437.7894592285156,"volume":6095100},{"date":"2026-08-12","close":454.1000061035156,"high":467.79998779296875,"low":450.8800048828125,"adjusted_close":453.95428466796875,"volume":5750500},{"date":"2026-08-13","close":487.2900085449219,"high":502.6400146484375,"low":451.54998779296875,"adjusted_close":487.1336364746094,"volume":8699100},{"date":"2026-08-14","close":508.79998779296875,"high":516.3499755859375,"low":487.1000061035156,"adjusted_close":508.63671875,"volume":9945800},{"date":"2026-08-17","close":536.010009765625,"high":548.5999755859375,"low":519.0700073242188,"adjusted_close":535.8380126953125,"volume":9305300},{"date":"2026-08-18","close":496.1600036621094,"high":520.0,"low":490.2300109863281,"adjusted_close":496.00079345703125,"volume":9440100},{"date":"2026-08-19","close":462.0899963378906,"high":500.0,"low":460.2799987792969,"adjusted_close":461.94171142578125,"volume":6981500},{"date":"2026-08-20","close":469.04998779296875,"high":477.2799987792969,"low":453.70001220703125,"adjusted_close":468.89947509765625,"volume":5365500},{"date":"2026-08-21","close":459.44000244140625,"high":478.79998779296875,"low":454.3299865722656,"adjusted_close":459.2925720214844,"volume":4341800},{"date":"2026-08-24","close":435.3800048828125,"high":446.989990234375,"low":419.5400085449219,"adjusted_close":435.24029541015625,"volume":7763000},{"date":"2026-08-25","close":450.75,"high":452.0,"low":430.3399963378906,"adjusted_close":450.6053466796875,"volume":4746400},{"date":"2026-08-26","close":468.8800048828125,"high":470.0,"low":448.010009765625,"adjusted_close":468.7295227050781,"volume":5158500},{"date":"2026-08-27","close":462.0,"high":479.8500061035156,"low":443.0199890136719,"adjusted_close":461.85174560546875,"volume":7618200},{"date":"2026-08-28","close":459.45001220703125,"high":475.010009765625,"low":455.07000732421875,"adjusted_close":459.3025817871094,"volume":4317400},{"date":"2026-08-31","close":450.54998779296875,"high":459.45001220703125,"low":444.5199890136719,"adjusted_close":450.4053955078125,"volume":5854800},{"date":"2026-09-01","close":450.44000244140625,"high":457.67999267578125,"low":439.2799987792969,"adjusted_close":450.2954406738281,"volume":5497900},{"date":"2026-09-02","close":448.8999938964844,"high":456.9800109863281,"low":437.3999938964844,"adjusted_close":448.7559509277344,"volume":4042700},{"date":"2026-09-03","close":441.57000732421875,"high":449.4700012207031,"low":420.8800048828125,"adjusted_close":441.4283142089844,"volume":5514300},{"date":"2026-09-04","close":467.4599914550781,"high":468.19000244140625,"low":442.1499938964844,"adjusted_close":467.3099670410156,"volume":5805000},{"date":"2026-09-08","close":477.29998779296875,"high":489.20001220703125,"low":464.5400085449219,"adjusted_close":477.29998779296875,"volume":6407800},{"date":"2026-09-09","close":482.2799987792969,"high":495.489990234375,"low":471.7200012207031,"adjusted_close":482.2799987792969,"volume":4027100},{"date":"2026-09-10","close":460.92999267578125,"high":471.2300109863281,"low":456.75,"adjusted_close":460.92999267578125,"volume":4518300},{"date":"2026-09-11","close":447.17999267578125,"high":472.42999267578125,"low":442.7799987792969,"adjusted_close":447.17999267578125,"volume":5122100},{"date":"2026-09-14","close":426.94000244140625,"high":436.2799987792969,"low":416.0,"adjusted_close":426.94000244140625,"volume":7296100},{"date":"2026-09-15","close":411.9599914550781,"high":430.25,"low":407.1199951171875,"adjusted_close":411.9599914550781,"volume":7860800},{"date":"2026-09-16","close":416.9700012207031,"high":428.1400146484375,"low":414.6000061035156,"adjusted_close":416.9700012207031,"volume":7624200},{"date":"2026-09-17","close":423.8699951171875,"high":433.20001220703125,"low":416.30999755859375,"adjusted_close":423.8699951171875,"volume":7143000},{"date":"2026-09-18","close":441.3599853515625,"high":448.8500061035156,"low":424.54998779296875,"adjusted_close":441.3599853515625,"volume":13518900},{"date":"2026-09-21","close":448.1700134277344,"high":460.489990234375,"low":437.20001220703125,"adjusted_close":448.1700134277344,"volume":7636000},{"date":"2026-09-22","close":464.6000061035156,"high":474.5400085449219,"low":438.0,"adjusted_close":464.6000061035156,"volume":8419900},{"date":"2026-09-23","close":473.69000244140625,"high":475.6600036621094,"low":445.0199890136719,"adjusted_close":473.69000244140625,"volume":5037700},{"date":"2026-09-24","close":450.30999755859375,"high":468.0,"low":449.2099914550781,"adjusted_close":450.30999755859375,"volume":7212500},{"date":"2026-09-25","close":456.80999755859375,"high":461.9800109863281,"low":447.69000244140625,"adjusted_close":456.80999755859375,"volume":5935300},{"date":"2026-09-28","close":453.2300109863281,"high":459.989990234375,"low":432.0400085449219,"adjusted_close":453.2300109863281,"volume":7429800},{"date":"2026-09-29","close":453.4800109863281,"high":465.8999938964844,"low":447.0299987792969,"adjusted_close":453.4800109863281,"volume":6118500},{"date":"2026-09-30","close":454.4599914550781,"high":463.8900146484375,"low":446.239990234375,"adjusted_close":454.4599914550781,"volume":6960200},{"date":"2026-10-01","close":462.55999755859375,"high":463.54998779296875,"low":440.04998779296875,"adjusted_close":462.55999755859375,"volume":6158700},{"date":"2026-10-02","close":415.2900085449219,"high":427.7099914550781,"low":396.57000732421875,"adjusted_close":415.2900085449219,"volume":24768500},{"date":"2026-10-05","close":441.6400146484375,"high":447.7099914550781,"low":429.44000244140625,"adjusted_close":441.6400146484375,"volume":11300400},{"date":"2026-10-06","close":411.0400085449219,"high":430.3299865722656,"low":406.80999755859375,"adjusted_close":411.0400085449219,"volume":14044100},{"date":"2026-10-07","close":405.4200134277344,"high":409.3900146484375,"low":397.0199890136719,"adjusted_close":405.4200134277344,"volume":7258500},{"date":"2026-10-08","close":393.30999755859375,"high":407.45001220703125,"low":390.6000061035156,"adjusted_close":393.30999755859375,"volume":9386800},{"date":"2026-10-09","close":397.2799987792969,"high":398.2799987792969,"low":386.010009765625,"adjusted_close":397.2799987792969,"volume":7046600},{"date":"2026-10-12","close":386.94000244140625,"high":392.6000061035156,"low":385.8900146484375,"adjusted_close":386.94000244140625,"volume":5410800},{"date":"2026-10-13","close":380.7099914550781,"high":382.7699890136719,"low":358.260009765625,"adjusted_close":380.7099914550781,"volume":12400600},{"date":"2026-10-14","close":364.1000061035156,"high":382.3399963378906,"low":362.5,"adjusted_close":364.1000061035156,"volume":6787500},{"date":"2026-10-15","close":356.45001220703125,"high":356.8299865722656,"low":336.0,"adjusted_close":356.45001220703125,"volume":12255900},{"date":"2026-10-16","close":332.0,"high":348.510009765625,"low":331.80999755859375,"adjusted_close":332.0,"volume":8036000},{"date":"2026-10-19","close":352.2099914550781,"high":356.25,"low":341.1400146484375,"adjusted_close":352.2099914550781,"volume":7813600},{"date":"2026-10-20","close":364.32000732421875,"high":366.0,"low":342.5,"adjusted_close":364.32000732421875,"volume":8534800},{"date":"2026-10-21","close":378.510009765625,"high":381.8800048828125,"low":367.1300048828125,"adjusted_close":378.510009765625,"volume":8660600},{"date":"2026-10-22","close":354.19000244140625,"high":367.3399963378906,"low":348.2300109863281,"adjusted_close":354.19000244140625,"volume":13557600},{"date":"2026-10-23","close":343.6700134277344,"high":360.6600036621094,"low":339.54998779296875,"adjusted_close":343.6700134277344,"volume":13953700},{"date":"2026-10-26","close":356.1300048828125,"high":364.1300048828125,"low":340.29998779296875,"adjusted_close":356.1300048828125,"volume":9711900},{"date":"2026-10-27","close":380.8800048828125,"high":388.0799865722656,"low":358.239990234375,"adjusted_close":380.8800048828125,"volume":9163500},{"date":"2026-10-28","close":396.4200134277344,"high":397.3299865722656,"low":374.8900146484375,"adjusted_close":396.4200134277344,"volume":7435500},{"date":"2026-10-29","close":395.4100036621094,"high":402.2300109863281,"low":388.3599853515625,"adjusted_close":395.4100036621094,"volume":5730300},{"date":"2026-10-30","close":366.1099853515625,"high":377.989990234375,"low":361.1099853515625,"adjusted_close":366.1099853515625,"volume":8979500},{"date":"2026-11-02","close":338.5899963378906,"high":367.8500061035156,"low":335.75,"adjusted_close":338.5899963378906,"volume":7269900},{"date":"2026-11-03","close":347.3500061035156,"high":359.9800109863281,"low":342.32000732421875,"adjusted_close":347.3500061035156,"volume":5377700},{"date":"2026-11-04","close":323.8299865722656,"high":349.510009765625,"low":321.6000061035156,"adjusted_close":323.8299865722656,"volume":7265700},{"date":"2026-11-05","close":267.6300048828125,"high":305.4100036621094,"low":265.0,"adjusted_close":267.6300048828125,"volume":18349400},{"date":"2026-11-06","close":263.7799987792969,"high":288.0,"low":258.6199951171875,"adjusted_close":263.7799987792969,"volume":11929428}]},"WYFI":{"currency":"USD","rows":[{"date":"2025-08-07","close":16.219999313354492,"high":25.1299991607666,"low":15.819999694824219,"adjusted_close":16.219999313354492,"volume":14776600},{"date":"2025-08-08","close":15.300000190734863,"high":16.0,"low":14.010000228881836,"adjusted_close":15.300000190734863,"volume":3471800},{"date":"2025-08-11","close":14.710000038146973,"high":16.989999771118164,"low":14.699999809265137,"adjusted_close":14.710000038146973,"volume":1354100},{"date":"2025-08-12","close":15.40999984741211,"high":15.630999565124512,"low":14.720000267028809,"adjusted_close":15.40999984741211,"volume":742600},{"date":"2025-08-13","close":17.31999969482422,"high":17.459999084472656,"low":16.030000686645508,"adjusted_close":17.31999969482422,"volume":1606900},{"date":"2025-08-14","close":17.84000015258789,"high":18.014999389648438,"low":16.229999542236328,"adjusted_close":17.84000015258789,"volume":1197600},{"date":"2025-08-15","close":17.09000015258789,"high":17.649999618530273,"low":16.040000915527344,"adjusted_close":17.09000015258789,"volume":803400},{"date":"2025-08-18","close":18.690000534057617,"high":19.059999465942383,"low":17.0,"adjusted_close":18.690000534057617,"volume":1555400},{"date":"2025-08-19","close":17.020000457763672,"high":18.420000076293945,"low":16.559999465942383,"adjusted_close":17.020000457763672,"volume":1185000},{"date":"2025-08-20","close":16.719999313354492,"high":16.899999618530273,"low":15.800000190734863,"adjusted_close":16.719999313354492,"volume":513400},{"date":"2025-08-21","close":16.709999084472656,"high":16.709999084472656,"low":16.0,"adjusted_close":16.709999084472656,"volume":370600},{"date":"2025-08-22","close":17.09000015258789,"high":17.520000457763672,"low":16.25,"adjusted_close":17.09000015258789,"volume":338800},{"date":"2025-08-25","close":16.559999465942383,"high":17.059999465942383,"low":16.360000610351562,"adjusted_close":16.559999465942383,"volume":275100},{"date":"2025-08-26","close":16.68000030517578,"high":16.959999084472656,"low":16.200000762939453,"adjusted_close":16.68000030517578,"volume":262800},{"date":"2025-08-27","close":16.899999618530273,"high":17.09000015258789,"low":16.510000228881836,"adjusted_close":16.899999618530273,"volume":163900},{"date":"2025-08-28","close":17.010000228881836,"high":17.450000762939453,"low":16.59000015258789,"adjusted_close":17.010000228881836,"volume":344600},{"date":"2025-08-29","close":16.90999984741211,"high":16.989999771118164,"low":16.399999618530273,"adjusted_close":16.90999984741211,"volume":400700},{"date":"2025-09-02","close":17.90999984741211,"high":18.299999237060547,"low":17.0,"adjusted_close":17.90999984741211,"volume":2138600},{"date":"2025-09-03","close":16.709999084472656,"high":18.270000457763672,"low":16.5,"adjusted_close":16.709999084472656,"volume":1002600},{"date":"2025-09-04","close":16.260000228881836,"high":16.905000686645508,"low":16.09000015258789,"adjusted_close":16.260000228881836,"volume":320800},{"date":"2025-09-05","close":16.34000015258789,"high":16.700000762939453,"low":15.920000076293945,"adjusted_close":16.34000015258789,"volume":300800},{"date":"2025-09-08","close":16.0,"high":16.809999465942383,"low":15.970000267028809,"adjusted_close":16.0,"volume":933200},{"date":"2025-09-09","close":18.389999389648438,"high":18.959999084472656,"low":17.100000381469727,"adjusted_close":18.389999389648438,"volume":2054000},{"date":"2025-09-10","close":23.579999923706055,"high":24.5,"low":19.0,"adjusted_close":23.579999923706055,"volume":2707500},{"date":"2025-09-11","close":20.56999969482422,"high":23.399999618530273,"low":20.309999465942383,"adjusted_close":20.56999969482422,"volume":1508400},{"date":"2025-09-12","close":19.950000762939453,"high":21.059999465942383,"low":18.3700008392334,"adjusted_close":19.950000762939453,"volume":1335900},{"date":"2025-09-15","close":19.989999771118164,"high":20.950000762939453,"low":19.030000686645508,"adjusted_close":19.989999771118164,"volume":989700},{"date":"2025-09-16","close":19.280000686645508,"high":20.815000534057617,"low":19.219999313354492,"adjusted_close":19.280000686645508,"volume":1072200},{"date":"2025-09-17","close":20.950000762939453,"high":21.489999771118164,"low":19.280000686645508,"adjusted_close":20.950000762939453,"volume":1169400},{"date":"2025-09-18","close":23.40999984741211,"high":24.18000030517578,"low":21.600000381469727,"adjusted_close":23.40999984741211,"volume":1805100},{"date":"2025-09-19","close":26.299999237060547,"high":28.299999237060547,"low":24.43000030517578,"adjusted_close":26.299999237060547,"volume":2668400},{"date":"2025-09-22","close":28.020000457763672,"high":29.020999908447266,"low":26.190000534057617,"adjusted_close":28.020000457763672,"volume":1573300},{"date":"2025-09-23","close":28.06999969482422,"high":29.530000686645508,"low":26.049999237060547,"adjusted_close":28.06999969482422,"volume":1440900},{"date":"2025-09-24","close":26.25,"high":28.110000610351562,"low":25.459999084472656,"adjusted_close":26.25,"volume":1195100},{"date":"2025-09-25","close":23.59000015258789,"high":25.25,"low":23.059999465942383,"adjusted_close":23.59000015258789,"volume":1083500},{"date":"2025-09-26","close":22.829999923706055,"high":24.69099998474121,"low":22.200000762939453,"adjusted_close":22.829999923706055,"volume":854800},{"date":"2025-09-29","close":26.739999771118164,"high":27.479999542236328,"low":23.139999389648438,"adjusted_close":26.739999771118164,"volume":1788100},{"date":"2025-09-30","close":27.170000076293945,"high":28.75,"low":25.8700008392334,"adjusted_close":27.170000076293945,"volume":1363300},{"date":"2025-10-01","close":31.989999771118164,"high":32.36000061035156,"low":26.280000686645508,"adjusted_close":31.989999771118164,"volume":1955900},{"date":"2025-10-02","close":33.68000030517578,"high":34.040000915527344,"low":30.520000457763672,"adjusted_close":33.68000030517578,"volume":2296600},{"date":"2025-10-03","close":31.200000762939453,"high":34.400001525878906,"low":30.559999465942383,"adjusted_close":31.200000762939453,"volume":1171400},{"date":"2025-10-06","close":33.93000030517578,"high":36.099998474121094,"low":32.29999923706055,"adjusted_close":33.93000030517578,"volume":1462300},{"date":"2025-10-07","close":33.630001068115234,"high":35.47999954223633,"low":32.310001373291016,"adjusted_close":33.630001068115234,"volume":1370600},{"date":"2025-10-08","close":34.290000915527344,"high":35.95000076293945,"low":32.68000030517578,"adjusted_close":34.290000915527344,"volume":853400},{"date":"2025-10-09","close":33.7400016784668,"high":34.189998626708984,"low":32.7400016784668,"adjusted_close":33.7400016784668,"volume":718600},{"date":"2025-10-10","close":33.029998779296875,"high":38.654998779296875,"low":32.84000015258789,"adjusted_close":33.029998779296875,"volume":2064100},{"date":"2025-10-13","close":39.130001068115234,"high":40.75,"low":35.0,"adjusted_close":39.130001068115234,"volume":1500800},{"date":"2025-10-14","close":37.63999938964844,"high":39.09000015258789,"low":35.0,"adjusted_close":37.63999938964844,"volume":1366600},{"date":"2025-10-15","close":36.68000030517578,"high":39.380001068115234,"low":35.0,"adjusted_close":36.68000030517578,"volume":1564400},{"date":"2025-10-16","close":31.440000534057617,"high":37.91999816894531,"low":31.329999923706055,"adjusted_close":31.440000534057617,"volume":1483600},{"date":"2025-10-17","close":30.270000457763672,"high":31.40999984741211,"low":29.33099937438965,"adjusted_close":30.270000457763672,"volume":930400},{"date":"2025-10-20","close":32.0,"high":32.38999938964844,"low":28.5049991607666,"adjusted_close":32.0,"volume":1291400},{"date":"2025-10-21","close":29.84000015258789,"high":31.743000030517578,"low":28.729999542236328,"adjusted_close":29.84000015258789,"volume":941600},{"date":"2025-10-22","close":27.760000228881836,"high":29.549999237060547,"low":25.850000381469727,"adjusted_close":27.760000228881836,"volume":1677200},{"date":"2025-10-23","close":28.985000610351562,"high":29.549999237060547,"low":27.510000228881836,"adjusted_close":28.985000610351562,"volume":573500},{"date":"2025-10-24","close":34.040000915527344,"high":35.14500045776367,"low":29.5,"adjusted_close":34.040000915527344,"volume":1948800},{"date":"2025-10-27","close":36.970001220703125,"high":37.060001373291016,"low":32.790000915527344,"adjusted_close":36.970001220703125,"volume":1311300},{"date":"2025-10-28","close":33.84000015258789,"high":37.1150016784668,"low":33.81999969482422,"adjusted_close":33.84000015258789,"volume":794900},{"date":"2025-10-29","close":33.779998779296875,"high":34.459999084472656,"low":32.16999816894531,"adjusted_close":33.779998779296875,"volume":595100},{"date":"2025-10-30","close":32.220001220703125,"high":32.970001220703125,"low":30.110000610351562,"adjusted_close":32.220001220703125,"volume":847400},{"date":"2025-10-31","close":33.9900016784668,"high":34.0,"low":30.829999923706055,"adjusted_close":33.9900016784668,"volume":880300},{"date":"2025-11-03","close":32.619998931884766,"high":35.0,"low":31.716999053955078,"adjusted_close":32.619998931884766,"volume":866700},{"date":"2025-11-04","close":30.469999313354492,"high":32.52399826049805,"low":29.3700008392334,"adjusted_close":30.469999313354492,"volume":930200},{"date":"2025-11-05","close":30.65999984741211,"high":31.989999771118164,"low":29.809999465942383,"adjusted_close":30.65999984741211,"volume":524300},{"date":"2025-11-06","close":28.049999237060547,"high":31.56999969482422,"low":27.670000076293945,"adjusted_close":28.049999237060547,"volume":625300},{"date":"2025-11-07","close":28.75,"high":29.010000228881836,"low":25.385000228881836,"adjusted_close":28.75,"volume":836100},{"date":"2025-11-10","close":29.049999237060547,"high":30.399999618530273,"low":27.729999542236328,"adjusted_close":29.049999237060547,"volume":573200},{"date":"2025-11-11","close":25.809999465942383,"high":28.18000030517578,"low":24.649999618530273,"adjusted_close":25.809999465942383,"volume":1456700},{"date":"2025-11-12","close":22.739999771118164,"high":26.75,"low":22.649999618530273,"adjusted_close":22.739999771118164,"volume":1213900},{"date":"2025-11-13","close":19.8700008392334,"high":22.549999237060547,"low":19.565000534057617,"adjusted_close":19.8700008392334,"volume":2312100},{"date":"2025-11-14","close":18.0,"high":19.31999969482422,"low":16.299999237060547,"adjusted_close":18.0,"volume":2440400},{"date":"2025-11-17","close":18.25,"high":18.649999618530273,"low":17.40999984741211,"adjusted_close":18.25,"volume":1250200},{"date":"2025-11-18","close":16.860000610351562,"high":18.25,"low":16.238000869750977,"adjusted_close":16.860000610351562,"volume":1692900},{"date":"2025-11-19","close":17.40999984741211,"high":17.889999389648438,"low":16.81999969482422,"adjusted_close":17.40999984741211,"volume":1050000},{"date":"2025-11-20","close":17.389999389648438,"high":19.5,"low":17.201000213623047,"adjusted_close":17.389999389648438,"volume":1642600},{"date":"2025-11-21","close":17.34000015258789,"high":17.610000610351562,"low":16.040000915527344,"adjusted_close":17.34000015258789,"volume":1097300},{"date":"2025-11-24","close":18.575000762939453,"high":18.700000762939453,"low":17.3799991607666,"adjusted_close":18.575000762939453,"volume":949800},{"date":"2025-11-25","close":17.81999969482422,"high":18.459999084472656,"low":17.0,"adjusted_close":17.81999969482422,"volume":859500},{"date":"2025-11-26","close":19.81999969482422,"high":20.100000381469727,"low":18.270000457763672,"adjusted_close":19.81999969482422,"volume":1626400},{"date":"2025-11-28","close":21.43000030517578,"high":21.600000381469727,"low":20.280000686645508,"adjusted_close":21.43000030517578,"volume":515200},{"date":"2025-12-01","close":19.68000030517578,"high":20.695999145507812,"low":19.4950008392334,"adjusted_close":19.68000030517578,"volume":775100},{"date":"2025-12-02","close":19.049999237060547,"high":20.969999313354492,"low":18.93000030517578,"adjusted_close":19.049999237060547,"volume":725100},{"date":"2025-12-03","close":19.43000030517578,"high":19.479999542236328,"low":18.058000564575195,"adjusted_close":19.43000030517578,"volume":569800},{"date":"2025-12-04","close":21.079999923706055,"high":21.719999313354492,"low":19.22599983215332,"adjusted_close":21.079999923706055,"volume":1549500},{"date":"2025-12-05","close":19.43000030517578,"high":21.420000076293945,"low":19.049999237060547,"adjusted_close":19.43000030517578,"volume":823600},{"date":"2025-12-08","close":19.25,"high":19.75,"low":18.565000534057617,"adjusted_close":19.25,"volume":518300},{"date":"2025-12-09","close":19.959999084472656,"high":20.229999542236328,"low":18.760000228881836,"adjusted_close":19.959999084472656,"volume":788000},{"date":"2025-12-10","close":19.149999618530273,"high":20.017000198364258,"low":18.43000030517578,"adjusted_close":19.149999618530273,"volume":708400},{"date":"2025-12-11","close":18.65999984741211,"high":18.979999542236328,"low":17.68000030517578,"adjusted_close":18.65999984741211,"volume":580600},{"date":"2025-12-12","close":18.6299991607666,"high":20.139999389648438,"low":18.235000610351562,"adjusted_close":18.6299991607666,"volume":859800},{"date":"2025-12-15","close":15.210000038146973,"high":18.649999618530273,"low":15.180000305175781,"adjusted_close":15.210000038146973,"volume":1792000},{"date":"2025-12-16","close":15.079999923706055,"high":15.944999694824219,"low":14.649999618530273,"adjusted_close":15.079999923706055,"volume":1293600},{"date":"2025-12-17","close":14.170000076293945,"high":15.595000267028809,"low":14.130000114440918,"adjusted_close":14.170000076293945,"volume":887700},{"date":"2025-12-18","close":14.300000190734863,"high":15.100000381469727,"low":13.90999984741211,"adjusted_close":14.300000190734863,"volume":1881500},{"date":"2025-12-19","close":16.739999771118164,"high":17.5,"low":15.350000381469727,"adjusted_close":16.739999771118164,"volume":5442100},{"date":"2025-12-22","close":18.309999465942383,"high":19.100000381469727,"low":16.450000762939453,"adjusted_close":18.309999465942383,"volume":1957600},{"date":"2025-12-23","close":17.6200008392334,"high":18.200000762939453,"low":17.010000228881836,"adjusted_close":17.6200008392334,"volume":1032900},{"date":"2025-12-24","close":17.350000381469727,"high":17.729999542236328,"low":16.601999282836914,"adjusted_close":17.350000381469727,"volume":479600},{"date":"2025-12-26","close":16.56999969482422,"high":17.34000015258789,"low":16.3799991607666,"adjusted_close":16.56999969482422,"volume":639300},{"date":"2025-12-29","close":16.139999389648438,"high":17.299999237060547,"low":16.0,"adjusted_close":16.139999389648438,"volume":605700},{"date":"2025-12-30","close":15.550000190734863,"high":16.43000030517578,"low":15.510000228881836,"adjusted_close":15.550000190734863,"volume":799800},{"date":"2025-12-31","close":15.800000190734863,"high":16.100000381469727,"low":15.380000114440918,"adjusted_close":15.800000190734863,"volume":792500},{"date":"2026-01-02","close":16.829999923706055,"high":17.18000030517578,"low":15.460000038146973,"adjusted_close":16.829999923706055,"volume":868800},{"date":"2026-01-05","close":17.579999923706055,"high":17.899999618530273,"low":17.079999923706055,"adjusted_close":17.579999923706055,"volume":539200},{"date":"2026-01-06","close":17.719999313354492,"high":17.760000228881836,"low":16.690000534057617,"adjusted_close":17.719999313354492,"volume":624300},{"date":"2026-01-07","close":16.75,"high":17.610000610351562,"low":16.670000076293945,"adjusted_close":16.75,"volume":588900},{"date":"2026-01-08","close":17.700000762939453,"high":17.93000030517578,"low":16.479999542236328,"adjusted_close":17.700000762939453,"volume":893400},{"date":"2026-01-09","close":17.719999313354492,"high":18.229999542236328,"low":17.219999313354492,"adjusted_close":17.719999313354492,"volume":522900},{"date":"2026-01-12","close":18.68000030517578,"high":18.700000762939453,"low":17.25,"adjusted_close":18.68000030517578,"volume":635100},{"date":"2026-01-13","close":18.43000030517578,"high":19.350000381469727,"low":18.125,"adjusted_close":18.43000030517578,"volume":456600},{"date":"2026-01-14","close":20.860000610351562,"high":21.0,"low":17.829999923706055,"adjusted_close":20.860000610351562,"volume":2326400},{"date":"2026-01-15","close":18.440000534057617,"high":20.172000885009766,"low":18.09000015258789,"adjusted_close":18.440000534057617,"volume":2157700},{"date":"2026-01-16","close":19.469999313354492,"high":20.059999465942383,"low":18.110000610351562,"adjusted_close":19.469999313354492,"volume":1110500},{"date":"2026-01-20","close":19.170000076293945,"high":20.18000030517578,"low":18.601999282836914,"adjusted_close":19.170000076293945,"volume":1221700},{"date":"2026-01-21","close":20.31999969482422,"high":20.773000717163086,"low":18.25,"adjusted_close":20.31999969482422,"volume":955700},{"date":"2026-01-22","close":19.690000534057617,"high":20.559999465942383,"low":19.049999237060547,"adjusted_close":19.690000534057617,"volume":1616800},{"date":"2026-01-23","close":20.110000610351562,"high":21.81999969482422,"low":19.5,"adjusted_close":20.110000610351562,"volume":1494900},{"date":"2026-01-26","close":20.530000686645508,"high":21.5,"low":19.600000381469727,"adjusted_close":20.530000686645508,"volume":1340400},{"date":"2026-01-27","close":21.600000381469727,"high":22.190000534057617,"low":20.405000686645508,"adjusted_close":21.600000381469727,"volume":1242400},{"date":"2026-01-28","close":22.15999984741211,"high":23.90999984741211,"low":21.68000030517578,"adjusted_close":22.15999984741211,"volume":1895900},{"date":"2026-01-29","close":22.020000457763672,"high":23.100000381469727,"low":21.020000457763672,"adjusted_close":22.020000457763672,"volume":1146600},{"date":"2026-01-30","close":19.510000228881836,"high":22.440000534057617,"low":19.1200008392334,"adjusted_close":19.510000228881836,"volume":1581800},{"date":"2026-02-02","close":19.489999771118164,"high":20.030000686645508,"low":18.549999237060547,"adjusted_close":19.489999771118164,"volume":806300},{"date":"2026-02-03","close":18.450000762939453,"high":19.84600067138672,"low":17.915000915527344,"adjusted_close":18.450000762939453,"volume":1293300},{"date":"2026-02-04","close":16.1299991607666,"high":18.44499969482422,"low":15.649999618530273,"adjusted_close":16.1299991607666,"volume":1392900},{"date":"2026-02-05","close":14.399999618530273,"high":16.155000686645508,"low":14.329999923706055,"adjusted_close":14.399999618530273,"volume":1340800},{"date":"2026-02-06","close":18.565000534057617,"high":18.795000076293945,"low":14.880000114440918,"adjusted_close":18.565000534057617,"volume":1880500},{"date":"2026-02-09","close":19.850000381469727,"high":20.200000762939453,"low":17.799999237060547,"adjusted_close":19.850000381469727,"volume":787600},{"date":"2026-02-10","close":19.329999923706055,"high":19.889999389648438,"low":18.950000762939453,"adjusted_close":19.329999923706055,"volume":528200},{"date":"2026-02-11","close":18.790000915527344,"high":19.829999923706055,"low":18.229999542236328,"adjusted_close":18.790000915527344,"volume":730200},{"date":"2026-02-12","close":18.190000534057617,"high":19.083999633789062,"low":17.860000610351562,"adjusted_close":18.190000534057617,"volume":657200},{"date":"2026-02-13","close":19.420000076293945,"high":20.315000534057617,"low":17.719999313354492,"adjusted_close":19.420000076293945,"volume":769800},{"date":"2026-02-17","close":18.40999984741211,"high":19.29599952697754,"low":17.81999969482422,"adjusted_close":18.40999984741211,"volume":532600},{"date":"2026-02-18","close":17.440000534057617,"high":18.68000030517578,"low":17.170000076293945,"adjusted_close":17.440000534057617,"volume":540500},{"date":"2026-02-19","close":17.84000015258789,"high":17.950000762939453,"low":16.760000228881836,"adjusted_close":17.84000015258789,"volume":461700},{"date":"2026-02-20","close":16.889999389648438,"high":17.86400032043457,"low":16.624000549316406,"adjusted_close":16.889999389648438,"volume":553300},{"date":"2026-02-23","close":17.010000228881836,"high":17.040000915527344,"low":16.10700035095215,"adjusted_close":17.010000228881836,"volume":586900},{"date":"2026-02-24","close":17.6200008392334,"high":17.65999984741211,"low":16.639999389648438,"adjusted_close":17.6200008392334,"volume":519300},{"date":"2026-02-25","close":18.559999465942383,"high":18.959999084472656,"low":17.766000747680664,"adjusted_close":18.559999465942383,"volume":428900},{"date":"2026-02-26","close":18.510000228881836,"high":18.989999771118164,"low":17.93000030517578,"adjusted_close":18.510000228881836,"volume":383200},{"date":"2026-02-27","close":16.850000381469727,"high":17.850000381469727,"low":16.389999389648438,"adjusted_close":16.850000381469727,"volume":649800},{"date":"2026-03-02","close":17.360000610351562,"high":18.1200008392334,"low":16.309999465942383,"adjusted_close":17.360000610351562,"volume":668500},{"date":"2026-03-03","close":15.630000114440918,"high":16.790000915527344,"low":15.505999565124512,"adjusted_close":15.630000114440918,"volume":757000},{"date":"2026-03-04","close":16.940000534057617,"high":17.25,"low":16.079999923706055,"adjusted_close":16.940000534057617,"volume":577800},{"date":"2026-03-05","close":15.9399995803833,"high":17.100000381469727,"low":15.800000190734863,"adjusted_close":15.9399995803833,"volume":391900},{"date":"2026-03-06","close":15.5,"high":15.729999542236328,"low":15.119999885559082,"adjusted_close":15.5,"volume":859900},{"date":"2026-03-09","close":15.8100004196167,"high":15.906000137329102,"low":15.010000228881836,"adjusted_close":15.8100004196167,"volume":664800},{"date":"2026-03-10","close":15.869999885559082,"high":16.780000686645508,"low":15.779999732971191,"adjusted_close":15.869999885559082,"volume":463500},{"date":"2026-03-11","close":17.139999389648438,"high":17.940000534057617,"low":15.960000038146973,"adjusted_close":17.139999389648438,"volume":913900},{"date":"2026-03-12","close":16.770000457763672,"high":17.450000762939453,"low":16.360000610351562,"adjusted_close":16.770000457763672,"volume":476400},{"date":"2026-03-13","close":15.75,"high":17.43000030517578,"low":15.3100004196167,"adjusted_close":15.75,"volume":1132000},{"date":"2026-03-16","close":15.819999694824219,"high":17.549999237060547,"low":15.15999984741211,"adjusted_close":15.819999694824219,"volume":1290500},{"date":"2026-03-17","close":15.34000015258789,"high":16.18000030517578,"low":14.85200023651123,"adjusted_close":15.34000015258789,"volume":728600},{"date":"2026-03-18","close":14.630000114440918,"high":15.430000305175781,"low":14.600000381469727,"adjusted_close":14.630000114440918,"volume":688300},{"date":"2026-03-19","close":15.130000114440918,"high":15.199999809265137,"low":14.029999732971191,"adjusted_close":15.130000114440918,"volume":671800},{"date":"2026-03-20","close":13.850000381469727,"high":15.16100025177002,"low":13.829999923706055,"adjusted_close":13.850000381469727,"volume":801400},{"date":"2026-03-23","close":14.40999984741211,"high":14.850000381469727,"low":13.949999809265137,"adjusted_close":14.40999984741211,"volume":652200},{"date":"2026-03-24","close":14.140000343322754,"high":14.75,"low":13.765999794006348,"adjusted_close":14.140000343322754,"volume":750400},{"date":"2026-03-25","close":14.6899995803833,"high":15.0,"low":14.319999694824219,"adjusted_close":14.6899995803833,"volume":927000},{"date":"2026-03-26","close":12.164999961853027,"high":13.569999694824219,"low":12.119999885559082,"adjusted_close":12.164999961853027,"volume":1958400},{"date":"2026-03-27","close":10.779999732971191,"high":11.928000450134277,"low":10.510000228881836,"adjusted_close":10.779999732971191,"volume":1803600},{"date":"2026-03-30","close":11.199999809265137,"high":11.326000213623047,"low":10.670000076293945,"adjusted_close":11.199999809265137,"volume":972800},{"date":"2026-03-31","close":11.90999984741211,"high":12.100000381469727,"low":11.09000015258789,"adjusted_close":11.90999984741211,"volume":776200},{"date":"2026-04-01","close":11.630000114440918,"high":12.25,"low":11.579999923706055,"adjusted_close":11.630000114440918,"volume":729700},{"date":"2026-04-02","close":11.619999885559082,"high":11.914999961853027,"low":10.850000381469727,"adjusted_close":11.619999885559082,"volume":681000},{"date":"2026-04-06","close":12.029999732971191,"high":12.28499984741211,"low":11.640000343322754,"adjusted_close":12.029999732971191,"volume":586600},{"date":"2026-04-07","close":12.770000457763672,"high":12.989999771118164,"low":11.550000190734863,"adjusted_close":12.770000457763672,"volume":871400},{"date":"2026-04-08","close":13.449999809265137,"high":14.199999809265137,"low":12.9399995803833,"adjusted_close":13.449999809265137,"volume":886000},{"date":"2026-04-09","close":13.579999923706055,"high":13.956999778747559,"low":12.734999656677246,"adjusted_close":13.579999923706055,"volume":639000},{"date":"2026-04-10","close":14.5,"high":15.399999618530273,"low":13.899999618530273,"adjusted_close":14.5,"volume":1276400},{"date":"2026-04-13","close":15.210000038146973,"high":15.40999984741211,"low":13.960000038146973,"adjusted_close":15.210000038146973,"volume":709900},{"date":"2026-04-14","close":16.09000015258789,"high":16.3799991607666,"low":15.375,"adjusted_close":16.09000015258789,"volume":1161600},{"date":"2026-04-15","close":15.989999771118164,"high":16.31999969482422,"low":15.300000190734863,"adjusted_close":15.989999771118164,"volume":873600},{"date":"2026-04-16","close":16.010000228881836,"high":16.280000686645508,"low":15.140000343322754,"adjusted_close":16.010000228881836,"volume":638600},{"date":"2026-04-17","close":16.40999984741211,"high":16.920000076293945,"low":16.15999984741211,"adjusted_close":16.40999984741211,"volume":815700},{"date":"2026-04-20","close":16.5,"high":16.579999923706055,"low":16.0,"adjusted_close":16.5,"volume":527700},{"date":"2026-04-21","close":15.970000267028809,"high":17.110000610351562,"low":15.880000114440918,"adjusted_close":15.970000267028809,"volume":855200},{"date":"2026-04-22","close":17.280000686645508,"high":17.790000915527344,"low":16.229999542236328,"adjusted_close":17.280000686645508,"volume":794300},{"date":"2026-04-23","close":16.719999313354492,"high":17.459999084472656,"low":16.299999237060547,"adjusted_close":16.719999313354492,"volume":477800},{"date":"2026-04-24","close":16.549999237060547,"high":17.579999923706055,"low":16.375,"adjusted_close":16.549999237060547,"volume":641400},{"date":"2026-04-27","close":16.329999923706055,"high":17.100000381469727,"low":15.800000190734863,"adjusted_close":16.329999923706055,"volume":735400},{"date":"2026-04-28","close":15.539999961853027,"high":16.0,"low":15.0600004196167,"adjusted_close":15.539999961853027,"volume":534000},{"date":"2026-04-29","close":15.229999542236328,"high":15.4399995803833,"low":13.899999618530273,"adjusted_close":15.229999542236328,"volume":812800},{"date":"2026-04-30","close":15.3100004196167,"high":15.5,"low":14.430000305175781,"adjusted_close":15.3100004196167,"volume":1054600},{"date":"2026-05-01","close":16.649999618530273,"high":17.084999084472656,"low":15.539999961853027,"adjusted_close":16.649999618530273,"volume":613500},{"date":"2026-05-04","close":18.010000228881836,"high":18.399999618530273,"low":16.500999450683594,"adjusted_close":18.010000228881836,"volume":1618000},{"date":"2026-05-05","close":19.559999465942383,"high":19.850000381469727,"low":17.25,"adjusted_close":19.559999465942383,"volume":1388300},{"date":"2026-05-06","close":21.43000030517578,"high":21.531999588012695,"low":19.520000457763672,"adjusted_close":21.43000030517578,"volume":1576100},{"date":"2026-05-07","close":20.280000686645508,"high":21.700000762939453,"low":19.700000762939453,"adjusted_close":20.280000686645508,"volume":1186700},{"date":"2026-05-08","close":21.25,"high":21.493999481201172,"low":19.781999588012695,"adjusted_close":21.25,"volume":1050200},{"date":"2026-05-11","close":26.979999542236328,"high":29.0,"low":22.75,"adjusted_close":26.979999542236328,"volume":4930100},{"date":"2026-05-12","close":26.09000015258789,"high":26.860000610351562,"low":23.31999969482422,"adjusted_close":26.09000015258789,"volume":2820000},{"date":"2026-05-13","close":27.030000686645508,"high":28.25,"low":24.670000076293945,"adjusted_close":27.030000686645508,"volume":3337300},{"date":"2026-05-14","close":29.989999771118164,"high":31.21500015258789,"low":23.600000381469727,"adjusted_close":29.989999771118164,"volume":7668500},{"date":"2026-05-15","close":24.200000762939453,"high":27.100000381469727,"low":24.0,"adjusted_close":24.200000762939453,"volume":3377300},{"date":"2026-05-18","close":23.770000457763672,"high":25.6200008392334,"low":21.799999237060547,"adjusted_close":23.770000457763672,"volume":2511900},{"date":"2026-05-19","close":25.520000457763672,"high":26.34000015258789,"low":22.760000228881836,"adjusted_close":25.520000457763672,"volume":1869500},{"date":"2026-05-20","close":24.190000534057617,"high":26.489999771118164,"low":23.950000762939453,"adjusted_close":24.190000534057617,"volume":1368300},{"date":"2026-05-21","close":29.549999237060547,"high":29.649999618530273,"low":24.520000457763672,"adjusted_close":29.549999237060547,"volume":2452500},{"date":"2026-05-22","close":30.190000534057617,"high":31.440000534057617,"low":29.200000762939453,"adjusted_close":30.190000534057617,"volume":1802100},{"date":"2026-05-26","close":31.420000076293945,"high":33.189998626708984,"low":30.90999984741211,"adjusted_close":31.420000076293945,"volume":1323600},{"date":"2026-05-27","close":31.579999923706055,"high":32.130001068115234,"low":29.09600067138672,"adjusted_close":31.579999923706055,"volume":1143000},{"date":"2026-05-28","close":32.18000030517578,"high":32.369998931884766,"low":30.420000076293945,"adjusted_close":32.18000030517578,"volume":1027200},{"date":"2026-05-29","close":29.739999771118164,"high":32.150001525878906,"low":29.315000534057617,"adjusted_close":29.739999771118164,"volume":1146700},{"date":"2026-06-01","close":31.559999465942383,"high":32.0,"low":29.010000228881836,"adjusted_close":31.559999465942383,"volume":780800},{"date":"2026-06-02","close":30.15999984741211,"high":32.75,"low":29.709999084472656,"adjusted_close":30.15999984741211,"volume":1047300},{"date":"2026-06-03","close":28.030000686645508,"high":30.545000076293945,"low":27.6200008392334,"adjusted_close":28.030000686645508,"volume":1040600},{"date":"2026-06-04","close":27.459999084472656,"high":28.34000015258789,"low":26.139999389648438,"adjusted_close":27.459999084472656,"volume":901500},{"date":"2026-06-05","close":23.270000457763672,"high":26.530000686645508,"low":22.360000610351562,"adjusted_close":23.270000457763672,"volume":1353000},{"date":"2026-06-08","close":23.399999618530273,"high":24.174999237060547,"low":22.84000015258789,"adjusted_close":23.399999618530273,"volume":888800},{"date":"2026-06-09","close":23.290000915527344,"high":25.760000228881836,"low":21.785999298095703,"adjusted_close":23.290000915527344,"volume":1105100},{"date":"2026-06-10","close":22.81999969482422,"high":24.520000457763672,"low":22.600000381469727,"adjusted_close":22.81999969482422,"volume":602400},{"date":"2026-06-11","close":24.549999237060547,"high":24.770000457763672,"low":22.1299991607666,"adjusted_close":24.549999237060547,"volume":842300},{"date":"2026-06-12","close":24.700000762939453,"high":26.600000381469727,"low":24.399999618530273,"adjusted_close":24.700000762939453,"volume":813100},{"date":"2026-06-15","close":29.979999542236328,"high":30.639999389648438,"low":25.760000228881836,"adjusted_close":29.979999542236328,"volume":1976200},{"date":"2026-06-16","close":35.650001525878906,"high":37.5099983215332,"low":29.200000762939453,"adjusted_close":35.650001525878906,"volume":4994100},{"date":"2026-06-17","close":33.52000045776367,"high":38.43000030517578,"low":33.202999114990234,"adjusted_close":33.52000045776367,"volume":3535400},{"date":"2026-06-18","close":38.4900016784668,"high":40.7400016784668,"low":33.68000030517578,"adjusted_close":38.4900016784668,"volume":4053000},{"date":"2026-06-22","close":44.77000045776367,"high":46.869998931884766,"low":38.9900016784668,"adjusted_close":44.77000045776367,"volume":5765400},{"date":"2026-06-23","close":44.7599983215332,"high":46.779998779296875,"low":39.150001525878906,"adjusted_close":44.7599983215332,"volume":4550700},{"date":"2026-06-24","close":38.709999084472656,"high":44.93299865722656,"low":36.619998931884766,"adjusted_close":38.709999084472656,"volume":4285000},{"date":"2026-06-25","close":36.81999969482422,"high":41.4900016784668,"low":34.801998138427734,"adjusted_close":36.81999969482422,"volume":2780000},{"date":"2026-06-26","close":38.27000045776367,"high":39.310001373291016,"low":33.869998931884766,"adjusted_close":38.27000045776367,"volume":2193900},{"date":"2026-06-29","close":36.04499816894531,"high":40.0,"low":32.25,"adjusted_close":36.04499816894531,"volume":2923300},{"date":"2026-06-30","close":38.849998474121094,"high":39.29999923706055,"low":34.2400016784668,"adjusted_close":38.849998474121094,"volume":2105200},{"date":"2026-07-01","close":34.939998626708984,"high":36.95000076293945,"low":33.5,"adjusted_close":34.939998626708984,"volume":3250000},{"date":"2026-07-02","close":31.440000534057617,"high":38.20000076293945,"low":30.81999969482422,"adjusted_close":31.440000534057617,"volume":3655100},{"date":"2026-07-06","close":35.540000915527344,"high":36.29999923706055,"low":31.663000106811523,"adjusted_close":35.540000915527344,"volume":2181900},{"date":"2026-07-07","close":33.41999816894531,"high":35.9900016784668,"low":32.0,"adjusted_close":33.41999816894531,"volume":2384200},{"date":"2026-07-08","close":36.7400016784668,"high":37.599998474121094,"low":32.5,"adjusted_close":36.7400016784668,"volume":3755700},{"date":"2026-07-09","close":38.84000015258789,"high":40.75,"low":35.54999923706055,"adjusted_close":38.84000015258789,"volume":4084700},{"date":"2026-07-10","close":38.5,"high":39.75,"low":35.709999084472656,"adjusted_close":38.5,"volume":3713800},{"date":"2026-07-13","close":36.290000915527344,"high":39.04999923706055,"low":34.599998474121094,"adjusted_close":36.290000915527344,"volume":3622000},{"date":"2026-07-14","close":31.1299991607666,"high":39.09000015258789,"low":30.621000289916992,"adjusted_close":31.1299991607666,"volume":6266200},{"date":"2026-07-15","close":29.18000030517578,"high":31.773000717163086,"low":27.56999969482422,"adjusted_close":29.18000030517578,"volume":3807000},{"date":"2026-07-16","close":25.799999237060547,"high":28.733999252319336,"low":25.559999465942383,"adjusted_close":25.799999237060547,"volume":2883000},{"date":"2026-07-17","close":25.149999618530273,"high":26.711999893188477,"low":23.799999237060547,"adjusted_close":25.149999618530273,"volume":2454000},{"date":"2026-07-20","close":27.1299991607666,"high":28.649999618530273,"low":26.299999237060547,"adjusted_close":27.1299991607666,"volume":2199300},{"date":"2026-07-21","close":27.549999237060547,"high":28.375999450683594,"low":25.559999465942383,"adjusted_close":27.549999237060547,"volume":2894000},{"date":"2026-07-22","close":27.860000610351562,"high":28.899999618530273,"low":26.329999923706055,"adjusted_close":27.860000610351562,"volume":1841100},{"date":"2026-07-23","close":27.110000610351562,"high":29.700000762939453,"low":26.510000228881836,"adjusted_close":27.110000610351562,"volume":1888300},{"date":"2026-07-24","close":23.6299991607666,"high":27.0,"low":23.350000381469727,"adjusted_close":23.6299991607666,"volume":2265500},{"date":"2026-07-27","close":23.149999618530273,"high":24.920000076293945,"low":22.139999389648438,"adjusted_close":23.149999618530273,"volume":1740700},{"date":"2026-07-28","close":23.510000228881836,"high":23.739999771118164,"low":20.610000610351562,"adjusted_close":23.510000228881836,"volume":1924800},{"date":"2026-07-29","close":20.579999923706055,"high":24.350000381469727,"low":20.3700008392334,"adjusted_close":20.579999923706055,"volume":2589600},{"date":"2026-07-30","close":26.25,"high":26.364999771118164,"low":22.270000457763672,"adjusted_close":26.25,"volume":2216000},{"date":"2026-07-31","close":23.700000762939453,"high":27.6299991607666,"low":23.600000381469727,"adjusted_close":23.700000762939453,"volume":1790700},{"date":"2026-08-03","close":25.950000762939453,"high":26.950000762939453,"low":22.030000686645508,"adjusted_close":25.950000762939453,"volume":1626100},{"date":"2026-08-04","close":26.600000381469727,"high":27.690000534057617,"low":25.709999084472656,"adjusted_close":26.600000381469727,"volume":1514600},{"date":"2026-08-05","close":26.059999465942383,"high":27.8700008392334,"low":25.8700008392334,"adjusted_close":26.059999465942383,"volume":817400},{"date":"2026-08-06","close":24.709999084472656,"high":27.04599952697754,"low":24.389999389648438,"adjusted_close":24.709999084472656,"volume":1000400},{"date":"2026-08-07","close":24.6299991607666,"high":26.0,"low":24.038999557495117,"adjusted_close":24.6299991607666,"volume":1222200},{"date":"2026-08-10","close":23.6200008392334,"high":25.229999542236328,"low":23.520000457763672,"adjusted_close":23.6200008392334,"volume":1033800},{"date":"2026-08-11","close":24.219999313354492,"high":25.170000076293945,"low":23.829999923706055,"adjusted_close":24.219999313354492,"volume":1290200},{"date":"2026-08-12","close":28.579999923706055,"high":28.8700008392334,"low":27.0,"adjusted_close":28.579999923706055,"volume":2740500},{"date":"2026-08-13","close":28.219999313354492,"high":32.36000061035156,"low":28.0,"adjusted_close":28.219999313354492,"volume":2482400},{"date":"2026-08-14","close":29.520000457763672,"high":30.201000213623047,"low":27.78499984741211,"adjusted_close":29.520000457763672,"volume":1343000},{"date":"2026-08-17","close":30.350000381469727,"high":32.22999954223633,"low":29.479999542236328,"adjusted_close":30.350000381469727,"volume":1725800},{"date":"2026-08-18","close":27.06999969482422,"high":29.902999877929688,"low":26.770000457763672,"adjusted_close":27.06999969482422,"volume":4526900},{"date":"2026-08-19","close":21.3799991607666,"high":22.440000534057617,"low":19.459999084472656,"adjusted_close":21.3799991607666,"volume":15781500},{"date":"2026-08-20","close":21.15999984741211,"high":21.989999771118164,"low":20.100000381469727,"adjusted_close":21.15999984741211,"volume":3398800},{"date":"2026-08-21","close":20.719999313354492,"high":21.979999542236328,"low":20.209999084472656,"adjusted_close":20.719999313354492,"volume":2600100},{"date":"2026-08-24","close":20.780000686645508,"high":21.489999771118164,"low":19.75,"adjusted_close":20.780000686645508,"volume":4141300},{"date":"2026-08-25","close":20.399999618530273,"high":21.496999740600586,"low":20.360000610351562,"adjusted_close":20.399999618530273,"volume":2153400},{"date":"2026-08-26","close":20.0,"high":20.93000030517578,"low":19.469999313354492,"adjusted_close":20.0,"volume":2732700},{"date":"2026-08-27","close":19.3799991607666,"high":20.850000381469727,"low":19.350000381469727,"adjusted_close":19.3799991607666,"volume":2867500},{"date":"2026-08-28","close":17.75,"high":19.5,"low":17.729999542236328,"adjusted_close":17.75,"volume":2815200},{"date":"2026-08-31","close":18.920000076293945,"high":18.969999313354492,"low":17.25,"adjusted_close":18.920000076293945,"volume":2719900},{"date":"2026-09-01","close":17.5,"high":18.34000015258789,"low":17.219999313354492,"adjusted_close":17.5,"volume":2076100},{"date":"2026-09-02","close":17.309999465942383,"high":17.450000762939453,"low":16.809999465942383,"adjusted_close":17.309999465942383,"volume":1437800},{"date":"2026-09-03","close":18.780000686645508,"high":18.989999771118164,"low":17.079999923706055,"adjusted_close":18.780000686645508,"volume":2482000},{"date":"2026-09-04","close":19.540000915527344,"high":19.579999923706055,"low":18.299999237060547,"adjusted_close":19.540000915527344,"volume":1364600},{"date":"2026-09-08","close":20.56999969482422,"high":21.15999984741211,"low":19.600000381469727,"adjusted_close":20.56999969482422,"volume":1878700},{"date":"2026-09-09","close":19.309999465942383,"high":20.756000518798828,"low":19.110000610351562,"adjusted_close":19.309999465942383,"volume":1293300},{"date":"2026-09-10","close":18.530000686645508,"high":19.219999313354492,"low":18.200000762939453,"adjusted_close":18.530000686645508,"volume":1295300},{"date":"2026-09-11","close":19.139999389648438,"high":19.65999984741211,"low":18.899999618530273,"adjusted_close":19.139999389648438,"volume":825200},{"date":"2026-09-14","close":17.59000015258789,"high":18.3700008392334,"low":17.520000457763672,"adjusted_close":17.59000015258789,"volume":1654600},{"date":"2026-09-15","close":16.81999969482422,"high":17.586000442504883,"low":16.610000610351562,"adjusted_close":16.81999969482422,"volume":1361200},{"date":"2026-09-16","close":17.260000228881836,"high":17.899999618530273,"low":16.809999465942383,"adjusted_close":17.260000228881836,"volume":1245000},{"date":"2026-09-17","close":17.860000610351562,"high":18.3799991607666,"low":17.299999237060547,"adjusted_close":17.860000610351562,"volume":1070000},{"date":"2026-09-18","close":18.969999313354492,"high":19.024999618530273,"low":18.13599967956543,"adjusted_close":18.969999313354492,"volume":1550000},{"date":"2026-09-21","close":19.860000610351562,"high":20.31999969482422,"low":19.020000457763672,"adjusted_close":19.860000610351562,"volume":1303800},{"date":"2026-09-22","close":20.229999542236328,"high":20.56999969482422,"low":19.395000457763672,"adjusted_close":20.229999542236328,"volume":1132600},{"date":"2026-09-23","close":19.049999237060547,"high":20.14900016784668,"low":19.014999389648438,"adjusted_close":19.049999237060547,"volume":966800},{"date":"2026-09-24","close":20.260000228881836,"high":20.350000381469727,"low":18.558000564575195,"adjusted_close":20.260000228881836,"volume":1740100},{"date":"2026-09-25","close":19.6200008392334,"high":20.520000457763672,"low":19.375,"adjusted_close":19.6200008392334,"volume":1189800},{"date":"2026-09-28","close":18.829999923706055,"high":19.829999923706055,"low":18.649999618530273,"adjusted_close":18.829999923706055,"volume":894800},{"date":"2026-09-29","close":18.530000686645508,"high":19.350000381469727,"low":18.469999313354492,"adjusted_close":18.530000686645508,"volume":795000},{"date":"2026-09-30","close":18.010000228881836,"high":19.049999237060547,"low":17.8799991607666,"adjusted_close":18.010000228881836,"volume":1195900},{"date":"2026-10-01","close":17.479999542236328,"high":18.39299964904785,"low":16.829999923706055,"adjusted_close":17.479999542236328,"volume":1610600},{"date":"2026-10-02","close":17.93000030517578,"high":19.21500015258789,"low":17.75,"adjusted_close":17.93000030517578,"volume":1495000},{"date":"2026-10-05","close":17.459999084472656,"high":18.0,"low":17.135000228881836,"adjusted_close":17.459999084472656,"volume":1043300},{"date":"2026-10-06","close":17.329999923706055,"high":18.100000381469727,"low":17.260000228881836,"adjusted_close":17.329999923706055,"volume":1103100},{"date":"2026-10-07","close":16.829999923706055,"high":17.06999969482422,"low":16.43000030517578,"adjusted_close":16.829999923706055,"volume":963000},{"date":"2026-10-08","close":15.75,"high":16.56999969482422,"low":15.300000190734863,"adjusted_close":15.75,"volume":1764700},{"date":"2026-10-09","close":15.6899995803833,"high":16.170000076293945,"low":15.390000343322754,"adjusted_close":15.6899995803833,"volume":1569000},{"date":"2026-10-12","close":14.800000190734863,"high":15.460000038146973,"low":14.75,"adjusted_close":14.800000190734863,"volume":1376600},{"date":"2026-10-13","close":14.539999961853027,"high":14.760000228881836,"low":14.020000457763672,"adjusted_close":14.539999961853027,"volume":1572300},{"date":"2026-10-14","close":12.729999542236328,"high":14.149999618530273,"low":12.65999984741211,"adjusted_close":12.729999542236328,"volume":1930800},{"date":"2026-10-15","close":13.010000228881836,"high":13.020000457763672,"low":11.675000190734863,"adjusted_close":13.010000228881836,"volume":2198500},{"date":"2026-10-16","close":11.760000228881836,"high":12.670000076293945,"low":11.420000076293945,"adjusted_close":11.760000228881836,"volume":1864900},{"date":"2026-10-19","close":11.760000228881836,"high":12.489999771118164,"low":11.404999732971191,"adjusted_close":11.760000228881836,"volume":2246000},{"date":"2026-10-20","close":11.380000114440918,"high":11.989999771118164,"low":10.85200023651123,"adjusted_close":11.380000114440918,"volume":2100200},{"date":"2026-10-21","close":11.65999984741211,"high":11.989999771118164,"low":11.229999542236328,"adjusted_close":11.65999984741211,"volume":2637700},{"date":"2026-10-22","close":10.550000190734863,"high":11.380000114440918,"low":10.359999656677246,"adjusted_close":10.550000190734863,"volume":1926300},{"date":"2026-10-23","close":9.979999542236328,"high":10.579999923706055,"low":9.9350004196167,"adjusted_close":9.979999542236328,"volume":1634900},{"date":"2026-10-26","close":9.520000457763672,"high":10.15999984741211,"low":9.3100004196167,"adjusted_close":9.520000457763672,"volume":1872400},{"date":"2026-10-27","close":10.989999771118164,"high":11.0600004196167,"low":9.649999618530273,"adjusted_close":10.989999771118164,"volume":2157800},{"date":"2026-10-28","close":11.869999885559082,"high":11.880000114440918,"low":10.630000114440918,"adjusted_close":11.869999885559082,"volume":2036900},{"date":"2026-10-29","close":11.229999542236328,"high":11.899999618530273,"low":10.9350004196167,"adjusted_close":11.229999542236328,"volume":2066700},{"date":"2026-10-30","close":10.359999656677246,"high":10.694999694824219,"low":9.899999618530273,"adjusted_close":10.359999656677246,"volume":1642700},{"date":"2026-11-02","close":9.260000228881836,"high":10.420000076293945,"low":9.109999656677246,"adjusted_close":9.260000228881836,"volume":1886200},{"date":"2026-11-03","close":10.489999771118164,"high":10.569999694824219,"low":9.430000305175781,"adjusted_close":10.489999771118164,"volume":2534400},{"date":"2026-11-04","close":9.149999618530273,"high":10.539999961853027,"low":9.0649995803833,"adjusted_close":9.149999618530273,"volume":3190100},{"date":"2026-11-05","close":7.800000190734863,"high":8.899999618530273,"low":7.429999828338623,"adjusted_close":7.800000190734863,"volume":3872900},{"date":"2026-11-06","close":8.880000114440918,"high":9.029999732971191,"low":8.25,"adjusted_close":8.880000114440918,"volume":2061521}]},"WELL":{"currency":"USD","rows":[{"date":"2025-05-05","close":150.92999267578125,"high":151.61000061035156,"low":149.4499969482422,"adjusted_close":147.40219116210938,"volume":2688700},{"date":"2025-05-06","close":150.5,"high":151.47000122070312,"low":149.5,"adjusted_close":146.9822540283203,"volume":2528200},{"date":"2025-05-07","close":151.33999633789062,"high":152.42999267578125,"low":149.60000610351562,"adjusted_close":147.80262756347656,"volume":4334000},{"date":"2025-05-08","close":148.25,"high":152.0399932861328,"low":148.05999755859375,"adjusted_close":144.7848663330078,"volume":2605000},{"date":"2025-05-09","close":149.17999267578125,"high":149.77999877929688,"low":147.97999572753906,"adjusted_close":145.69309997558594,"volume":1764000},{"date":"2025-05-12","close":145.6300048828125,"high":149.27999877929688,"low":142.97999572753906,"adjusted_close":142.22608947753906,"volume":3227600},{"date":"2025-05-13","close":145.27999877929688,"high":146.22999572753906,"low":143.5500030517578,"adjusted_close":141.88426208496094,"volume":3284400},{"date":"2025-05-14","close":143.39999389648438,"high":144.2899932861328,"low":142.64999389648438,"adjusted_close":140.69705200195312,"volume":3016200},{"date":"2025-05-15","close":146.88999938964844,"high":147.0,"low":143.77999877929688,"adjusted_close":144.12127685546875,"volume":2396200},{"date":"2025-05-16","close":148.72000122070312,"high":148.72000122070312,"low":146.5,"adjusted_close":145.9167938232422,"volume":2412600},{"date":"2025-05-19","close":150.64999389648438,"high":150.7100067138672,"low":147.61000061035156,"adjusted_close":147.81040954589844,"volume":2548700},{"date":"2025-05-20","close":151.22000122070312,"high":151.41000366210938,"low":149.4199981689453,"adjusted_close":148.3696746826172,"volume":2681900},{"date":"2025-05-21","close":148.3000030517578,"high":152.11000061035156,"low":148.05999755859375,"adjusted_close":145.5047149658203,"volume":2154100},{"date":"2025-05-22","close":146.89999389648438,"high":148.7899932861328,"low":146.64999389648438,"adjusted_close":144.131103515625,"volume":1987900},{"date":"2025-05-23","close":149.1699981689453,"high":149.72000122070312,"low":147.49000549316406,"adjusted_close":146.3583221435547,"volume":2183300},{"date":"2025-05-27","close":152.47000122070312,"high":153.16000366210938,"low":149.9199981689453,"adjusted_close":149.5961151123047,"volume":2342700},{"date":"2025-05-28","close":151.6999969482422,"high":152.08999633789062,"low":149.89999389648438,"adjusted_close":148.8406219482422,"volume":2244700},{"date":"2025-05-29","close":153.07000732421875,"high":153.35000610351562,"low":150.39999389648438,"adjusted_close":150.184814453125,"volume":2720400},{"date":"2025-05-30","close":154.27999877929688,"high":154.91000366210938,"low":152.0399932861328,"adjusted_close":151.3719940185547,"volume":7389900},{"date":"2025-06-02","close":155.22000122070312,"high":155.32000732421875,"low":152.7899932861328,"adjusted_close":152.29428100585938,"volume":2094300},{"date":"2025-06-03","close":152.1999969482422,"high":155.6999969482422,"low":151.39999389648438,"adjusted_close":149.33120727539062,"volume":2407500},{"date":"2025-06-04","close":152.0500030517578,"high":153.10000610351562,"low":150.33999633789062,"adjusted_close":149.1840362548828,"volume":2572500},{"date":"2025-06-05","close":153.02999877929688,"high":153.9199981689453,"low":150.55999755859375,"adjusted_close":150.1455535888672,"volume":2560000},{"date":"2025-06-06","close":154.4499969482422,"high":154.57000732421875,"low":152.61000061035156,"adjusted_close":151.53880310058594,"volume":1912800},{"date":"2025-06-09","close":150.30999755859375,"high":153.8000030517578,"low":148.60000610351562,"adjusted_close":147.476806640625,"volume":4401300},{"date":"2025-06-10","close":150.89999389648438,"high":151.61000061035156,"low":149.82000732421875,"adjusted_close":148.0557098388672,"volume":2394500},{"date":"2025-06-11","close":150.24000549316406,"high":151.5,"low":148.6999969482422,"adjusted_close":147.40814208984375,"volume":2002800},{"date":"2025-06-12","close":151.91000366210938,"high":152.92999267578125,"low":150.8699951171875,"adjusted_close":149.0466766357422,"volume":1562700},{"date":"2025-06-13","close":152.39999389648438,"high":152.44000244140625,"low":150.49000549316406,"adjusted_close":149.52743530273438,"volume":2487400},{"date":"2025-06-16","close":150.5800018310547,"high":154.1300048828125,"low":150.0500030517578,"adjusted_close":147.74172973632812,"volume":2207800},{"date":"2025-06-17","close":151.8699951171875,"high":152.05999755859375,"low":149.6999969482422,"adjusted_close":149.00741577148438,"volume":4055700},{"date":"2025-06-18","close":153.17999267578125,"high":153.9199981689453,"low":151.08999633789062,"adjusted_close":150.292724609375,"volume":4257000},{"date":"2025-06-20","close":151.24000549316406,"high":154.1999969482422,"low":151.13999938964844,"adjusted_close":148.38931274414062,"volume":11336500},{"date":"2025-06-23","close":154.1199951171875,"high":154.85000610351562,"low":152.25,"adjusted_close":151.21499633789062,"volume":5187400},{"date":"2025-06-24","close":154.25,"high":155.38999938964844,"low":152.5,"adjusted_close":151.3425750732422,"volume":4939900},{"date":"2025-06-25","close":153.42999267578125,"high":154.86000061035156,"low":152.16000366210938,"adjusted_close":150.53799438476562,"volume":3107700},{"date":"2025-06-26","close":153.47999572753906,"high":156.22000122070312,"low":151.72000122070312,"adjusted_close":150.5870819091797,"volume":3152100},{"date":"2025-06-27","close":152.1300048828125,"high":153.4199981689453,"low":151.9199981689453,"adjusted_close":149.2625274658203,"volume":3373600},{"date":"2025-06-30","close":153.72999572753906,"high":153.8800048828125,"low":150.00999450683594,"adjusted_close":150.8323516845703,"volume":4618400},{"date":"2025-07-01","close":151.60000610351562,"high":154.7899932861328,"low":150.0,"adjusted_close":148.74252319335938,"volume":3232600},{"date":"2025-07-02","close":150.7100067138672,"high":151.72999572753906,"low":148.97000122070312,"adjusted_close":147.8693084716797,"volume":2921400},{"date":"2025-07-03","close":152.77000427246094,"high":153.10000610351562,"low":150.1999969482422,"adjusted_close":149.8904571533203,"volume":1513900},{"date":"2025-07-07","close":154.22999572753906,"high":154.72999572753906,"low":152.74000549316406,"adjusted_close":151.32293701171875,"volume":3114100},{"date":"2025-07-08","close":151.75999450683594,"high":154.0,"low":150.52999877929688,"adjusted_close":148.89947509765625,"volume":2417800},{"date":"2025-07-09","close":152.25,"high":153.17999267578125,"low":150.6999969482422,"adjusted_close":149.38027954101562,"volume":3122100},{"date":"2025-07-10","close":152.72000122070312,"high":153.61000061035156,"low":150.77999877929688,"adjusted_close":149.84140014648438,"volume":2224000},{"date":"2025-07-11","close":155.16000366210938,"high":155.52000427246094,"low":151.9199981689453,"adjusted_close":152.23541259765625,"volume":2455300},{"date":"2025-07-14","close":158.07000732421875,"high":158.22000122070312,"low":155.35000610351562,"adjusted_close":155.09056091308594,"volume":2734000},{"date":"2025-07-15","close":156.7100067138672,"high":158.5500030517578,"low":155.3300018310547,"adjusted_close":153.75621032714844,"volume":2104600},{"date":"2025-07-16","close":157.5500030517578,"high":158.41000366210938,"low":156.22999572753906,"adjusted_close":154.5803680419922,"volume":1824400},{"date":"2025-07-17","close":157.6300048828125,"high":157.94000244140625,"low":156.47000122070312,"adjusted_close":154.65884399414062,"volume":1484100},{"date":"2025-07-18","close":159.0500030517578,"high":159.57000732421875,"low":156.9600067138672,"adjusted_close":156.0520782470703,"volume":1559600},{"date":"2025-07-21","close":160.32000732421875,"high":160.94000244140625,"low":158.4600067138672,"adjusted_close":157.29815673828125,"volume":1475000},{"date":"2025-07-22","close":161.08999633789062,"high":161.49000549316406,"low":159.82000732421875,"adjusted_close":158.0536346435547,"volume":1898500},{"date":"2025-07-23","close":161.6300048828125,"high":161.74000549316406,"low":159.66000366210938,"adjusted_close":158.58346557617188,"volume":1448900},{"date":"2025-07-24","close":161.39999389648438,"high":162.22999572753906,"low":159.3800048828125,"adjusted_close":158.3577880859375,"volume":2417100},{"date":"2025-07-25","close":161.55999755859375,"high":162.25999450683594,"low":160.1999969482422,"adjusted_close":158.5147705078125,"volume":1588000},{"date":"2025-07-28","close":158.2899932861328,"high":161.2899932861328,"low":158.24000549316406,"adjusted_close":155.30642700195312,"volume":2178500},{"date":"2025-07-29","close":165.9600067138672,"high":167.1999969482422,"low":160.50999450683594,"adjusted_close":162.8318328857422,"volume":5266900},{"date":"2025-07-30","close":166.3800048828125,"high":168.83999633789062,"low":165.55999755859375,"adjusted_close":163.2439422607422,"volume":2461700},{"date":"2025-07-31","close":165.07000732421875,"high":167.32000732421875,"low":164.8800048828125,"adjusted_close":161.9586181640625,"volume":2908400},{"date":"2025-08-01","close":166.24000549316406,"high":167.77999877929688,"low":165.1199951171875,"adjusted_close":163.1065673828125,"volume":2413600},{"date":"2025-08-04","close":168.77999877929688,"high":169.0,"low":165.7100067138672,"adjusted_close":165.59869384765625,"volume":2857900},{"date":"2025-08-05","close":169.69000244140625,"high":170.3000030517578,"low":168.0,"adjusted_close":166.49154663085938,"volume":3127500},{"date":"2025-08-06","close":168.9600067138672,"high":171.08999633789062,"low":168.86000061035156,"adjusted_close":165.77529907226562,"volume":3106300},{"date":"2025-08-07","close":169.67999267578125,"high":170.50999450683594,"low":168.77999877929688,"adjusted_close":166.481689453125,"volume":2663400},{"date":"2025-08-08","close":168.02999877929688,"high":170.88999938964844,"low":168.02999877929688,"adjusted_close":164.86282348632812,"volume":1982300},{"date":"2025-08-11","close":168.02999877929688,"high":169.57000732421875,"low":167.02000427246094,"adjusted_close":164.86282348632812,"volume":2484600},{"date":"2025-08-12","close":164.7899932861328,"high":167.4499969482422,"low":162.19000244140625,"adjusted_close":162.3990936279297,"volume":2506800},{"date":"2025-08-13","close":163.0399932861328,"high":165.50999450683594,"low":161.27000427246094,"adjusted_close":160.67446899414062,"volume":3029100},{"date":"2025-08-14","close":161.8800048828125,"high":164.36000061035156,"low":161.74000549316406,"adjusted_close":159.53131103515625,"volume":1702700},{"date":"2025-08-15","close":162.89999389648438,"high":163.3300018310547,"low":161.25999450683594,"adjusted_close":160.53651428222656,"volume":2490300},{"date":"2025-08-18","close":162.41000366210938,"high":164.41000366210938,"low":162.0,"adjusted_close":160.0536346435547,"volume":1671100},{"date":"2025-08-19","close":163.57000732421875,"high":163.61000061035156,"low":162.2899932861328,"adjusted_close":161.19679260253906,"volume":1691800},{"date":"2025-08-20","close":165.99000549316406,"high":167.32000732421875,"low":164.4600067138672,"adjusted_close":163.58168029785156,"volume":2127800},{"date":"2025-08-21","close":166.94000244140625,"high":167.8000030517578,"low":165.42999267578125,"adjusted_close":164.5178985595703,"volume":2285200},{"date":"2025-08-22","close":164.42999267578125,"high":168.47000122070312,"low":163.97000122070312,"adjusted_close":162.0443115234375,"volume":2798400},{"date":"2025-08-25","close":164.89999389648438,"high":165.99000549316406,"low":164.47999572753906,"adjusted_close":162.5074920654297,"volume":1333000},{"date":"2025-08-26","close":165.83999633789062,"high":166.60000610351562,"low":164.10000610351562,"adjusted_close":163.43385314941406,"volume":3632100},{"date":"2025-08-27","close":167.75,"high":168.14999389648438,"low":166.07000732421875,"adjusted_close":165.31614685058594,"volume":1794300},{"date":"2025-08-28","close":167.39999389648438,"high":168.5,"low":166.66000366210938,"adjusted_close":164.97120666503906,"volume":2114900},{"date":"2025-08-29","close":168.27999877929688,"high":168.55999755859375,"low":167.2899932861328,"adjusted_close":165.8384552001953,"volume":1689700},{"date":"2025-09-02","close":167.74000549316406,"high":169.27000427246094,"low":166.97999572753906,"adjusted_close":165.30628967285156,"volume":2666600},{"date":"2025-09-03","close":167.42999267578125,"high":169.47000122070312,"low":167.13999938964844,"adjusted_close":165.0007781982422,"volume":2090900},{"date":"2025-09-04","close":167.67999267578125,"high":168.91000366210938,"low":166.1699981689453,"adjusted_close":165.24716186523438,"volume":2161000},{"date":"2025-09-05","close":167.82000732421875,"high":168.58999633789062,"low":164.3300018310547,"adjusted_close":165.38514709472656,"volume":2700800},{"date":"2025-09-08","close":169.36000061035156,"high":170.99000549316406,"low":166.9600067138672,"adjusted_close":166.9027862548828,"volume":2679700},{"date":"2025-09-09","close":168.85000610351562,"high":169.6199951171875,"low":168.1699981689453,"adjusted_close":166.4001922607422,"volume":2136600},{"date":"2025-09-10","close":168.08999633789062,"high":170.49000549316406,"low":168.00999450683594,"adjusted_close":165.6511993408203,"volume":2045200},{"date":"2025-09-11","close":168.47000122070312,"high":169.22000122070312,"low":167.52999877929688,"adjusted_close":166.0256805419922,"volume":1816900},{"date":"2025-09-12","close":169.1300048828125,"high":169.6699981689453,"low":168.07000732421875,"adjusted_close":166.67613220214844,"volume":1981800},{"date":"2025-09-15","close":168.9199981689453,"high":170.41000366210938,"low":168.5800018310547,"adjusted_close":166.4691619873047,"volume":2074500},{"date":"2025-09-16","close":165.2100067138672,"high":169.14999389648438,"low":164.92999267578125,"adjusted_close":162.81300354003906,"volume":2715700},{"date":"2025-09-17","close":165.91000366210938,"high":167.0,"low":164.3300018310547,"adjusted_close":163.5028533935547,"volume":3769200},{"date":"2025-09-18","close":166.52999877929688,"high":167.72000122070312,"low":166.10000610351562,"adjusted_close":164.1138458251953,"volume":3695600},{"date":"2025-09-19","close":165.19000244140625,"high":168.1999969482422,"low":164.8800048828125,"adjusted_close":162.7932891845703,"volume":20205200},{"date":"2025-09-22","close":167.4199981689453,"high":167.74000549316406,"low":164.5399932861328,"adjusted_close":164.9909210205078,"volume":3535100},{"date":"2025-09-23","close":172.5500030517578,"high":172.7100067138672,"low":167.8800048828125,"adjusted_close":170.04649353027344,"volume":3126300},{"date":"2025-09-24","close":170.97000122070312,"high":173.22000122070312,"low":170.80999755859375,"adjusted_close":168.4894256591797,"volume":3678800},{"date":"2025-09-25","close":171.6999969482422,"high":172.69000244140625,"low":170.88999938964844,"adjusted_close":169.20883178710938,"volume":2776300},{"date":"2025-09-26","close":174.89999389648438,"high":175.10000610351562,"low":172.36000061035156,"adjusted_close":172.36239624023438,"volume":3167600},{"date":"2025-09-29","close":176.1999969482422,"high":177.22999572753906,"low":174.24000549316406,"adjusted_close":173.64353942871094,"volume":3427100},{"date":"2025-09-30","close":178.13999938964844,"high":178.5399932861328,"low":176.52999877929688,"adjusted_close":175.55538940429688,"volume":4692300},{"date":"2025-10-01","close":179.3800048828125,"high":180.39999389648438,"low":177.94000244140625,"adjusted_close":176.77740478515625,"volume":3106400},{"date":"2025-10-02","close":175.5,"high":179.3699951171875,"low":174.88999938964844,"adjusted_close":172.95370483398438,"volume":3059000},{"date":"2025-10-03","close":175.0399932861328,"high":176.60000610351562,"low":175.0,"adjusted_close":172.50038146972656,"volume":2001400},{"date":"2025-10-06","close":174.13999938964844,"high":175.44000244140625,"low":173.14999389648438,"adjusted_close":171.61341857910156,"volume":1932200},{"date":"2025-10-07","close":173.0,"high":174.0,"low":171.7899932861328,"adjusted_close":170.489990234375,"volume":2241600},{"date":"2025-10-08","close":169.13999938964844,"high":172.80999755859375,"low":168.8800048828125,"adjusted_close":166.6859893798828,"volume":3116800},{"date":"2025-10-09","close":167.27000427246094,"high":170.07000732421875,"low":166.47999572753906,"adjusted_close":164.84310913085938,"volume":2420300},{"date":"2025-10-10","close":165.94000244140625,"high":167.9600067138672,"low":165.52000427246094,"adjusted_close":163.5323944091797,"volume":2538100},{"date":"2025-10-13","close":166.85000610351562,"high":166.88999938964844,"low":163.75,"adjusted_close":164.42921447753906,"volume":2155400},{"date":"2025-10-14","close":169.33999633789062,"high":169.47999572753906,"low":166.8800048828125,"adjusted_close":166.88308715820312,"volume":3481500},{"date":"2025-10-15","close":172.33999633789062,"high":173.36000061035156,"low":168.8300018310547,"adjusted_close":169.8395538330078,"volume":2862500},{"date":"2025-10-16","close":172.0800018310547,"high":173.72000122070312,"low":171.25,"adjusted_close":169.58331298828125,"volume":2631000},{"date":"2025-10-17","close":175.08999633789062,"high":175.66000366210938,"low":172.5,"adjusted_close":172.54965209960938,"volume":3152400},{"date":"2025-10-20","close":177.7100067138672,"high":177.94000244140625,"low":175.07000732421875,"adjusted_close":175.13165283203125,"volume":1901700},{"date":"2025-10-21","close":175.1199951171875,"high":178.6300048828125,"low":173.1300048828125,"adjusted_close":172.57920837402344,"volume":3450300},{"date":"2025-10-22","close":175.94000244140625,"high":176.60000610351562,"low":174.72000122070312,"adjusted_close":173.38731384277344,"volume":1571800},{"date":"2025-10-23","close":176.05999755859375,"high":177.25999450683594,"low":174.89999389648438,"adjusted_close":173.50558471679688,"volume":1832400},{"date":"2025-10-24","close":177.94000244140625,"high":179.6199951171875,"low":176.35000610351562,"adjusted_close":175.35829162597656,"volume":1893800},{"date":"2025-10-27","close":182.61000061035156,"high":182.8699951171875,"low":177.52999877929688,"adjusted_close":179.96055603027344,"volume":3371300},{"date":"2025-10-28","close":179.6999969482422,"high":189.52999877929688,"low":177.5500030517578,"adjusted_close":177.09275817871094,"volume":5371100},{"date":"2025-10-29","close":176.9600067138672,"high":183.5399932861328,"low":174.91000366210938,"adjusted_close":174.39251708984375,"volume":4807100},{"date":"2025-10-30","close":180.8800048828125,"high":181.52000427246094,"low":177.4499969482422,"adjusted_close":178.25564575195312,"volume":2802000},{"date":"2025-10-31","close":181.0399932861328,"high":181.83999633789062,"low":178.19000244140625,"adjusted_close":178.41331481933594,"volume":4039900},{"date":"2025-11-03","close":182.32000732421875,"high":182.77000427246094,"low":179.24000549316406,"adjusted_close":179.6747589111328,"volume":2926400},{"date":"2025-11-04","close":184.35000610351562,"high":184.89999389648438,"low":180.97000122070312,"adjusted_close":181.67530822753906,"volume":2578100},{"date":"2025-11-05","close":186.35000610351562,"high":188.1199951171875,"low":185.19000244140625,"adjusted_close":183.64627075195312,"volume":3129600},{"date":"2025-11-06","close":187.75999450683594,"high":188.92999267578125,"low":185.4199981689453,"adjusted_close":185.0358123779297,"volume":3826900},{"date":"2025-11-07","close":190.25,"high":190.67999267578125,"low":186.22999572753906,"adjusted_close":187.48968505859375,"volume":3319400},{"date":"2025-11-10","close":191.05999755859375,"high":192.1199951171875,"low":189.0,"adjusted_close":189.02316284179688,"volume":3429100},{"date":"2025-11-11","close":192.30999755859375,"high":192.7899932861328,"low":189.72000122070312,"adjusted_close":190.25982666015625,"volume":2139400},{"date":"2025-11-12","close":191.63999938964844,"high":192.80999755859375,"low":191.02000427246094,"adjusted_close":189.5970001220703,"volume":3879400},{"date":"2025-11-13","close":191.07000732421875,"high":192.61000061035156,"low":190.11000061035156,"adjusted_close":189.0330810546875,"volume":3181900},{"date":"2025-11-14","close":193.82000732421875,"high":194.8300018310547,"low":191.52999877929688,"adjusted_close":191.75376892089844,"volume":2794100},{"date":"2025-11-17","close":197.27000427246094,"high":197.42999267578125,"low":194.22000122070312,"adjusted_close":195.16697692871094,"volume":5516700},{"date":"2025-11-18","close":198.2899932861328,"high":200.63999938964844,"low":197.3699951171875,"adjusted_close":196.1761016845703,"volume":3990300},{"date":"2025-11-19","close":196.89999389648438,"high":199.64999389648438,"low":196.25999450683594,"adjusted_close":194.8009033203125,"volume":2842000},{"date":"2025-11-20","close":197.5800018310547,"high":201.4199981689453,"low":197.07000732421875,"adjusted_close":195.47366333007812,"volume":5023000},{"date":"2025-11-21","close":199.92999267578125,"high":200.25,"low":194.63999938964844,"adjusted_close":197.79861450195312,"volume":4471600},{"date":"2025-11-24","close":202.3000030517578,"high":203.17999267578125,"low":199.1999969482422,"adjusted_close":200.1433563232422,"volume":6147600},{"date":"2025-11-25","close":204.58999633789062,"high":205.3300018310547,"low":201.5500030517578,"adjusted_close":202.40892028808594,"volume":2830000},{"date":"2025-11-26","close":206.25,"high":207.00999450683594,"low":202.72000122070312,"adjusted_close":204.05123901367188,"volume":2292100},{"date":"2025-11-28","close":208.22000122070312,"high":209.0500030517578,"low":206.22000122070312,"adjusted_close":206.000244140625,"volume":1311200},{"date":"2025-12-01","close":203.89999389648438,"high":208.1199951171875,"low":203.72000122070312,"adjusted_close":201.72628784179688,"volume":2573000},{"date":"2025-12-02","close":203.1999969482422,"high":204.75,"low":202.35000610351562,"adjusted_close":201.03375244140625,"volume":2576500},{"date":"2025-12-03","close":201.9199981689453,"high":203.22999572753906,"low":200.8000030517578,"adjusted_close":199.76739501953125,"volume":2639600},{"date":"2025-12-04","close":203.8699951171875,"high":205.5500030517578,"low":201.07000732421875,"adjusted_close":201.6966094970703,"volume":2544800},{"date":"2025-12-05","close":204.30999755859375,"high":205.0399932861328,"low":203.0500030517578,"adjusted_close":202.1319122314453,"volume":2731900},{"date":"2025-12-08","close":200.8800048828125,"high":204.86000061035156,"low":200.50999450683594,"adjusted_close":198.73849487304688,"volume":3807800},{"date":"2025-12-09","close":195.8000030517578,"high":203.3800048828125,"low":195.42999267578125,"adjusted_close":193.712646484375,"volume":3422600},{"date":"2025-12-10","close":191.07000732421875,"high":197.2100067138672,"low":190.72000122070312,"adjusted_close":189.0330810546875,"volume":3744100},{"date":"2025-12-11","close":184.97000122070312,"high":190.58999633789062,"low":183.60000610351562,"adjusted_close":182.9980926513672,"volume":7107100},{"date":"2025-12-12","close":186.72999572753906,"high":187.92999267578125,"low":185.00999450683594,"adjusted_close":184.7393341064453,"volume":4236500},{"date":"2025-12-15","close":190.47000122070312,"high":191.00999450683594,"low":187.8300018310547,"adjusted_close":188.43946838378906,"volume":3914800},{"date":"2025-12-16","close":190.39999389648438,"high":193.17999267578125,"low":189.92999267578125,"adjusted_close":188.37020874023438,"volume":2852700},{"date":"2025-12-17","close":189.16000366210938,"high":191.52000427246094,"low":188.1199951171875,"adjusted_close":187.1434326171875,"volume":4458000},{"date":"2025-12-18","close":187.49000549316406,"high":190.02000427246094,"low":184.67999267578125,"adjusted_close":185.49122619628906,"volume":4167400},{"date":"2025-12-19","close":186.00999450683594,"high":188.4199981689453,"low":185.75999450683594,"adjusted_close":184.02700805664062,"volume":16159300},{"date":"2025-12-22","close":186.42999267578125,"high":187.24000549316406,"low":185.11000061035156,"adjusted_close":184.44253540039062,"volume":2320400},{"date":"2025-12-23","close":186.86000061035156,"high":187.49000549316406,"low":185.25999450683594,"adjusted_close":184.86795043945312,"volume":2406200},{"date":"2025-12-24","close":187.6999969482422,"high":187.74000549316406,"low":186.4600067138672,"adjusted_close":185.69900512695312,"volume":818900},{"date":"2025-12-26","close":187.86000061035156,"high":188.07000732421875,"low":186.39999389648438,"adjusted_close":185.85728454589844,"volume":995100},{"date":"2025-12-29","close":189.63999938964844,"high":189.77000427246094,"low":188.02999877929688,"adjusted_close":187.61830139160156,"volume":1660500},{"date":"2025-12-30","close":188.0,"high":190.83999633789062,"low":187.74000549316406,"adjusted_close":185.99578857421875,"volume":1668800},{"date":"2025-12-31","close":185.61000061035156,"high":188.39999389648438,"low":185.27000427246094,"adjusted_close":183.6312713623047,"volume":2372500},{"date":"2026-01-02","close":186.94000244140625,"high":186.99000549316406,"low":183.6699981689453,"adjusted_close":184.9470977783203,"volume":2186100},{"date":"2026-01-05","close":184.72999572753906,"high":187.02999877929688,"low":181.91000366210938,"adjusted_close":182.76065063476562,"volume":3650900},{"date":"2026-01-06","close":185.66000366210938,"high":186.6999969482422,"low":183.5500030517578,"adjusted_close":183.6807403564453,"volume":3579800},{"date":"2026-01-07","close":185.64999389648438,"high":188.9199981689453,"low":185.49000549316406,"adjusted_close":183.6708526611328,"volume":2609200},{"date":"2026-01-08","close":186.30999755859375,"high":187.02000427246094,"low":182.97000122070312,"adjusted_close":184.32382202148438,"volume":2429400},{"date":"2026-01-09","close":186.0800018310547,"high":190.0,"low":185.72999572753906,"adjusted_close":184.0962677001953,"volume":2757900},{"date":"2026-01-12","close":186.67999267578125,"high":189.74000549316406,"low":186.4199981689453,"adjusted_close":184.6898651123047,"volume":2420800},{"date":"2026-01-13","close":188.25,"high":188.6199951171875,"low":185.61000061035156,"adjusted_close":186.24313354492188,"volume":2603900},{"date":"2026-01-14","close":188.7100067138672,"high":189.24000549316406,"low":186.25,"adjusted_close":186.6982421875,"volume":2388500},{"date":"2026-01-15","close":188.17999267578125,"high":192.0500030517578,"low":187.6999969482422,"adjusted_close":186.1738739013672,"volume":2276300},{"date":"2026-01-16","close":191.3800048828125,"high":191.94000244140625,"low":187.00999450683594,"adjusted_close":189.3397674560547,"volume":3239300},{"date":"2026-01-20","close":188.0,"high":192.19000244140625,"low":187.61000061035156,"adjusted_close":185.99578857421875,"volume":5219000},{"date":"2026-01-21","close":186.0,"high":189.5,"low":185.22999572753906,"adjusted_close":184.01710510253906,"volume":3758800},{"date":"2026-01-22","close":181.9600067138672,"high":186.4600067138672,"low":181.55999755859375,"adjusted_close":180.0201873779297,"volume":3977600},{"date":"2026-01-23","close":183.67999267578125,"high":184.0500030517578,"low":181.50999450683594,"adjusted_close":181.7218475341797,"volume":4668000},{"date":"2026-01-26","close":183.6300048828125,"high":184.60000610351562,"low":182.4600067138672,"adjusted_close":181.67239379882812,"volume":3661400},{"date":"2026-01-27","close":183.49000549316406,"high":184.99000549316406,"low":182.61000061035156,"adjusted_close":181.5338897705078,"volume":2499100},{"date":"2026-01-28","close":183.94000244140625,"high":185.85000610351562,"low":182.57000732421875,"adjusted_close":181.9790802001953,"volume":2419500},{"date":"2026-01-29","close":185.69000244140625,"high":187.27999877929688,"low":183.35000610351562,"adjusted_close":183.71041870117188,"volume":2617800},{"date":"2026-01-30","close":188.36000061035156,"high":188.89999389648438,"low":184.38999938964844,"adjusted_close":186.3519744873047,"volume":2794900},{"date":"2026-02-02","close":187.42999267578125,"high":189.60000610351562,"low":187.27999877929688,"adjusted_close":185.43186950683594,"volume":3222800},{"date":"2026-02-03","close":187.5,"high":187.77999877929688,"low":181.47000122070312,"adjusted_close":185.50112915039062,"volume":2950200},{"date":"2026-02-04","close":185.47999572753906,"high":189.2100067138672,"low":185.10000610351562,"adjusted_close":183.50265502929688,"volume":2199200},{"date":"2026-02-05","close":191.05999755859375,"high":192.10000610351562,"low":185.75999450683594,"adjusted_close":189.02316284179688,"volume":2489300},{"date":"2026-02-06","close":195.9199981689453,"high":196.30999755859375,"low":191.66000366210938,"adjusted_close":193.83135986328125,"volume":2944300},{"date":"2026-02-09","close":197.25,"high":198.85000610351562,"low":196.02999877929688,"adjusted_close":195.14718627929688,"volume":2933800},{"date":"2026-02-10","close":200.83999633789062,"high":201.13999938964844,"low":196.77999877929688,"adjusted_close":198.6988983154297,"volume":3302200},{"date":"2026-02-11","close":207.8800048828125,"high":212.6199951171875,"low":205.36000061035156,"adjusted_close":205.6638641357422,"volume":5781200},{"date":"2026-02-12","close":208.13999938964844,"high":212.17999267578125,"low":207.0,"adjusted_close":205.92108154296875,"volume":6736400},{"date":"2026-02-13","close":210.72000122070312,"high":211.86000061035156,"low":207.8300018310547,"adjusted_close":208.4735870361328,"volume":3587500},{"date":"2026-02-17","close":215.47999572753906,"high":216.42999267578125,"low":211.41000366210938,"adjusted_close":213.18284606933594,"volume":4838100},{"date":"2026-02-18","close":208.58999633789062,"high":215.55999755859375,"low":208.22000122070312,"adjusted_close":206.3662872314453,"volume":4433500},{"date":"2026-02-19","close":208.00999450683594,"high":210.17999267578125,"low":207.00999450683594,"adjusted_close":205.79246520996094,"volume":2163600},{"date":"2026-02-20","close":208.19000244140625,"high":209.72000122070312,"low":206.67999267578125,"adjusted_close":205.97055053710938,"volume":1954200},{"date":"2026-02-23","close":209.5399932861328,"high":211.5,"low":207.3800048828125,"adjusted_close":207.30616760253906,"volume":2416800},{"date":"2026-02-24","close":209.3000030517578,"high":210.14999389648438,"low":206.32000732421875,"adjusted_close":207.06874084472656,"volume":2511700},{"date":"2026-02-25","close":208.25,"high":210.85000610351562,"low":207.57000732421875,"adjusted_close":206.7609405517578,"volume":2276900},{"date":"2026-02-26","close":208.4499969482422,"high":209.8699951171875,"low":207.08999633789062,"adjusted_close":206.95950317382812,"volume":2192700},{"date":"2026-02-27","close":207.1199951171875,"high":211.13999938964844,"low":207.08999633789062,"adjusted_close":205.63902282714844,"volume":6204200},{"date":"2026-03-02","close":210.16000366210938,"high":210.44000244140625,"low":207.1300048828125,"adjusted_close":208.6572723388672,"volume":3751500},{"date":"2026-03-03","close":208.0,"high":209.0,"low":205.3699951171875,"adjusted_close":206.51272583007812,"volume":2430800},{"date":"2026-03-04","close":206.85000610351562,"high":208.11000061035156,"low":205.5800018310547,"adjusted_close":205.37095642089844,"volume":3085600},{"date":"2026-03-05","close":205.0500030517578,"high":206.02999877929688,"low":199.1999969482422,"adjusted_close":203.5838165283203,"volume":4166600},{"date":"2026-03-06","close":204.2899932861328,"high":205.30999755859375,"low":200.4199981689453,"adjusted_close":202.82923889160156,"volume":2453700},{"date":"2026-03-09","close":207.67999267578125,"high":208.24000549316406,"low":202.61000061035156,"adjusted_close":206.19500732421875,"volume":3757500},{"date":"2026-03-10","close":207.72000122070312,"high":210.67999267578125,"low":205.22999572753906,"adjusted_close":206.23472595214844,"volume":2818800},{"date":"2026-03-11","close":205.3300018310547,"high":207.60000610351562,"low":204.44000244140625,"adjusted_close":203.86181640625,"volume":2134900},{"date":"2026-03-12","close":206.1999969482422,"high":207.19000244140625,"low":203.16000366210938,"adjusted_close":204.7255859375,"volume":3064400},{"date":"2026-03-13","close":207.82000732421875,"high":210.1199951171875,"low":206.32000732421875,"adjusted_close":206.33401489257812,"volume":2793100},{"date":"2026-03-16","close":210.17999267578125,"high":211.0,"low":208.44000244140625,"adjusted_close":208.6771240234375,"volume":2938500},{"date":"2026-03-17","close":213.16000366210938,"high":214.5500030517578,"low":211.0399932861328,"adjusted_close":211.63583374023438,"volume":3530200},{"date":"2026-03-18","close":209.2100067138672,"high":213.97000122070312,"low":209.14999389648438,"adjusted_close":207.7140655517578,"volume":3093400},{"date":"2026-03-19","close":206.08999633789062,"high":210.94000244140625,"low":205.4499969482422,"adjusted_close":204.61636352539062,"volume":2535200},{"date":"2026-03-20","close":195.94000244140625,"high":205.1199951171875,"low":194.3000030517578,"adjusted_close":194.53895568847656,"volume":9165200},{"date":"2026-03-23","close":195.0,"high":199.85000610351562,"low":194.6699981689453,"adjusted_close":193.60568237304688,"volume":3598100},{"date":"2026-03-24","close":196.61000061035156,"high":198.25,"low":192.66000366210938,"adjusted_close":195.20416259765625,"volume":2598700},{"date":"2026-03-25","close":196.72999572753906,"high":198.52999877929688,"low":195.6300048828125,"adjusted_close":195.32330322265625,"volume":3036100},{"date":"2026-03-26","close":195.52999877929688,"high":197.61000061035156,"low":194.64999389648438,"adjusted_close":194.1318817138672,"volume":1970400},{"date":"2026-03-27","close":195.77000427246094,"high":197.97999572753906,"low":194.2899932861328,"adjusted_close":194.37017822265625,"volume":2192700},{"date":"2026-03-30","close":195.3000030517578,"high":198.6699981689453,"low":194.88999938964844,"adjusted_close":193.90353393554688,"volume":2530000},{"date":"2026-03-31","close":197.7100067138672,"high":199.1999969482422,"low":194.27999877929688,"adjusted_close":196.2963104248047,"volume":3425200},{"date":"2026-04-01","close":198.86000061035156,"high":200.33999633789062,"low":196.92999267578125,"adjusted_close":197.4380645751953,"volume":3150300},{"date":"2026-04-02","close":202.3300018310547,"high":202.3800048828125,"low":198.83999633789062,"adjusted_close":200.88327026367188,"volume":2225900},{"date":"2026-04-06","close":200.91000366210938,"high":203.08999633789062,"low":200.74000549316406,"adjusted_close":199.47341918945312,"volume":1528800},{"date":"2026-04-07","close":201.5800018310547,"high":202.3800048828125,"low":199.3000030517578,"adjusted_close":200.1386260986328,"volume":1931800},{"date":"2026-04-08","close":204.6999969482422,"high":205.36000061035156,"low":201.97000122070312,"adjusted_close":203.23631286621094,"volume":3545300},{"date":"2026-04-09","close":206.33999633789062,"high":210.82000732421875,"low":203.6699981689453,"adjusted_close":204.86459350585938,"volume":2771900},{"date":"2026-04-10","close":207.58999633789062,"high":207.8300018310547,"low":205.89999389648438,"adjusted_close":206.10565185546875,"volume":2418400},{"date":"2026-04-13","close":206.97000122070312,"high":208.8800048828125,"low":205.3000030517578,"adjusted_close":205.49009704589844,"volume":2546900},{"date":"2026-04-14","close":210.99000549316406,"high":211.0399932861328,"low":204.7899932861328,"adjusted_close":209.48135375976562,"volume":1926700},{"date":"2026-04-15","close":211.3300018310547,"high":211.47000122070312,"low":208.4499969482422,"adjusted_close":209.81890869140625,"volume":2276400},{"date":"2026-04-16","close":214.50999450683594,"high":214.83999633789062,"low":211.25999450683594,"adjusted_close":212.97616577148438,"volume":1906300},{"date":"2026-04-17","close":210.52000427246094,"high":214.99000549316406,"low":210.00999450683594,"adjusted_close":209.01470947265625,"volume":3276100},{"date":"2026-04-20","close":209.4499969482422,"high":211.02999877929688,"low":208.1300048828125,"adjusted_close":207.9523468017578,"volume":2124000},{"date":"2026-04-21","close":206.38999938964844,"high":209.38999938964844,"low":201.3699951171875,"adjusted_close":204.91424560546875,"volume":3664800},{"date":"2026-04-22","close":199.6999969482422,"high":207.0,"low":198.8800048828125,"adjusted_close":198.27206420898438,"volume":3522500},{"date":"2026-04-23","close":208.24000549316406,"high":208.5500030517578,"low":200.02999877929688,"adjusted_close":206.7510223388672,"volume":2332900},{"date":"2026-04-24","close":208.75,"high":211.58999633789062,"low":207.72999572753906,"adjusted_close":207.2573699951172,"volume":2272100},{"date":"2026-04-27","close":210.0,"high":210.89999389648438,"low":205.02000427246094,"adjusted_close":208.49842834472656,"volume":2114000},{"date":"2026-04-28","close":214.22999572753906,"high":214.8300018310547,"low":208.9499969482422,"adjusted_close":212.6981658935547,"volume":2974900},{"date":"2026-04-29","close":212.08999633789062,"high":219.58999633789062,"low":211.41000366210938,"adjusted_close":210.573486328125,"volume":3651400},{"date":"2026-04-30","close":217.33999633789062,"high":218.5800018310547,"low":210.6300048828125,"adjusted_close":215.7859344482422,"volume":4137900},{"date":"2026-05-01","close":216.91000366210938,"high":218.80999755859375,"low":216.0,"adjusted_close":215.35902404785156,"volume":2480600},{"date":"2026-05-04","close":217.13999938964844,"high":218.5399932861328,"low":215.44000244140625,"adjusted_close":215.58737182617188,"volume":3875100},{"date":"2026-05-05","close":214.3000030517578,"high":217.97999572753906,"low":212.0,"adjusted_close":212.76768493652344,"volume":2666500},{"date":"2026-05-06","close":216.47000122070312,"high":216.77999877929688,"low":213.02000427246094,"adjusted_close":214.9221649169922,"volume":2328800},{"date":"2026-05-07","close":212.9499969482422,"high":215.9600067138672,"low":208.6699981689453,"adjusted_close":211.42733764648438,"volume":2732800},{"date":"2026-05-08","close":214.6300048828125,"high":217.6699981689453,"low":213.25,"adjusted_close":213.09532165527344,"volume":2734400},{"date":"2026-05-11","close":214.83999633789062,"high":217.57000732421875,"low":213.17999267578125,"adjusted_close":213.30381774902344,"volume":2631900},{"date":"2026-05-12","close":217.5,"high":218.13999938964844,"low":213.52000427246094,"adjusted_close":215.94479370117188,"volume":2931800},{"date":"2026-05-13","close":220.13999938964844,"high":221.67999267578125,"low":215.60000610351562,"adjusted_close":219.3120880126953,"volume":3465800},{"date":"2026-05-14","close":217.75,"high":221.41000366210938,"low":216.88999938964844,"adjusted_close":216.9310760498047,"volume":2901300},{"date":"2026-05-15","close":213.74000549316406,"high":218.1199951171875,"low":213.2100067138672,"adjusted_close":212.9361572265625,"volume":4531000},{"date":"2026-05-18","close":212.61000061035156,"high":215.39999389648438,"low":211.77999877929688,"adjusted_close":211.81039428710938,"volume":1992200},{"date":"2026-05-19","close":218.0,"high":218.0,"low":212.02999877929688,"adjusted_close":217.1801300048828,"volume":7048700},{"date":"2026-05-20","close":218.61000061035156,"high":220.5,"low":214.33999633789062,"adjusted_close":217.787841796875,"volume":5114400},{"date":"2026-05-21","close":216.00999450683594,"high":217.99000549316406,"low":214.63999938964844,"adjusted_close":215.19760131835938,"volume":4191500},{"date":"2026-05-22","close":216.1699981689453,"high":218.39999389648438,"low":215.24000549316406,"adjusted_close":215.3570098876953,"volume":2291900},{"date":"2026-05-26","close":218.1300048828125,"high":219.75,"low":215.72999572753906,"adjusted_close":217.3096466064453,"volume":3242600},{"date":"2026-05-27","close":214.17999267578125,"high":217.80999755859375,"low":214.11000061035156,"adjusted_close":213.37448120117188,"volume":2713400},{"date":"2026-05-28","close":210.2899932861328,"high":215.50999450683594,"low":209.2899932861328,"adjusted_close":209.49911499023438,"volume":3089000},{"date":"2026-05-29","close":205.3300018310547,"high":210.8699951171875,"low":205.3300018310547,"adjusted_close":204.5577850341797,"volume":10334500},{"date":"2026-06-01","close":197.36000061035156,"high":207.39999389648438,"low":197.3300018310547,"adjusted_close":196.6177520751953,"volume":3483400},{"date":"2026-06-02","close":195.35000610351562,"high":198.4600067138672,"low":194.6699981689453,"adjusted_close":194.61532592773438,"volume":3348400},{"date":"2026-06-03","close":199.58999633789062,"high":200.9199981689453,"low":195.2899932861328,"adjusted_close":198.83937072753906,"volume":5469500},{"date":"2026-06-04","close":200.85000610351562,"high":204.00999450683594,"low":198.25,"adjusted_close":200.09463500976562,"volume":2844500},{"date":"2026-06-05","close":206.92999267578125,"high":210.41000366210938,"low":200.0,"adjusted_close":206.15174865722656,"volume":3176800},{"date":"2026-06-08","close":200.0,"high":208.24000549316406,"low":198.97000122070312,"adjusted_close":199.24781799316406,"volume":2905600},{"date":"2026-06-09","close":206.77000427246094,"high":207.89999389648438,"low":199.02000427246094,"adjusted_close":205.99237060546875,"volume":3160200},{"date":"2026-06-10","close":211.36000061035156,"high":212.83999633789062,"low":207.89999389648438,"adjusted_close":210.5651092529297,"volume":3111300},{"date":"2026-06-11","close":210.6699981689453,"high":214.3300018310547,"low":210.52999877929688,"adjusted_close":209.87770080566406,"volume":3807200},{"date":"2026-06-12","close":214.22999572753906,"high":214.9199981689453,"low":211.9499969482422,"adjusted_close":213.42430114746094,"volume":2264100},{"date":"2026-06-15","close":212.82000732421875,"high":215.6199951171875,"low":211.64999389648438,"adjusted_close":212.01962280273438,"volume":4469500},{"date":"2026-06-16","close":213.5,"high":215.72999572753906,"low":212.05999755859375,"adjusted_close":212.69705200195312,"volume":2354300},{"date":"2026-06-17","close":206.5500030517578,"high":214.1699981689453,"low":206.30999755859375,"adjusted_close":205.773193359375,"volume":4854700},{"date":"2026-06-18","close":206.64999389648438,"high":208.52000427246094,"low":202.89999389648438,"adjusted_close":205.872802734375,"volume":8060800},{"date":"2026-06-22","close":211.4499969482422,"high":212.49000549316406,"low":206.2100067138672,"adjusted_close":210.65475463867188,"volume":3643700},{"date":"2026-06-23","close":217.6699981689453,"high":219.0,"low":211.66000366210938,"adjusted_close":216.8513641357422,"volume":3593400},{"date":"2026-06-24","close":221.42999267578125,"high":223.94000244140625,"low":217.10000610351562,"adjusted_close":220.59722900390625,"volume":5355900},{"date":"2026-06-25","close":223.72999572753906,"high":224.47000122070312,"low":219.3300018310547,"adjusted_close":222.88858032226562,"volume":2824200},{"date":"2026-06-26","close":227.3300018310547,"high":228.52999877929688,"low":223.0399932861328,"adjusted_close":226.47503662109375,"volume":4944800},{"date":"2026-06-29","close":227.72999572753906,"high":228.02999877929688,"low":223.9199981689453,"adjusted_close":226.87353515625,"volume":2592600},{"date":"2026-06-30","close":226.97000122070312,"high":230.07000732421875,"low":225.16000366210938,"adjusted_close":226.11639404296875,"volume":4464500},{"date":"2026-07-01","close":230.19000244140625,"high":231.85000610351562,"low":226.97000122070312,"adjusted_close":229.32427978515625,"volume":2735900},{"date":"2026-07-02","close":236.05999755859375,"high":236.05999755859375,"low":229.22000122070312,"adjusted_close":235.17221069335938,"volume":4131900},{"date":"2026-07-06","close":232.69000244140625,"high":236.33999633789062,"low":231.00999450683594,"adjusted_close":231.81488037109375,"volume":2857700},{"date":"2026-07-07","close":237.58999633789062,"high":239.11000061035156,"low":233.27000427246094,"adjusted_close":236.6964569091797,"volume":4197800},{"date":"2026-07-08","close":233.89999389648438,"high":238.0,"low":233.80999755859375,"adjusted_close":233.02032470703125,"volume":2557500},{"date":"2026-07-09","close":232.1199951171875,"high":234.6999969482422,"low":231.7100067138672,"adjusted_close":231.2470245361328,"volume":1654800},{"date":"2026-07-10","close":231.58999633789062,"high":233.00999450683594,"low":228.3699951171875,"adjusted_close":230.71900939941406,"volume":2531000},{"date":"2026-07-13","close":234.5500030517578,"high":235.72999572753906,"low":230.89999389648438,"adjusted_close":233.6678924560547,"volume":1903000},{"date":"2026-07-14","close":236.0,"high":237.22000122070312,"low":234.0,"adjusted_close":235.1124267578125,"volume":3324300},{"date":"2026-07-15","close":233.2899932861328,"high":238.02999877929688,"low":232.32000732421875,"adjusted_close":232.41261291503906,"volume":2548200},{"date":"2026-07-16","close":241.49000549316406,"high":241.7899932861328,"low":233.8699951171875,"adjusted_close":240.581787109375,"volume":2711300},{"date":"2026-07-17","close":243.25,"high":246.42999267578125,"low":242.22999572753906,"adjusted_close":242.33517456054688,"volume":2792400},{"date":"2026-07-20","close":244.83999633789062,"high":245.36000061035156,"low":242.67999267578125,"adjusted_close":243.919189453125,"volume":2603600},{"date":"2026-07-21","close":246.3699951171875,"high":247.4499969482422,"low":242.27000427246094,"adjusted_close":245.4434356689453,"volume":2694300},{"date":"2026-07-22","close":245.0399932861328,"high":247.35000610351562,"low":244.16000366210938,"adjusted_close":244.11842346191406,"volume":2019300},{"date":"2026-07-23","close":247.0500030517578,"high":250.1199951171875,"low":243.50999450683594,"adjusted_close":246.12088012695312,"volume":2831600},{"date":"2026-07-24","close":252.07000732421875,"high":252.94000244140625,"low":246.02999877929688,"adjusted_close":251.12200927734375,"volume":3312300},{"date":"2026-07-27","close":248.33999633789062,"high":252.1699981689453,"low":248.33999633789062,"adjusted_close":247.40602111816406,"volume":2608600},{"date":"2026-07-28","close":243.57000732421875,"high":255.1999969482422,"low":242.24000549316406,"adjusted_close":242.6539764404297,"volume":4630600},{"date":"2026-07-29","close":241.0800018310547,"high":245.3000030517578,"low":238.61000061035156,"adjusted_close":240.17332458496094,"volume":2704900},{"date":"2026-07-30","close":235.6300048828125,"high":240.80999755859375,"low":234.13999938964844,"adjusted_close":234.74383544921875,"volume":2994100},{"date":"2026-07-31","close":234.44000244140625,"high":237.10000610351562,"low":232.6300048828125,"adjusted_close":233.5583038330078,"volume":3982500},{"date":"2026-08-03","close":233.10000610351562,"high":236.39999389648438,"low":232.05999755859375,"adjusted_close":232.2233428955078,"volume":3786200},{"date":"2026-08-04","close":231.57000732421875,"high":232.33999633789062,"low":226.47999572753906,"adjusted_close":230.6990966796875,"volume":5216300},{"date":"2026-08-05","close":237.25,"high":237.50999450683594,"low":230.19000244140625,"adjusted_close":236.35772705078125,"volume":3061100},{"date":"2026-08-06","close":236.0,"high":239.1999969482422,"low":233.74000549316406,"adjusted_close":235.1124267578125,"volume":3016000},{"date":"2026-08-07","close":236.9199981689453,"high":238.36000061035156,"low":234.57000732421875,"adjusted_close":236.0289764404297,"volume":3527300},{"date":"2026-08-10","close":235.0399932861328,"high":237.02000427246094,"low":234.39999389648438,"adjusted_close":234.15603637695312,"volume":2149500},{"date":"2026-08-11","close":226.00999450683594,"high":233.72999572753906,"low":225.5500030517578,"adjusted_close":225.16000366210938,"volume":3313800},{"date":"2026-08-12","close":230.27000427246094,"high":230.61000061035156,"low":224.97000122070312,"adjusted_close":230.27000427246094,"volume":3402000},{"date":"2026-08-13","close":234.44000244140625,"high":235.58999633789062,"low":231.2100067138672,"adjusted_close":234.44000244140625,"volume":4477400},{"date":"2026-08-14","close":235.52000427246094,"high":236.42999267578125,"low":233.13999938964844,"adjusted_close":235.52000427246094,"volume":1974000},{"date":"2026-08-17","close":235.3000030517578,"high":236.27999877929688,"low":233.0,"adjusted_close":235.3000030517578,"volume":2516900},{"date":"2026-08-18","close":235.44000244140625,"high":238.85000610351562,"low":235.0,"adjusted_close":235.44000244140625,"volume":1883400},{"date":"2026-08-19","close":235.72999572753906,"high":236.72000122070312,"low":234.3000030517578,"adjusted_close":235.72999572753906,"volume":2274100},{"date":"2026-08-20","close":237.39999389648438,"high":238.7899932861328,"low":235.11000061035156,"adjusted_close":237.39999389648438,"volume":2683400},{"date":"2026-08-21","close":239.22000122070312,"high":241.11000061035156,"low":236.0800018310547,"adjusted_close":239.22000122070312,"volume":3140500},{"date":"2026-08-24","close":240.00999450683594,"high":242.77999877929688,"low":238.4600067138672,"adjusted_close":240.00999450683594,"volume":1685800},{"date":"2026-08-25","close":241.14999389648438,"high":242.30999755859375,"low":238.6699981689453,"adjusted_close":241.14999389648438,"volume":1772800},{"date":"2026-08-26","close":241.55999755859375,"high":243.0399932861328,"low":238.9600067138672,"adjusted_close":241.55999755859375,"volume":2368300},{"date":"2026-08-27","close":239.60000610351562,"high":240.6300048828125,"low":237.22000122070312,"adjusted_close":239.60000610351562,"volume":2389700},{"date":"2026-08-28","close":238.07000732421875,"high":241.38999938964844,"low":237.47000122070312,"adjusted_close":238.07000732421875,"volume":2131300},{"date":"2026-08-31","close":236.24000549316406,"high":237.88999938964844,"low":233.52000427246094,"adjusted_close":236.24000549316406,"volume":4911300},{"date":"2026-09-01","close":240.4199981689453,"high":242.97000122070312,"low":237.91000366210938,"adjusted_close":240.4199981689453,"volume":3416900},{"date":"2026-09-02","close":238.58999633789062,"high":240.97999572753906,"low":236.64999389648438,"adjusted_close":238.58999633789062,"volume":2516700},{"date":"2026-09-03","close":241.1199951171875,"high":242.57000732421875,"low":237.4600067138672,"adjusted_close":241.1199951171875,"volume":2304000},{"date":"2026-09-04","close":236.1699981689453,"high":241.41000366210938,"low":235.4499969482422,"adjusted_close":236.1699981689453,"volume":2254500},{"date":"2026-09-08","close":237.25,"high":240.35000610351562,"low":234.27999877929688,"adjusted_close":237.25,"volume":2805000},{"date":"2026-09-09","close":235.89999389648438,"high":238.22999572753906,"low":234.72000122070312,"adjusted_close":235.89999389648438,"volume":1873500},{"date":"2026-09-10","close":235.7100067138672,"high":239.92999267578125,"low":234.82000732421875,"adjusted_close":235.7100067138672,"volume":2288200},{"date":"2026-09-11","close":235.6199951171875,"high":239.42999267578125,"low":234.0800018310547,"adjusted_close":235.6199951171875,"volume":2106500},{"date":"2026-09-14","close":234.2100067138672,"high":240.30999755859375,"low":234.2100067138672,"adjusted_close":234.2100067138672,"volume":1682200},{"date":"2026-09-15","close":232.75999450683594,"high":234.3699951171875,"low":229.74000549316406,"adjusted_close":232.75999450683594,"volume":2019200},{"date":"2026-09-16","close":234.5,"high":236.77999877929688,"low":231.30999755859375,"adjusted_close":234.5,"volume":2136000},{"date":"2026-09-17","close":232.25999450683594,"high":236.3000030517578,"low":231.5800018310547,"adjusted_close":232.25999450683594,"volume":2065100},{"date":"2026-09-18","close":228.8699951171875,"high":231.86000061035156,"low":228.0,"adjusted_close":228.8699951171875,"volume":8291000},{"date":"2026-09-21","close":232.75999450683594,"high":233.9600067138672,"low":228.50999450683594,"adjusted_close":232.75999450683594,"volume":2810700},{"date":"2026-09-22","close":230.38999938964844,"high":231.63999938964844,"low":229.0,"adjusted_close":230.38999938964844,"volume":2069900},{"date":"2026-09-23","close":229.8699951171875,"high":231.99000549316406,"low":228.9499969482422,"adjusted_close":229.8699951171875,"volume":2759700},{"date":"2026-09-24","close":233.61000061035156,"high":236.97000122070312,"low":232.85000610351562,"adjusted_close":233.61000061035156,"volume":2751200},{"date":"2026-09-25","close":231.3699951171875,"high":237.32000732421875,"low":229.8800048828125,"adjusted_close":231.3699951171875,"volume":2306700},{"date":"2026-09-28","close":232.9600067138672,"high":234.82000732421875,"low":231.35000610351562,"adjusted_close":232.9600067138672,"volume":2338900},{"date":"2026-09-29","close":232.89999389648438,"high":234.13999938964844,"low":231.0800018310547,"adjusted_close":232.89999389648438,"volume":1898500},{"date":"2026-09-30","close":230.24000549316406,"high":234.44000244140625,"low":230.24000549316406,"adjusted_close":230.24000549316406,"volume":2995800},{"date":"2026-10-01","close":226.94000244140625,"high":230.25,"low":226.22999572753906,"adjusted_close":226.94000244140625,"volume":2858100},{"date":"2026-10-02","close":227.7100067138672,"high":229.92999267578125,"low":225.36000061035156,"adjusted_close":227.7100067138672,"volume":2646800},{"date":"2026-10-05","close":224.16000366210938,"high":229.72999572753906,"low":223.63999938964844,"adjusted_close":224.16000366210938,"volume":2449100},{"date":"2026-10-06","close":225.77999877929688,"high":227.22000122070312,"low":222.22000122070312,"adjusted_close":225.77999877929688,"volume":2170900},{"date":"2026-10-07","close":221.1199951171875,"high":226.91000366210938,"low":220.8699951171875,"adjusted_close":221.1199951171875,"volume":2611500},{"date":"2026-10-08","close":223.0399932861328,"high":224.75,"low":220.0,"adjusted_close":223.0399932861328,"volume":2524000},{"date":"2026-10-09","close":225.47000122070312,"high":228.02000427246094,"low":223.99000549316406,"adjusted_close":225.47000122070312,"volume":2834400},{"date":"2026-10-12","close":230.2899932861328,"high":230.33999633789062,"low":224.72000122070312,"adjusted_close":230.2899932861328,"volume":1728800},{"date":"2026-10-13","close":230.13999938964844,"high":232.02999877929688,"low":228.6300048828125,"adjusted_close":230.13999938964844,"volume":2215900},{"date":"2026-10-14","close":232.1699981689453,"high":234.32000732421875,"low":229.10000610351562,"adjusted_close":232.1699981689453,"volume":3258000},{"date":"2026-10-15","close":234.6300048828125,"high":238.1999969482422,"low":233.1999969482422,"adjusted_close":234.6300048828125,"volume":4153100},{"date":"2026-10-16","close":234.85000610351562,"high":237.22999572753906,"low":233.72999572753906,"adjusted_close":234.85000610351562,"volume":1805600},{"date":"2026-10-19","close":233.50999450683594,"high":235.5500030517578,"low":230.0,"adjusted_close":233.50999450683594,"volume":2064500},{"date":"2026-10-20","close":238.0800018310547,"high":239.4199981689453,"low":235.0,"adjusted_close":238.0800018310547,"volume":1969900},{"date":"2026-10-21","close":234.19000244140625,"high":239.4499969482422,"low":234.08999633789062,"adjusted_close":234.19000244140625,"volume":1594100},{"date":"2026-10-22","close":237.39999389648438,"high":238.27000427246094,"low":234.25,"adjusted_close":237.39999389648438,"volume":2350000},{"date":"2026-10-23","close":237.32000732421875,"high":240.64999389648438,"low":235.1999969482422,"adjusted_close":237.32000732421875,"volume":2108700},{"date":"2026-10-26","close":240.61000061035156,"high":240.94000244140625,"low":237.1699981689453,"adjusted_close":240.61000061035156,"volume":2281500},{"date":"2026-10-27","close":226.72000122070312,"high":237.92999267578125,"low":224.72999572753906,"adjusted_close":226.72000122070312,"volume":6000100},{"date":"2026-10-28","close":227.1999969482422,"high":228.82000732421875,"low":217.72000122070312,"adjusted_close":227.1999969482422,"volume":5850000},{"date":"2026-10-29","close":233.1699981689453,"high":235.0399932861328,"low":230.24000549316406,"adjusted_close":233.1699981689453,"volume":3588100},{"date":"2026-10-30","close":234.60000610351562,"high":239.3000030517578,"low":234.1699981689453,"adjusted_close":234.60000610351562,"volume":3577200},{"date":"2026-11-02","close":239.0,"high":239.16000366210938,"low":234.17999267578125,"adjusted_close":239.0,"volume":2681000},{"date":"2026-11-03","close":241.1699981689453,"high":242.61000061035156,"low":238.1199951171875,"adjusted_close":241.1699981689453,"volume":2440400},{"date":"2026-11-04","close":247.99000549316406,"high":248.5500030517578,"low":241.00999450683594,"adjusted_close":247.99000549316406,"volume":4008500},{"date":"2026-11-05","close":245.42999267578125,"high":249.1199951171875,"low":244.1199951171875,"adjusted_close":245.42999267578125,"volume":4736800},{"date":"2026-11-06","close":245.00999450683594,"high":246.97000122070312,"low":241.19000244140625,"adjusted_close":245.00999450683594,"volume":2211724}]},"VXX":{"currency":"USD","rows":[{"date":"2025-05-05","close":62.130001068115234,"high":62.63999938964844,"low":60.95000076293945,"adjusted_close":62.130001068115234,"volume":3092000},{"date":"2025-05-06","close":64.55000305175781,"high":64.79000091552734,"low":62.69300079345703,"adjusted_close":64.55000305175781,"volume":3943900},{"date":"2025-05-07","close":62.83000183105469,"high":64.98999786376953,"low":62.459999084472656,"adjusted_close":62.83000183105469,"volume":3326900},{"date":"2025-05-08","close":60.439998626708984,"high":62.24100112915039,"low":59.849998474121094,"adjusted_close":60.439998626708984,"volume":3659500},{"date":"2025-05-09","close":59.95000076293945,"high":60.630001068115234,"low":59.279998779296875,"adjusted_close":59.95000076293945,"volume":2719500},{"date":"2025-05-12","close":52.16999816894531,"high":55.5,"low":52.09000015258789,"adjusted_close":52.16999816894531,"volume":7075400},{"date":"2025-05-13","close":51.81999969482422,"high":51.900001525878906,"low":50.28499984741211,"adjusted_close":51.81999969482422,"volume":4850200},{"date":"2025-05-14","close":52.939998626708984,"high":53.16999816894531,"low":51.810001373291016,"adjusted_close":52.939998626708984,"volume":4444600},{"date":"2025-05-15","close":52.06999969482422,"high":53.974998474121094,"low":51.9900016784668,"adjusted_close":52.06999969482422,"volume":4480700},{"date":"2025-05-16","close":51.83000183105469,"high":52.310001373291016,"low":51.2400016784668,"adjusted_close":51.83000183105469,"volume":5464000},{"date":"2025-05-19","close":52.470001220703125,"high":54.23500061035156,"low":52.06999969482422,"adjusted_close":52.470001220703125,"volume":4176600},{"date":"2025-05-20","close":52.09000015258789,"high":53.36000061035156,"low":51.880001068115234,"adjusted_close":52.09000015258789,"volume":4851100},{"date":"2025-05-21","close":55.65999984741211,"high":56.375,"low":52.15999984741211,"adjusted_close":55.65999984741211,"volume":6869700},{"date":"2025-05-22","close":55.099998474121094,"high":56.38999938964844,"low":54.21099853515625,"adjusted_close":55.099998474121094,"volume":3475000},{"date":"2025-05-23","close":58.790000915527344,"high":59.36000061035156,"low":56.90999984741211,"adjusted_close":58.790000915527344,"volume":6660900},{"date":"2025-05-27","close":52.880001068115234,"high":55.79999923706055,"low":52.83000183105469,"adjusted_close":52.880001068115234,"volume":5036500},{"date":"2025-05-28","close":53.4900016784668,"high":53.880001068115234,"low":52.7599983215332,"adjusted_close":53.4900016784668,"volume":2390800},{"date":"2025-05-29","close":53.54999923706055,"high":54.36000061035156,"low":52.09000015258789,"adjusted_close":53.54999923706055,"volume":2797400},{"date":"2025-05-30","close":53.83000183105469,"high":55.959999084472656,"low":53.2599983215332,"adjusted_close":53.83000183105469,"volume":4629700},{"date":"2025-06-02","close":53.279998779296875,"high":54.810001373291016,"low":53.189998626708984,"adjusted_close":53.279998779296875,"volume":3247100},{"date":"2025-06-03","close":52.11000061035156,"high":53.26499938964844,"low":51.93000030517578,"adjusted_close":52.11000061035156,"volume":2445600},{"date":"2025-06-04","close":52.02000045776367,"high":52.479000091552734,"low":51.7599983215332,"adjusted_close":52.02000045776367,"volume":2289200},{"date":"2025-06-05","close":53.02000045776367,"high":53.529998779296875,"low":50.560001373291016,"adjusted_close":53.02000045776367,"volume":5422100},{"date":"2025-06-06","close":50.810001373291016,"high":51.75,"low":50.654998779296875,"adjusted_close":50.810001373291016,"volume":3668700},{"date":"2025-06-09","close":50.31999969482422,"high":50.77000045776367,"low":49.849998474121094,"adjusted_close":50.31999969482422,"volume":2380700},{"date":"2025-06-10","close":50.08000183105469,"high":50.529998779296875,"low":49.763999938964844,"adjusted_close":50.08000183105469,"volume":3588200},{"date":"2025-06-11","close":50.5099983215332,"high":51.290000915527344,"low":48.66999816894531,"adjusted_close":50.5099983215332,"volume":5716100},{"date":"2025-06-12","close":51.15999984741211,"high":51.51499938964844,"low":50.2599983215332,"adjusted_close":51.15999984741211,"volume":4864100},{"date":"2025-06-13","close":55.150001525878906,"high":56.0099983215332,"low":52.22999954223633,"adjusted_close":55.150001525878906,"volume":12315600},{"date":"2025-06-16","close":51.290000915527344,"high":52.97999954223633,"low":50.84000015258789,"adjusted_close":51.290000915527344,"volume":7065200},{"date":"2025-06-17","close":54.220001220703125,"high":55.220001220703125,"low":51.939998626708984,"adjusted_close":54.220001220703125,"volume":7635500},{"date":"2025-06-18","close":52.900001525878906,"high":54.85599899291992,"low":51.869998931884766,"adjusted_close":52.900001525878906,"volume":6302800},{"date":"2025-06-20","close":53.459999084472656,"high":54.2400016784668,"low":52.06999969482422,"adjusted_close":53.459999084472656,"volume":5593200},{"date":"2025-06-23","close":52.790000915527344,"high":55.56999969482422,"low":52.61000061035156,"adjusted_close":52.790000915527344,"volume":6670000},{"date":"2025-06-24","close":49.150001525878906,"high":50.09000015258789,"low":49.09000015258789,"adjusted_close":49.150001525878906,"volume":4735800},{"date":"2025-06-25","close":48.52000045776367,"high":49.36000061035156,"low":48.47999954223633,"adjusted_close":48.52000045776367,"volume":3228900},{"date":"2025-06-26","close":48.40999984741211,"high":48.5,"low":47.97999954223633,"adjusted_close":48.40999984741211,"volume":2976700},{"date":"2025-06-27","close":48.27000045776367,"high":49.290000915527344,"low":47.84000015258789,"adjusted_close":48.27000045776367,"volume":3870800},{"date":"2025-06-30","close":48.04999923706055,"high":48.45000076293945,"low":47.61000061035156,"adjusted_close":48.04999923706055,"volume":3297100},{"date":"2025-07-01","close":48.040000915527344,"high":48.400001525878906,"low":47.529998779296875,"adjusted_close":48.040000915527344,"volume":3418200},{"date":"2025-07-02","close":47.90999984741211,"high":48.2599983215332,"low":47.439998626708984,"adjusted_close":47.90999984741211,"volume":3403700},{"date":"2025-07-03","close":47.56999969482422,"high":47.630001068115234,"low":46.810001373291016,"adjusted_close":47.56999969482422,"volume":2672600},{"date":"2025-07-07","close":48.13999938964844,"high":48.970001220703125,"low":47.81999969482422,"adjusted_close":48.13999938964844,"volume":4525200},{"date":"2025-07-08","close":46.849998474121094,"high":47.310001373291016,"low":46.54999923706055,"adjusted_close":46.849998474121094,"volume":3864300},{"date":"2025-07-09","close":45.2599983215332,"high":46.19499969482422,"low":45.22999954223633,"adjusted_close":45.2599983215332,"volume":4529700},{"date":"2025-07-10","close":44.95000076293945,"high":45.38999938964844,"low":44.77000045776367,"adjusted_close":44.95000076293945,"volume":3183900},{"date":"2025-07-11","close":45.20000076293945,"high":46.02000045776367,"low":44.689998626708984,"adjusted_close":45.20000076293945,"volume":3455300},{"date":"2025-07-14","close":45.869998931884766,"high":45.95000076293945,"low":45.36000061035156,"adjusted_close":45.869998931884766,"volume":3997400},{"date":"2025-07-15","close":45.61000061035156,"high":45.66999816894531,"low":44.834999084472656,"adjusted_close":45.61000061035156,"volume":4746600},{"date":"2025-07-16","close":45.90999984741211,"high":48.099998474121094,"low":45.21500015258789,"adjusted_close":45.90999984741211,"volume":8578700},{"date":"2025-07-17","close":45.849998474121094,"high":45.959999084472656,"low":45.43000030517578,"adjusted_close":45.849998474121094,"volume":2799900},{"date":"2025-07-18","close":45.0099983215332,"high":45.63999938964844,"low":45.0099983215332,"adjusted_close":45.0099983215332,"volume":4893800},{"date":"2025-07-21","close":44.86000061035156,"high":44.86000061035156,"low":43.88999938964844,"adjusted_close":44.86000061035156,"volume":5082500},{"date":"2025-07-22","close":44.650001525878906,"high":45.768001556396484,"low":44.40999984741211,"adjusted_close":44.650001525878906,"volume":3731300},{"date":"2025-07-23","close":42.810001373291016,"high":44.349998474121094,"low":42.70000076293945,"adjusted_close":42.810001373291016,"volume":6670800},{"date":"2025-07-24","close":42.68000030517578,"high":42.814998626708984,"low":42.15999984741211,"adjusted_close":42.68000030517578,"volume":3718400},{"date":"2025-07-25","close":42.33000183105469,"high":42.849998474121094,"low":42.220001220703125,"adjusted_close":42.33000183105469,"volume":3470400},{"date":"2025-07-28","close":41.150001525878906,"high":41.7400016784668,"low":41.13999938964844,"adjusted_close":41.150001525878906,"volume":4809800},{"date":"2025-07-29","close":42.099998474121094,"high":42.35499954223633,"low":40.459999084472656,"adjusted_close":42.099998474121094,"volume":5370100},{"date":"2025-07-30","close":42.38999938964844,"high":42.99800109863281,"low":41.54999923706055,"adjusted_close":42.38999938964844,"volume":5531200},{"date":"2025-07-31","close":42.459999084472656,"high":42.779998779296875,"low":41.11000061035156,"adjusted_close":42.459999084472656,"volume":7016500},{"date":"2025-08-01","close":45.90999984741211,"high":46.970001220703125,"low":44.4900016784668,"adjusted_close":45.90999984741211,"volume":17797200},{"date":"2025-08-04","close":42.91999816894531,"high":44.7400016784668,"low":42.849998474121094,"adjusted_close":42.91999816894531,"volume":6242200},{"date":"2025-08-05","close":43.25,"high":44.529998779296875,"low":42.63999938964844,"adjusted_close":43.25,"volume":5201200},{"date":"2025-08-06","close":41.93000030517578,"high":43.470001220703125,"low":41.875,"adjusted_close":41.93000030517578,"volume":4312800},{"date":"2025-08-07","close":42.209999084472656,"high":42.89799880981445,"low":41.20100021362305,"adjusted_close":42.209999084472656,"volume":4716600},{"date":"2025-08-08","close":40.810001373291016,"high":41.68000030517578,"low":40.75,"adjusted_close":40.810001373291016,"volume":5894600},{"date":"2025-08-11","close":41.0,"high":41.22999954223633,"low":40.36000061035156,"adjusted_close":41.0,"volume":4450100},{"date":"2025-08-12","close":39.29999923706055,"high":40.29999923706055,"low":39.20000076293945,"adjusted_close":39.29999923706055,"volume":9653700},{"date":"2025-08-13","close":39.02000045776367,"high":39.310001373291016,"low":38.650001525878906,"adjusted_close":39.02000045776367,"volume":4947900},{"date":"2025-08-14","close":39.18000030517578,"high":39.849998474121094,"low":38.935001373291016,"adjusted_close":39.18000030517578,"volume":5257800},{"date":"2025-08-15","close":39.040000915527344,"high":39.36000061035156,"low":38.775001525878906,"adjusted_close":39.040000915527344,"volume":6855000},{"date":"2025-08-18","close":38.099998474121094,"high":38.9900016784668,"low":37.88999938964844,"adjusted_close":38.099998474121094,"volume":5746300},{"date":"2025-08-19","close":38.81999969482422,"high":39.029998779296875,"low":37.638999938964844,"adjusted_close":38.81999969482422,"volume":7862300},{"date":"2025-08-20","close":38.66999816894531,"high":40.07500076293945,"low":38.494998931884766,"adjusted_close":38.66999816894531,"volume":8378900},{"date":"2025-08-21","close":39.27000045776367,"high":39.810001373291016,"low":38.83000183105469,"adjusted_close":39.27000045776367,"volume":5172200},{"date":"2025-08-22","close":35.97999954223633,"high":39.09000015258789,"low":35.970001220703125,"adjusted_close":35.97999954223633,"volume":17176300},{"date":"2025-08-25","close":36.13999938964844,"high":36.619998931884766,"low":35.849998474121094,"adjusted_close":36.13999938964844,"volume":4390700},{"date":"2025-08-26","close":35.86000061035156,"high":36.43000030517578,"low":35.81999969482422,"adjusted_close":35.86000061035156,"volume":3032300},{"date":"2025-08-27","close":36.0099983215332,"high":36.4900016784668,"low":35.599998474121094,"adjusted_close":36.0099983215332,"volume":5319800},{"date":"2025-08-28","close":35.45000076293945,"high":36.040000915527344,"low":35.369998931884766,"adjusted_close":35.45000076293945,"volume":3863500},{"date":"2025-08-29","close":36.27000045776367,"high":36.60499954223633,"low":35.28099822998047,"adjusted_close":36.27000045776367,"volume":6043800},{"date":"2025-09-02","close":37.38999938964844,"high":38.939998626708984,"low":37.349998474121094,"adjusted_close":37.38999938964844,"volume":10111400},{"date":"2025-09-03","close":36.459999084472656,"high":37.2599983215332,"low":36.439998626708984,"adjusted_close":36.459999084472656,"volume":6683300},{"date":"2025-09-04","close":35.380001068115234,"high":36.33000183105469,"low":35.33000183105469,"adjusted_close":35.380001068115234,"volume":8664300},{"date":"2025-09-05","close":35.470001220703125,"high":36.4900016784668,"low":34.5,"adjusted_close":35.470001220703125,"volume":13420100},{"date":"2025-09-08","close":34.810001373291016,"high":35.20100021362305,"low":34.7239990234375,"adjusted_close":34.810001373291016,"volume":4253600},{"date":"2025-09-09","close":34.63999938964844,"high":35.415000915527344,"low":34.599998474121094,"adjusted_close":34.63999938964844,"volume":5134600},{"date":"2025-09-10","close":34.439998626708984,"high":34.76499938964844,"low":34.08000183105469,"adjusted_close":34.439998626708984,"volume":5955400},{"date":"2025-09-11","close":33.68000030517578,"high":34.11000061035156,"low":33.643001556396484,"adjusted_close":33.68000030517578,"volume":6014700},{"date":"2025-09-12","close":33.68000030517578,"high":33.755001068115234,"low":33.25,"adjusted_close":33.68000030517578,"volume":4624400},{"date":"2025-09-15","close":33.90999984741211,"high":34.029998779296875,"low":33.24599838256836,"adjusted_close":33.90999984741211,"volume":6386000},{"date":"2025-09-16","close":34.529998779296875,"high":34.599998474121094,"low":33.970001220703125,"adjusted_close":34.529998779296875,"volume":6227200},{"date":"2025-09-17","close":33.31999969482422,"high":34.279998779296875,"low":32.790000915527344,"adjusted_close":33.31999969482422,"volume":10687600},{"date":"2025-09-18","close":33.16999816894531,"high":33.310001373291016,"low":32.6349983215332,"adjusted_close":33.16999816894531,"volume":5043300},{"date":"2025-09-19","close":33.18000030517578,"high":33.689998626708984,"low":32.880001068115234,"adjusted_close":33.18000030517578,"volume":4540500},{"date":"2025-09-22","close":33.79999923706055,"high":33.810001373291016,"low":33.21099853515625,"adjusted_close":33.79999923706055,"volume":4452400},{"date":"2025-09-23","close":34.20000076293945,"high":34.7599983215332,"low":33.68000030517578,"adjusted_close":34.20000076293945,"volume":7647700},{"date":"2025-09-24","close":33.86000061035156,"high":34.834999084472656,"low":33.779998779296875,"adjusted_close":33.86000061035156,"volume":5547100},{"date":"2025-09-25","close":34.29999923706055,"high":34.86800003051758,"low":33.5,"adjusted_close":34.29999923706055,"volume":8925100},{"date":"2025-09-26","close":32.84000015258789,"high":34.439998626708984,"low":32.84000015258789,"adjusted_close":32.84000015258789,"volume":6549300},{"date":"2025-09-29","close":33.27000045776367,"high":33.52000045776367,"low":32.68000030517578,"adjusted_close":33.27000045776367,"volume":5358400},{"date":"2025-09-30","close":33.15999984741211,"high":33.619998931884766,"low":33.02000045776367,"adjusted_close":33.15999984741211,"volume":5086900},{"date":"2025-10-01","close":32.970001220703125,"high":33.4900016784668,"low":32.86000061035156,"adjusted_close":32.970001220703125,"volume":5662800},{"date":"2025-10-02","close":33.439998626708984,"high":33.486000061035156,"low":32.78099822998047,"adjusted_close":33.439998626708984,"volume":5370300},{"date":"2025-10-03","close":33.25,"high":33.709999084472656,"low":33.08000183105469,"adjusted_close":33.25,"volume":7328000},{"date":"2025-10-06","close":33.04999923706055,"high":33.52000045776367,"low":32.994998931884766,"adjusted_close":33.04999923706055,"volume":4569100},{"date":"2025-10-07","close":33.77000045776367,"high":34.029998779296875,"low":32.86000061035156,"adjusted_close":33.77000045776367,"volume":6923600},{"date":"2025-10-08","close":33.2400016784668,"high":33.810001373291016,"low":33.10499954223633,"adjusted_close":33.2400016784668,"volume":4665100},{"date":"2025-10-09","close":33.22999954223633,"high":33.814998626708984,"low":32.95000076293945,"adjusted_close":33.22999954223633,"volume":6321600},{"date":"2025-10-10","close":37.470001220703125,"high":37.869998931884766,"low":33.0099983215332,"adjusted_close":37.470001220703125,"volume":43848400},{"date":"2025-10-13","close":34.619998931884766,"high":35.689998626708984,"low":34.40999984741211,"adjusted_close":34.619998931884766,"volume":11007400},{"date":"2025-10-14","close":36.150001525878906,"high":37.814998626708984,"low":34.97999954223633,"adjusted_close":36.150001525878906,"volume":13616500},{"date":"2025-10-15","close":36.58000183105469,"high":37.46799850463867,"low":35.0099983215332,"adjusted_close":36.58000183105469,"volume":10753800},{"date":"2025-10-16","close":39.970001220703125,"high":40.2400016784668,"low":36.07500076293945,"adjusted_close":39.970001220703125,"volume":26356300},{"date":"2025-10-17","close":36.95000076293945,"high":40.82500076293945,"low":36.77000045776367,"adjusted_close":36.95000076293945,"volume":19695600},{"date":"2025-10-20","close":33.9900016784668,"high":35.83000183105469,"low":33.90999984741211,"adjusted_close":33.9900016784668,"volume":11361100},{"date":"2025-10-21","close":33.720001220703125,"high":34.85499954223633,"low":33.459999084472656,"adjusted_close":33.720001220703125,"volume":7986300},{"date":"2025-10-22","close":34.25,"high":36.029998779296875,"low":33.72999954223633,"adjusted_close":34.25,"volume":13318500},{"date":"2025-10-23","close":33.470001220703125,"high":34.560001373291016,"low":33.41999816894531,"adjusted_close":33.470001220703125,"volume":5250600},{"date":"2025-10-24","close":33.08000183105469,"high":33.2599983215332,"low":32.56999969482422,"adjusted_close":33.08000183105469,"volume":5955700},{"date":"2025-10-27","close":32.0,"high":32.40999984741211,"low":31.84000015258789,"adjusted_close":32.0,"volume":7534700},{"date":"2025-10-28","close":32.93000030517578,"high":32.994998931884766,"low":31.969999313354492,"adjusted_close":32.93000030517578,"volume":4983500},{"date":"2025-10-29","close":33.56999969482422,"high":33.59000015258789,"low":32.290000915527344,"adjusted_close":33.56999969482422,"volume":7326600},{"date":"2025-10-30","close":33.83000183105469,"high":33.900001525878906,"low":32.7599983215332,"adjusted_close":33.83000183105469,"volume":6679700},{"date":"2025-10-31","close":34.0,"high":34.68000030517578,"low":33.029998779296875,"adjusted_close":34.0,"volume":6449900},{"date":"2025-11-03","close":33.68000030517578,"high":34.709999084472656,"low":33.435001373291016,"adjusted_close":33.68000030517578,"volume":4859200},{"date":"2025-11-04","close":34.88999938964844,"high":35.30500030517578,"low":34.07500076293945,"adjusted_close":34.88999938964844,"volume":8222300},{"date":"2025-11-05","close":33.65999984741211,"high":35.040000915527344,"low":33.189998626708984,"adjusted_close":33.65999984741211,"volume":6234800},{"date":"2025-11-06","close":34.9900016784668,"high":35.5099983215332,"low":33.689998626708984,"adjusted_close":34.9900016784668,"volume":10235600},{"date":"2025-11-07","close":34.810001373291016,"high":37.06999969482422,"low":34.70000076293945,"adjusted_close":34.810001373291016,"volume":12329600},{"date":"2025-11-10","close":32.849998474121094,"high":33.58000183105469,"low":32.77000045776367,"adjusted_close":32.849998474121094,"volume":7636500},{"date":"2025-11-11","close":32.779998779296875,"high":32.97999954223633,"low":32.58000183105469,"adjusted_close":32.779998779296875,"volume":3932800},{"date":"2025-11-12","close":32.90999984741211,"high":33.33000183105469,"low":32.5,"adjusted_close":32.90999984741211,"volume":5002900},{"date":"2025-11-13","close":35.220001220703125,"high":35.75899887084961,"low":33.029998779296875,"adjusted_close":35.220001220703125,"volume":12786800},{"date":"2025-11-14","close":34.56999969482422,"high":36.78499984741211,"low":33.959999084472656,"adjusted_close":34.56999969482422,"volume":13789200},{"date":"2025-11-17","close":36.349998474121094,"high":36.900001525878906,"low":34.290000915527344,"adjusted_close":36.349998474121094,"volume":10113700},{"date":"2025-11-18","close":37.529998779296875,"high":38.630001068115234,"low":36.33000183105469,"adjusted_close":37.529998779296875,"volume":17193600},{"date":"2025-11-19","close":36.83000183105469,"high":38.0099983215332,"low":35.869998931884766,"adjusted_close":36.83000183105469,"volume":11104200},{"date":"2025-11-20","close":39.47999954223633,"high":39.70500183105469,"low":34.09000015258789,"adjusted_close":39.47999954223633,"volume":32809500},{"date":"2025-11-21","close":37.31999969482422,"high":40.52000045776367,"low":36.9010009765625,"adjusted_close":37.31999969482422,"volume":23538700},{"date":"2025-11-24","close":34.779998779296875,"high":36.869998931884766,"low":34.57500076293945,"adjusted_close":34.779998779296875,"volume":10013400},{"date":"2025-11-25","close":33.68000030517578,"high":35.994998931884766,"low":33.599998474121094,"adjusted_close":33.68000030517578,"volume":9886000},{"date":"2025-11-26","close":32.77000045776367,"high":33.43000030517578,"low":32.58000183105469,"adjusted_close":32.77000045776367,"volume":7117600},{"date":"2025-11-28","close":32.099998474121094,"high":32.66999816894531,"low":32.06999969482422,"adjusted_close":32.099998474121094,"volume":4377900},{"date":"2025-12-01","close":32.060001373291016,"high":32.869998931884766,"low":31.600000381469727,"adjusted_close":32.060001373291016,"volume":8179300},{"date":"2025-12-02","close":31.700000762939453,"high":32.04899978637695,"low":31.5,"adjusted_close":31.700000762939453,"volume":4374100},{"date":"2025-12-03","close":31.420000076293945,"high":32.02000045776367,"low":31.299999237060547,"adjusted_close":31.420000076293945,"volume":5378800},{"date":"2025-12-04","close":31.09000015258789,"high":31.625,"low":31.020000457763672,"adjusted_close":31.09000015258789,"volume":4981800},{"date":"2025-12-05","close":30.719999313354492,"high":31.18000030517578,"low":30.65999984741211,"adjusted_close":30.719999313354492,"volume":5045100},{"date":"2025-12-08","close":31.079999923706055,"high":31.520000457763672,"low":30.639999389648438,"adjusted_close":31.079999923706055,"volume":5622700},{"date":"2025-12-09","close":31.239999771118164,"high":31.299999237060547,"low":30.770000457763672,"adjusted_close":31.239999771118164,"volume":4237000},{"date":"2025-12-10","close":30.020000457763672,"high":31.54599952697754,"low":29.8799991607666,"adjusted_close":30.020000457763672,"volume":8398100},{"date":"2025-12-11","close":29.479999542236328,"high":30.850000381469727,"low":29.459999084472656,"adjusted_close":29.479999542236328,"volume":7341100},{"date":"2025-12-12","close":29.530000686645508,"high":30.899999618530273,"low":29.110000610351562,"adjusted_close":29.530000686645508,"volume":12513400},{"date":"2025-12-15","close":29.559999465942383,"high":30.239999771118164,"low":29.155000686645508,"adjusted_close":29.559999465942383,"volume":8595200},{"date":"2025-12-16","close":29.530000686645508,"high":30.200000762939453,"low":29.2549991607666,"adjusted_close":29.530000686645508,"volume":10719400},{"date":"2025-12-17","close":29.989999771118164,"high":30.075000762939453,"low":29.020000457763672,"adjusted_close":29.989999771118164,"volume":9189300},{"date":"2025-12-18","close":28.940000534057617,"high":29.670000076293945,"low":28.780000686645508,"adjusted_close":28.940000534057617,"volume":9015800},{"date":"2025-12-19","close":27.860000610351562,"high":28.700000762939453,"low":27.809999465942383,"adjusted_close":27.860000610351562,"volume":6556900},{"date":"2025-12-22","close":26.989999771118164,"high":27.459999084472656,"low":26.93000030517578,"adjusted_close":26.989999771118164,"volume":10513700},{"date":"2025-12-23","close":27.100000381469727,"high":27.15999984741211,"low":26.889999389648438,"adjusted_close":27.100000381469727,"volume":5799300},{"date":"2025-12-24","close":27.059999465942383,"high":27.139999389648438,"low":26.875,"adjusted_close":27.059999465942383,"volume":3381300},{"date":"2025-12-26","close":26.969999313354492,"high":27.31999969482422,"low":26.8799991607666,"adjusted_close":26.969999313354492,"volume":4957800},{"date":"2025-12-29","close":26.670000076293945,"high":27.229999542236328,"low":26.430999755859375,"adjusted_close":26.670000076293945,"volume":7684900},{"date":"2025-12-30","close":26.280000686645508,"high":26.610000610351562,"low":26.149999618530273,"adjusted_close":26.280000686645508,"volume":6284500},{"date":"2025-12-31","close":26.469999313354492,"high":26.670000076293945,"low":26.09000015258789,"adjusted_close":26.469999313354492,"volume":5690500},{"date":"2026-01-02","close":26.100000381469727,"high":26.530000686645508,"low":25.93000030517578,"adjusted_close":26.100000381469727,"volume":6190600},{"date":"2026-01-05","close":26.3799991607666,"high":26.3799991607666,"low":25.770000457763672,"adjusted_close":26.3799991607666,"volume":5819000},{"date":"2026-01-06","close":26.020000457763672,"high":26.3700008392334,"low":25.959999084472656,"adjusted_close":26.020000457763672,"volume":6015900},{"date":"2026-01-07","close":26.440000534057617,"high":26.606000900268555,"low":26.139999389648438,"adjusted_close":26.440000534057617,"volume":7639800},{"date":"2026-01-08","close":26.25,"high":26.6299991607666,"low":26.020000457763672,"adjusted_close":26.25,"volume":6358200},{"date":"2026-01-09","close":25.75,"high":26.43000030517578,"low":25.635000228881836,"adjusted_close":25.75,"volume":8010900},{"date":"2026-01-12","close":25.84000015258789,"high":26.329999923706055,"low":25.780000686645508,"adjusted_close":25.84000015258789,"volume":6117600},{"date":"2026-01-13","close":26.530000686645508,"high":26.75,"low":25.690000534057617,"adjusted_close":26.530000686645508,"volume":11550900},{"date":"2026-01-14","close":27.1299991607666,"high":27.850000381469727,"low":26.8799991607666,"adjusted_close":27.1299991607666,"volume":28125600},{"date":"2026-01-15","close":26.31999969482422,"high":26.489999771118164,"low":26.024999618530273,"adjusted_close":26.31999969482422,"volume":10545300},{"date":"2026-01-16","close":26.420000076293945,"high":26.650999069213867,"low":26.059999465942383,"adjusted_close":26.420000076293945,"volume":9557200},{"date":"2026-01-20","close":29.3799991607666,"high":29.8799991607666,"low":27.690000534057617,"adjusted_close":29.3799991607666,"volume":24210500},{"date":"2026-01-21","close":26.760000228881836,"high":28.56999969482422,"low":26.399999618530273,"adjusted_close":26.760000228881836,"volume":22859700},{"date":"2026-01-22","close":26.0,"high":26.690000534057617,"low":26.0,"adjusted_close":26.0,"volume":8426900},{"date":"2026-01-23","close":26.530000686645508,"high":26.600000381469727,"low":25.84000015258789,"adjusted_close":26.530000686645508,"volume":9285000},{"date":"2026-01-26","close":26.56999969482422,"high":26.610000610351562,"low":26.135000228881836,"adjusted_close":26.56999969482422,"volume":7703300},{"date":"2026-01-27","close":26.940000534057617,"high":26.940000534057617,"low":26.25,"adjusted_close":26.940000534057617,"volume":5843800},{"date":"2026-01-28","close":26.8700008392334,"high":27.30900001525879,"low":26.545000076293945,"adjusted_close":26.8700008392334,"volume":9218100},{"date":"2026-01-29","close":27.229999542236328,"high":28.770999908447266,"low":27.100000381469727,"adjusted_close":27.229999542236328,"volume":12094100},{"date":"2026-01-30","close":27.5,"high":27.8700008392334,"low":26.770000457763672,"adjusted_close":27.5,"volume":9084200},{"date":"2026-02-02","close":26.1200008392334,"high":27.299999237060547,"low":26.010000228881836,"adjusted_close":26.1200008392334,"volume":7952700},{"date":"2026-02-03","close":27.270000457763672,"high":28.450000762939453,"low":26.190000534057617,"adjusted_close":27.270000457763672,"volume":12651700},{"date":"2026-02-04","close":27.649999618530273,"high":28.84000015258789,"low":26.90999984741211,"adjusted_close":27.649999618530273,"volume":15820300},{"date":"2026-02-05","close":29.350000381469727,"high":29.770000457763672,"low":28.06999969482422,"adjusted_close":29.350000381469727,"volume":17614800},{"date":"2026-02-06","close":27.6200008392334,"high":28.575000762939453,"low":27.34000015258789,"adjusted_close":27.6200008392334,"volume":9953100},{"date":"2026-02-09","close":26.600000381469727,"high":27.6299991607666,"low":26.510000228881836,"adjusted_close":26.600000381469727,"volume":7463500},{"date":"2026-02-10","close":27.170000076293945,"high":27.190000534057617,"low":26.540000915527344,"adjusted_close":27.170000076293945,"volume":7656400},{"date":"2026-02-11","close":27.1200008392334,"high":27.750999450683594,"low":26.479999542236328,"adjusted_close":27.1200008392334,"volume":8203800},{"date":"2026-02-12","close":28.790000915527344,"high":28.915000915527344,"low":26.660999298095703,"adjusted_close":28.790000915527344,"volume":15055800},{"date":"2026-02-13","close":29.25,"high":29.75,"low":27.764999389648438,"adjusted_close":29.25,"volume":18748200},{"date":"2026-02-17","close":28.270000457763672,"high":30.219999313354492,"low":28.084999084472656,"adjusted_close":28.270000457763672,"volume":15670700},{"date":"2026-02-18","close":28.260000228881836,"high":28.674999237060547,"low":27.6299991607666,"adjusted_close":28.260000228881836,"volume":9409400},{"date":"2026-02-19","close":28.979999542236328,"high":29.56999969482422,"low":28.75,"adjusted_close":28.979999542236328,"volume":9434000},{"date":"2026-02-20","close":28.3700008392334,"high":29.68000030517578,"low":28.020000457763672,"adjusted_close":28.3700008392334,"volume":13984800},{"date":"2026-02-23","close":29.440000534057617,"high":29.645999908447266,"low":28.030000686645508,"adjusted_close":29.440000534057617,"volume":10478400},{"date":"2026-02-24","close":28.489999771118164,"high":29.7450008392334,"low":28.350000381469727,"adjusted_close":28.489999771118164,"volume":5821200},{"date":"2026-02-25","close":27.3799991607666,"high":28.059999465942383,"low":27.3700008392334,"adjusted_close":27.3799991607666,"volume":5718400},{"date":"2026-02-26","close":27.719999313354492,"high":28.84000015258789,"low":27.229999542236328,"adjusted_close":27.719999313354492,"volume":10284700},{"date":"2026-02-27","close":28.899999618530273,"high":29.5049991607666,"low":28.344999313354492,"adjusted_close":28.899999618530273,"volume":10343600},{"date":"2026-03-02","close":29.260000228881836,"high":30.65999984741211,"low":28.719999313354492,"adjusted_close":29.260000228881836,"volume":12948600},{"date":"2026-03-03","close":30.479999542236328,"high":33.69499969482422,"low":29.760000228881836,"adjusted_close":30.479999542236328,"volume":25075000},{"date":"2026-03-04","close":29.469999313354492,"high":30.510000228881836,"low":28.988000869750977,"adjusted_close":29.469999313354492,"volume":10336000},{"date":"2026-03-05","close":31.3700008392334,"high":32.72999954223633,"low":29.860000610351562,"adjusted_close":31.3700008392334,"volume":17878400},{"date":"2026-03-06","close":35.66999816894531,"high":35.7599983215332,"low":32.88999938964844,"adjusted_close":35.66999816894531,"volume":24467800},{"date":"2026-03-09","close":32.279998779296875,"high":37.43000030517578,"low":31.670000076293945,"adjusted_close":32.279998779296875,"volume":27264600},{"date":"2026-03-10","close":33.709999084472656,"high":33.880001068115234,"low":30.75,"adjusted_close":33.709999084472656,"volume":15221200},{"date":"2026-03-11","close":32.2599983215332,"high":33.80500030517578,"low":32.189998626708984,"adjusted_close":32.2599983215332,"volume":10828300},{"date":"2026-03-12","close":34.45000076293945,"high":34.599998474121094,"low":33.29999923706055,"adjusted_close":34.45000076293945,"volume":16725700},{"date":"2026-03-13","close":35.099998474121094,"high":35.16999816894531,"low":33.0099983215332,"adjusted_close":35.099998474121094,"volume":14501000},{"date":"2026-03-16","close":32.459999084472656,"high":33.84000015258789,"low":32.36000061035156,"adjusted_close":32.459999084472656,"volume":13499400},{"date":"2026-03-17","close":31.989999771118164,"high":32.279998779296875,"low":31.395000457763672,"adjusted_close":31.989999771118164,"volume":10365100},{"date":"2026-03-18","close":34.68000030517578,"high":34.79999923706055,"low":32.790000915527344,"adjusted_close":34.68000030517578,"volume":15420700},{"date":"2026-03-19","close":33.77000045776367,"high":36.70500183105469,"low":32.970001220703125,"adjusted_close":33.77000045776367,"volume":20071200},{"date":"2026-03-20","close":35.970001220703125,"high":36.58100128173828,"low":33.77000045776367,"adjusted_close":35.970001220703125,"volume":19075300},{"date":"2026-03-23","close":34.33000183105469,"high":35.13999938964844,"low":32.72999954223633,"adjusted_close":34.33000183105469,"volume":17507600},{"date":"2026-03-24","close":35.0099983215332,"high":35.540000915527344,"low":33.70000076293945,"adjusted_close":35.0099983215332,"volume":16083100},{"date":"2026-03-25","close":34.25,"high":35.16999816894531,"low":33.77000045776367,"adjusted_close":34.25,"volume":11185600},{"date":"2026-03-26","close":36.619998931884766,"high":36.810001373291016,"low":34.529998779296875,"adjusted_close":36.619998931884766,"volume":13237100},{"date":"2026-03-27","close":39.40999984741211,"high":39.79999923706055,"low":37.17499923706055,"adjusted_close":39.40999984741211,"volume":16448900},{"date":"2026-03-30","close":39.15999984741211,"high":39.92900085449219,"low":37.880001068115234,"adjusted_close":39.15999984741211,"volume":15820700},{"date":"2026-03-31","close":35.70000076293945,"high":38.10499954223633,"low":35.345001220703125,"adjusted_close":35.70000076293945,"volume":18398300},{"date":"2026-04-01","close":34.72999954223633,"high":35.7400016784668,"low":34.21099853515625,"adjusted_close":34.72999954223633,"volume":15107900},{"date":"2026-04-02","close":34.70000076293945,"high":37.209999084472656,"low":34.459999084472656,"adjusted_close":34.70000076293945,"volume":13084500},{"date":"2026-04-06","close":33.880001068115234,"high":34.79999923706055,"low":33.66999816894531,"adjusted_close":33.880001068115234,"volume":6897500},{"date":"2026-04-07","close":35.02000045776367,"high":36.33000183105469,"low":34.540000915527344,"adjusted_close":35.02000045776367,"volume":16380100},{"date":"2026-04-08","close":31.65999984741211,"high":32.83000183105469,"low":31.049999237060547,"adjusted_close":31.65999984741211,"volume":12218300},{"date":"2026-04-09","close":30.389999389648438,"high":31.96500015258789,"low":30.3700008392334,"adjusted_close":30.389999389648438,"volume":8156800},{"date":"2026-04-10","close":30.770000457763672,"high":31.110000610351562,"low":30.094999313354492,"adjusted_close":30.770000457763672,"volume":5934600},{"date":"2026-04-13","close":29.579999923706055,"high":31.299999237060547,"low":29.56999969482422,"adjusted_close":29.579999923706055,"volume":7447100},{"date":"2026-04-14","close":29.219999313354492,"high":29.420000076293945,"low":28.770000457763672,"adjusted_close":29.219999313354492,"volume":7636100},{"date":"2026-04-15","close":29.329999923706055,"high":29.6200008392334,"low":28.920000076293945,"adjusted_close":29.329999923706055,"volume":5209600},{"date":"2026-04-16","close":29.299999237060547,"high":29.979999542236328,"low":29.040000915527344,"adjusted_close":29.299999237060547,"volume":7107400},{"date":"2026-04-17","close":28.979999542236328,"high":28.989999771118164,"low":28.3700008392334,"adjusted_close":28.979999542236328,"volume":8326700},{"date":"2026-04-20","close":29.329999923706055,"high":29.8700008392334,"low":29.200000762939453,"adjusted_close":29.329999923706055,"volume":7598100},{"date":"2026-04-21","close":29.889999389648438,"high":30.399999618530273,"low":29.2450008392334,"adjusted_close":29.889999389648438,"volume":7331500},{"date":"2026-04-22","close":29.549999237060547,"high":29.8799991607666,"low":29.110000610351562,"adjusted_close":29.549999237060547,"volume":5285700},{"date":"2026-04-23","close":29.5,"high":30.94499969482422,"low":29.43000030517578,"adjusted_close":29.5,"volume":11414500},{"date":"2026-04-24","close":29.790000915527344,"high":29.850000381469727,"low":29.06999969482422,"adjusted_close":29.790000915527344,"volume":8311300},{"date":"2026-04-27","close":28.889999389648438,"high":29.6299991607666,"low":28.780000686645508,"adjusted_close":28.889999389648438,"volume":5219400},{"date":"2026-04-28","close":28.329999923706055,"high":29.440000534057617,"low":28.30500030517578,"adjusted_close":28.329999923706055,"volume":7146900},{"date":"2026-04-29","close":29.020000457763672,"high":29.30500030517578,"low":28.280000686645508,"adjusted_close":29.020000457763672,"volume":5929300},{"date":"2026-04-30","close":28.190000534057617,"high":29.075000762939453,"low":28.079999923706055,"adjusted_close":28.190000534057617,"volume":6203000},{"date":"2026-05-01","close":28.399999618530273,"high":28.399999618530273,"low":27.770000457763672,"adjusted_close":28.399999618530273,"volume":4758000},{"date":"2026-05-04","close":28.670000076293945,"high":29.239999771118164,"low":27.639999389648438,"adjusted_close":28.670000076293945,"volume":8944200},{"date":"2026-05-05","close":28.709999084472656,"high":28.780000686645508,"low":28.02400016784668,"adjusted_close":28.709999084472656,"volume":6213400},{"date":"2026-05-06","close":28.06999969482422,"high":28.270000457763672,"low":27.81100082397461,"adjusted_close":28.06999969482422,"volume":7180900},{"date":"2026-05-07","close":27.899999618530273,"high":28.299999237060547,"low":27.760000228881836,"adjusted_close":27.899999618530273,"volume":6985000},{"date":"2026-05-08","close":28.059999465942383,"high":28.149999618530273,"low":27.559999465942383,"adjusted_close":28.059999465942383,"volume":9358600},{"date":"2026-05-11","close":28.469999313354492,"high":28.540000915527344,"low":27.829999923706055,"adjusted_close":28.469999313354492,"volume":8584800},{"date":"2026-05-12","close":27.780000686645508,"high":28.8799991607666,"low":27.631000518798828,"adjusted_close":27.780000686645508,"volume":10633200},{"date":"2026-05-13","close":28.3700008392334,"high":28.440000534057617,"low":27.725000381469727,"adjusted_close":28.3700008392334,"volume":9096800},{"date":"2026-05-14","close":27.649999618530273,"high":28.469999313354492,"low":27.469999313354492,"adjusted_close":27.649999618530273,"volume":8580700},{"date":"2026-05-15","close":27.8700008392334,"high":28.59000015258789,"low":27.639999389648438,"adjusted_close":27.8700008392334,"volume":12612800},{"date":"2026-05-18","close":27.200000762939453,"high":27.871000289916992,"low":27.200000762939453,"adjusted_close":27.200000762939453,"volume":12364600},{"date":"2026-05-19","close":27.579999923706055,"high":27.739999771118164,"low":27.209999084472656,"adjusted_close":27.579999923706055,"volume":8610800},{"date":"2026-05-20","close":27.0,"high":27.549999237060547,"low":26.950000762939453,"adjusted_close":27.0,"volume":8836100},{"date":"2026-05-21","close":26.209999084472656,"high":27.329999923706055,"low":26.05500030517578,"adjusted_close":26.209999084472656,"volume":10815900},{"date":"2026-05-22","close":26.420000076293945,"high":26.600000381469727,"low":26.06999969482422,"adjusted_close":26.420000076293945,"volume":7981600},{"date":"2026-05-26","close":25.639999389648438,"high":25.760000228881836,"low":25.360000610351562,"adjusted_close":25.639999389648438,"volume":9868600},{"date":"2026-05-27","close":25.020000457763672,"high":25.690000534057617,"low":24.989999771118164,"adjusted_close":25.020000457763672,"volume":5822500},{"date":"2026-05-28","close":24.559999465942383,"high":25.190000534057617,"low":24.440000534057617,"adjusted_close":24.559999465942383,"volume":6764300},{"date":"2026-05-29","close":24.139999389648438,"high":24.440000534057617,"low":23.850000381469727,"adjusted_close":24.139999389648438,"volume":7298600},{"date":"2026-06-01","close":24.780000686645508,"high":24.799999237060547,"low":24.075000762939453,"adjusted_close":24.780000686645508,"volume":11524000},{"date":"2026-06-02","close":24.3700008392334,"high":24.69499969482422,"low":24.270000457763672,"adjusted_close":24.3700008392334,"volume":8933200},{"date":"2026-06-03","close":24.309999465942383,"high":24.68000030517578,"low":24.25,"adjusted_close":24.309999465942383,"volume":8751400},{"date":"2026-06-04","close":23.5,"high":24.520000457763672,"low":23.43000030517578,"adjusted_close":23.5,"volume":9405000},{"date":"2026-06-05","close":25.209999084472656,"high":25.674999237060547,"low":23.709999084472656,"adjusted_close":25.209999084472656,"volume":19384300},{"date":"2026-06-08","close":24.760000228881836,"high":25.010000228881836,"low":24.334999084472656,"adjusted_close":24.760000228881836,"volume":7691600},{"date":"2026-06-09","close":25.170000076293945,"high":26.780000686645508,"low":24.190000534057617,"adjusted_close":25.170000076293945,"volume":16594100},{"date":"2026-06-10","close":26.600000381469727,"high":26.899999618530273,"low":25.5049991607666,"adjusted_close":26.600000381469727,"volume":11408800},{"date":"2026-06-11","close":25.31999969482422,"high":27.1299991607666,"low":25.15999984741211,"adjusted_close":25.31999969482422,"volume":14304600},{"date":"2026-06-12","close":24.200000762939453,"high":25.31999969482422,"low":24.170000076293945,"adjusted_close":24.200000762939453,"volume":8767000},{"date":"2026-06-15","close":22.559999465942383,"high":23.1299991607666,"low":22.485000610351562,"adjusted_close":22.559999465942383,"volume":12916000},{"date":"2026-06-16","close":22.56999969482422,"high":22.719999313354492,"low":22.354999542236328,"adjusted_close":22.56999969482422,"volume":7550500},{"date":"2026-06-17","close":23.540000915527344,"high":23.834999084472656,"low":22.31999969482422,"adjusted_close":23.540000915527344,"volume":13159400},{"date":"2026-06-18","close":22.799999237060547,"high":23.1200008392334,"low":22.635000228881836,"adjusted_close":22.799999237060547,"volume":8352200},{"date":"2026-06-22","close":22.520000457763672,"high":22.75,"low":21.920000076293945,"adjusted_close":22.520000457763672,"volume":16162400},{"date":"2026-06-23","close":23.8700008392334,"high":24.104999542236328,"low":23.364999771118164,"adjusted_close":23.8700008392334,"volume":10785000},{"date":"2026-06-24","close":23.690000534057617,"high":24.149999618530273,"low":23.149999618530273,"adjusted_close":23.690000534057617,"volume":7918400},{"date":"2026-06-25","close":23.25,"high":23.729999542236328,"low":22.829999923706055,"adjusted_close":23.25,"volume":9513800},{"date":"2026-06-26","close":23.559999465942383,"high":24.329999923706055,"low":23.21500015258789,"adjusted_close":23.559999465942383,"volume":7342400},{"date":"2026-06-29","close":22.549999237060547,"high":23.479999542236328,"low":22.514999389648438,"adjusted_close":22.549999237060547,"volume":16043900},{"date":"2026-06-30","close":22.09000015258789,"high":22.700000762939453,"low":21.959999084472656,"adjusted_close":22.09000015258789,"volume":4630700},{"date":"2026-07-01","close":22.31999969482422,"high":22.549999237060547,"low":22.010000228881836,"adjusted_close":22.31999969482422,"volume":7270700},{"date":"2026-07-02","close":22.040000915527344,"high":22.584999084472656,"low":21.735000610351562,"adjusted_close":22.040000915527344,"volume":8996100},{"date":"2026-07-06","close":21.489999771118164,"high":21.719999313354492,"low":21.40999984741211,"adjusted_close":21.489999771118164,"volume":6210000},{"date":"2026-07-07","close":21.690000534057617,"high":21.954999923706055,"low":21.325000762939453,"adjusted_close":21.690000534057617,"volume":7265900},{"date":"2026-07-08","close":22.010000228881836,"high":22.790000915527344,"low":21.729999542236328,"adjusted_close":22.010000228881836,"volume":8076300},{"date":"2026-07-09","close":21.579999923706055,"high":22.100000381469727,"low":21.579999923706055,"adjusted_close":21.579999923706055,"volume":4864800},{"date":"2026-07-10","close":21.1299991607666,"high":22.020000457763672,"low":21.065000534057617,"adjusted_close":21.1299991607666,"volume":5787900},{"date":"2026-07-13","close":21.780000686645508,"high":21.959999084472656,"low":21.1299991607666,"adjusted_close":21.780000686645508,"volume":8190000},{"date":"2026-07-14","close":21.510000228881836,"high":21.610000610351562,"low":21.229999542236328,"adjusted_close":21.510000228881836,"volume":4459800},{"date":"2026-07-15","close":20.850000381469727,"high":21.479999542236328,"low":20.829999923706055,"adjusted_close":20.850000381469727,"volume":5730800},{"date":"2026-07-16","close":21.450000762939453,"high":21.674999237060547,"low":20.94099998474121,"adjusted_close":21.450000762939453,"volume":7337300},{"date":"2026-07-17","close":22.479999542236328,"high":22.84000015258789,"low":22.059999465942383,"adjusted_close":22.479999542236328,"volume":10089400},{"date":"2026-07-20","close":22.1200008392334,"high":22.2549991607666,"low":21.450000762939453,"adjusted_close":22.1200008392334,"volume":6942700},{"date":"2026-07-21","close":21.3700008392334,"high":21.93000030517578,"low":21.270000457763672,"adjusted_close":21.3700008392334,"volume":5551200},{"date":"2026-07-22","close":21.549999237060547,"high":21.80500030517578,"low":21.420000076293945,"adjusted_close":21.549999237060547,"volume":5676200},{"date":"2026-07-23","close":22.520000457763672,"high":23.184999465942383,"low":22.440000534057617,"adjusted_close":22.520000457763672,"volume":9946700},{"date":"2026-07-24","close":22.360000610351562,"high":22.610000610351562,"low":21.815000534057617,"adjusted_close":22.360000610351562,"volume":9033200},{"date":"2026-07-27","close":22.209999084472656,"high":22.649999618530273,"low":21.739999771118164,"adjusted_close":22.209999084472656,"volume":10700200},{"date":"2026-07-28","close":22.030000686645508,"high":22.559999465942383,"low":21.825000762939453,"adjusted_close":22.030000686645508,"volume":6852400},{"date":"2026-07-29","close":23.420000076293945,"high":23.510000228881836,"low":21.795000076293945,"adjusted_close":23.420000076293945,"volume":18832500},{"date":"2026-07-30","close":21.81999969482422,"high":22.770000457763672,"low":21.81999969482422,"adjusted_close":21.81999969482422,"volume":9292900},{"date":"2026-07-31","close":21.25,"high":22.510000228881836,"low":21.18000030517578,"adjusted_close":21.25,"volume":8503300},{"date":"2026-08-03","close":21.079999923706055,"high":21.18000030517578,"low":20.895000457763672,"adjusted_close":21.079999923706055,"volume":6825100},{"date":"2026-08-04","close":21.270000457763672,"high":21.270000457763672,"low":20.770000457763672,"adjusted_close":21.270000457763672,"volume":7316900},{"date":"2026-08-05","close":20.510000228881836,"high":21.440000534057617,"low":20.3799991607666,"adjusted_close":20.510000228881836,"volume":11253500},{"date":"2026-08-06","close":20.229999542236328,"high":20.739999771118164,"low":20.204999923706055,"adjusted_close":20.229999542236328,"volume":5901700},{"date":"2026-08-07","close":20.31999969482422,"high":20.415000915527344,"low":20.18000030517578,"adjusted_close":20.31999969482422,"volume":6660600},{"date":"2026-08-10","close":20.209999084472656,"high":20.299999237060547,"low":20.020000457763672,"adjusted_close":20.209999084472656,"volume":6569000},{"date":"2026-08-11","close":20.049999237060547,"high":20.315000534057617,"low":20.049999237060547,"adjusted_close":20.049999237060547,"volume":5997100},{"date":"2026-08-12","close":19.450000762939453,"high":19.920000076293945,"low":19.420000076293945,"adjusted_close":19.450000762939453,"volume":7554400},{"date":"2026-08-13","close":19.6200008392334,"high":19.709999084472656,"low":19.360000610351562,"adjusted_close":19.6200008392334,"volume":6271200},{"date":"2026-08-14","close":19.354999542236328,"high":19.6200008392334,"low":19.31999969482422,"adjusted_close":19.354999542236328,"volume":5526200},{"date":"2026-08-17","close":19.5,"high":19.700000762939453,"low":19.280000686645508,"adjusted_close":19.5,"volume":8042900},{"date":"2026-08-18","close":19.649999618530273,"high":19.75,"low":19.520000457763672,"adjusted_close":19.649999618530273,"volume":8475000},{"date":"2026-08-19","close":19.049999237060547,"high":19.43000030517578,"low":18.979999542236328,"adjusted_close":19.049999237060547,"volume":7460500},{"date":"2026-08-20","close":19.190000534057617,"high":19.389999389648438,"low":19.090999603271484,"adjusted_close":19.190000534057617,"volume":9288000},{"date":"2026-08-21","close":18.950000762939453,"high":19.049999237060547,"low":18.8700008392334,"adjusted_close":18.950000762939453,"volume":6047500},{"date":"2026-08-24","close":18.959999084472656,"high":19.010000228881836,"low":18.78499984741211,"adjusted_close":18.959999084472656,"volume":6196200},{"date":"2026-08-25","close":18.670000076293945,"high":19.033000946044922,"low":18.6200008392334,"adjusted_close":18.670000076293945,"volume":5731800},{"date":"2026-08-26","close":18.540000915527344,"high":18.764999389648438,"low":18.520000457763672,"adjusted_close":18.540000915527344,"volume":4331600},{"date":"2026-08-27","close":18.100000381469727,"high":18.579999923706055,"low":18.065000534057617,"adjusted_close":18.100000381469727,"volume":7733800},{"date":"2026-08-28","close":18.360000610351562,"high":18.454999923706055,"low":18.225000381469727,"adjusted_close":18.360000610351562,"volume":7970200},{"date":"2026-08-31","close":18.0,"high":18.5,"low":18.0,"adjusted_close":18.0,"volume":5501400},{"date":"2026-09-01","close":18.549999237060547,"high":18.729999542236328,"low":18.1200008392334,"adjusted_close":18.549999237060547,"volume":7791700},{"date":"2026-09-02","close":18.020000457763672,"high":18.479999542236328,"low":17.979999542236328,"adjusted_close":18.020000457763672,"volume":7427100},{"date":"2026-09-03","close":17.6200008392334,"high":18.0,"low":17.6200008392334,"adjusted_close":17.6200008392334,"volume":9171100},{"date":"2026-09-04","close":17.719999313354492,"high":17.739999771118164,"low":17.415000915527344,"adjusted_close":17.719999313354492,"volume":5458600},{"date":"2026-09-08","close":17.989999771118164,"high":18.09000015258789,"low":17.670000076293945,"adjusted_close":17.989999771118164,"volume":6210600},{"date":"2026-09-09","close":18.299999237060547,"high":18.389999389648438,"low":18.049999237060547,"adjusted_close":18.299999237060547,"volume":8938900},{"date":"2026-09-10","close":18.8799991607666,"high":18.959999084472656,"low":18.514999389648438,"adjusted_close":18.8799991607666,"volume":12313300},{"date":"2026-09-11","close":18.06999969482422,"high":18.280000686645508,"low":17.950000762939453,"adjusted_close":18.06999969482422,"volume":8366700},{"date":"2026-09-14","close":18.229999542236328,"high":18.670000076293945,"low":18.110000610351562,"adjusted_close":18.229999542236328,"volume":12623800},{"date":"2026-09-15","close":18.260000228881836,"high":18.520000457763672,"low":18.079999923706055,"adjusted_close":18.260000228881836,"volume":7416800},{"date":"2026-09-16","close":18.43000030517578,"high":18.8799991607666,"low":18.010000228881836,"adjusted_close":18.43000030517578,"volume":13372700},{"date":"2026-09-17","close":17.729999542236328,"high":17.854999542236328,"low":17.645000457763672,"adjusted_close":17.729999542236328,"volume":7263700},{"date":"2026-09-18","close":17.760000228881836,"high":17.9950008392334,"low":17.735000610351562,"adjusted_close":17.760000228881836,"volume":6482300},{"date":"2026-09-21","close":17.690000534057617,"high":17.790000915527344,"low":17.469999313354492,"adjusted_close":17.690000534057617,"volume":9553200},{"date":"2026-09-22","close":17.149999618530273,"high":17.549999237060547,"low":17.1200008392334,"adjusted_close":17.149999618530273,"volume":8036000},{"date":"2026-09-23","close":17.489999771118164,"high":17.604999542236328,"low":17.135000228881836,"adjusted_close":17.489999771118164,"volume":8421000},{"date":"2026-09-24","close":17.56999969482422,"high":17.88599967956543,"low":17.385000228881836,"adjusted_close":17.56999969482422,"volume":9099400},{"date":"2026-09-25","close":17.299999237060547,"high":17.739999771118164,"low":17.274999618530273,"adjusted_close":17.299999237060547,"volume":6857500},{"date":"2026-09-28","close":17.459999084472656,"high":17.764999389648438,"low":17.229999542236328,"adjusted_close":17.459999084472656,"volume":7976200},{"date":"2026-09-29","close":17.450000762939453,"high":17.59000015258789,"low":17.264999389648438,"adjusted_close":17.450000762939453,"volume":5616200},{"date":"2026-09-30","close":17.610000610351562,"high":17.6200008392334,"low":17.209999084472656,"adjusted_close":17.610000610351562,"volume":6138100},{"date":"2026-10-01","close":17.790000915527344,"high":18.09000015258789,"low":17.649999618530273,"adjusted_close":17.790000915527344,"volume":8987300},{"date":"2026-10-02","close":17.399999618530273,"high":17.655000686645508,"low":17.360000610351562,"adjusted_close":17.399999618530273,"volume":7415600},{"date":"2026-10-05","close":17.200000762939453,"high":17.350000381469727,"low":17.100000381469727,"adjusted_close":17.200000762939453,"volume":7431000},{"date":"2026-10-06","close":16.75,"high":17.139999389648438,"low":16.735000610351562,"adjusted_close":16.75,"volume":10010500},{"date":"2026-10-07","close":16.899999618530273,"high":17.229999542236328,"low":16.84000015258789,"adjusted_close":16.899999618530273,"volume":8551200},{"date":"2026-10-08","close":17.239999771118164,"high":17.485000610351562,"low":16.954999923706055,"adjusted_close":17.239999771118164,"volume":10056600},{"date":"2026-10-09","close":16.989999771118164,"high":17.06999969482422,"low":16.920000076293945,"adjusted_close":16.989999771118164,"volume":6560000},{"date":"2026-10-12","close":16.690000534057617,"high":16.854999542236328,"low":16.690000534057617,"adjusted_close":16.690000534057617,"volume":9630900},{"date":"2026-10-13","close":16.68000030517578,"high":16.774999618530273,"low":16.540000915527344,"adjusted_close":16.68000030517578,"volume":4831200},{"date":"2026-10-14","close":17.200000762939453,"high":17.45599937438965,"low":16.610000610351562,"adjusted_close":17.200000762939453,"volume":12920300},{"date":"2026-10-15","close":17.079999923706055,"high":17.7450008392334,"low":16.930999755859375,"adjusted_close":17.079999923706055,"volume":12032900},{"date":"2026-10-16","close":18.3799991607666,"high":19.260000228881836,"low":16.670000076293945,"adjusted_close":18.3799991607666,"volume":44429900},{"date":"2026-10-19","close":17.790000915527344,"high":18.010000228881836,"low":17.434999465942383,"adjusted_close":17.790000915527344,"volume":24216200},{"date":"2026-10-20","close":17.56999969482422,"high":18.280000686645508,"low":17.3799991607666,"adjusted_close":17.56999969482422,"volume":13604000},{"date":"2026-10-21","close":17.389999389648438,"high":17.78499984741211,"low":17.299999237060547,"adjusted_close":17.389999389648438,"volume":10846000},{"date":"2026-10-22","close":18.479999542236328,"high":18.864999771118164,"low":17.639999389648438,"adjusted_close":18.479999542236328,"volume":19858300},{"date":"2026-10-23","close":18.719999313354492,"high":19.450000762939453,"low":18.625,"adjusted_close":18.719999313354492,"volume":16171200},{"date":"2026-10-26","close":18.309999465942383,"high":18.475000381469727,"low":17.979999542236328,"adjusted_close":18.309999465942383,"volume":8772000},{"date":"2026-10-27","close":18.1200008392334,"high":18.31100082397461,"low":18.0,"adjusted_close":18.1200008392334,"volume":6429400},{"date":"2026-10-28","close":17.790000915527344,"high":18.165000915527344,"low":17.674999237060547,"adjusted_close":17.790000915527344,"volume":9705700},{"date":"2026-10-29","close":17.40999984741211,"high":17.899999618530273,"low":17.3700008392334,"adjusted_close":17.40999984741211,"volume":10172600},{"date":"2026-10-30","close":19.209999084472656,"high":20.434999465942383,"low":18.280000686645508,"adjusted_close":19.209999084472656,"volume":39398400},{"date":"2026-11-02","close":19.260000228881836,"high":19.344999313354492,"low":18.014999389648438,"adjusted_close":19.260000228881836,"volume":20234300},{"date":"2026-11-03","close":18.8799991607666,"high":19.360000610351562,"low":18.774999618530273,"adjusted_close":18.8799991607666,"volume":9103500},{"date":"2026-11-04","close":17.059999465942383,"high":17.825000762939453,"low":16.969999313354492,"adjusted_close":17.059999465942383,"volume":20019600},{"date":"2026-11-05","close":22.200000762939453,"high":22.299999237060547,"low":17.290000915527344,"adjusted_close":22.200000762939453,"volume":70572500},{"date":"2026-11-06","close":21.950000762939453,"high":21.969999313354492,"low":20.389999389648438,"adjusted_close":21.950000762939453,"volume":28551138}]},"XOM":{"currency":"USD","rows":[{"date":"2025-05-05","close":103.2699966430664,"high":104.66000366210938,"low":103.06999969482422,"adjusted_close":98.52850341796875,"volume":19624000},{"date":"2025-05-06","close":104.70999908447266,"high":105.9800033569336,"low":103.4800033569336,"adjusted_close":99.90238952636719,"volume":16303400},{"date":"2025-05-07","close":104.61000061035156,"high":105.29000091552734,"low":104.06999969482422,"adjusted_close":99.80699157714844,"volume":12332200},{"date":"2025-05-08","close":106.06999969482422,"high":107.38999938964844,"low":105.33999633789062,"adjusted_close":101.199951171875,"volume":19196500},{"date":"2025-05-09","close":107.30999755859375,"high":107.75,"low":106.37999725341797,"adjusted_close":102.38301849365234,"volume":10992100},{"date":"2025-05-12","close":109.16000366210938,"high":110.44000244140625,"low":108.31999969482422,"adjusted_close":104.14808654785156,"volume":14244600},{"date":"2025-05-13","close":109.45999908447266,"high":110.51000213623047,"low":109.0199966430664,"adjusted_close":104.4343032836914,"volume":13350800},{"date":"2025-05-14","close":108.4800033569336,"high":108.86000061035156,"low":107.93000030517578,"adjusted_close":103.49930572509766,"volume":15494900},{"date":"2025-05-15","close":108.58000183105469,"high":108.6500015258789,"low":105.97000122070312,"adjusted_close":104.54884338378906,"volume":15004300},{"date":"2025-05-16","close":108.19000244140625,"high":108.88999938964844,"low":107.44999694824219,"adjusted_close":104.1733169555664,"volume":14042500},{"date":"2025-05-19","close":106.47000122070312,"high":107.56999969482422,"low":105.72000122070312,"adjusted_close":102.51716613769531,"volume":16802700},{"date":"2025-05-20","close":104.94999694824219,"high":106.72000122070312,"low":104.77999877929688,"adjusted_close":101.05359649658203,"volume":12429300},{"date":"2025-05-21","close":103.66000366210938,"high":104.97000122070312,"low":103.63999938964844,"adjusted_close":99.8115005493164,"volume":16716100},{"date":"2025-05-22","close":102.97000122070312,"high":103.47000122070312,"low":101.88999938964844,"adjusted_close":99.14712524414062,"volume":13417400},{"date":"2025-05-23","close":103.02999877929688,"high":103.47000122070312,"low":102.06999969482422,"adjusted_close":99.20487213134766,"volume":12061600},{"date":"2025-05-27","close":103.5199966430664,"high":103.86000061035156,"low":102.9000015258789,"adjusted_close":99.67668151855469,"volume":13043600},{"date":"2025-05-28","close":102.11000061035156,"high":104.43000030517578,"low":101.79000091552734,"adjusted_close":98.31904602050781,"volume":14292400},{"date":"2025-05-29","close":102.69000244140625,"high":102.8499984741211,"low":101.75,"adjusted_close":98.87751770019531,"volume":13825300},{"date":"2025-05-30","close":102.30000305175781,"high":102.38999938964844,"low":101.19000244140625,"adjusted_close":98.50199127197266,"volume":28645800},{"date":"2025-06-02","close":103.05000305175781,"high":103.8499984741211,"low":102.22000122070312,"adjusted_close":99.22413635253906,"volume":17290500},{"date":"2025-06-03","close":103.80000305175781,"high":104.66000366210938,"low":102.20999908447266,"adjusted_close":99.94630432128906,"volume":19194300},{"date":"2025-06-04","close":102.30000305175781,"high":104.91999816894531,"low":102.30000305175781,"adjusted_close":98.50199127197266,"volume":15648500},{"date":"2025-06-05","close":101.83000183105469,"high":103.05000305175781,"low":101.7300033569336,"adjusted_close":98.04943084716797,"volume":13924800},{"date":"2025-06-06","close":104.2699966430664,"high":104.5,"low":102.68000030517578,"adjusted_close":100.39884185791016,"volume":15487800},{"date":"2025-06-09","close":104.97000122070312,"high":105.8499984741211,"low":103.83000183105469,"adjusted_close":101.07286071777344,"volume":17087300},{"date":"2025-06-10","close":107.22000122070312,"high":107.6500015258789,"low":105.93000030517578,"adjusted_close":103.23933410644531,"volume":17634800},{"date":"2025-06-11","close":109.30999755859375,"high":109.38999938964844,"low":106.45999908447266,"adjusted_close":105.25172424316406,"volume":22648200},{"date":"2025-06-12","close":109.7300033569336,"high":110.19000244140625,"low":108.22000122070312,"adjusted_close":105.65613555908203,"volume":17469400},{"date":"2025-06-13","close":112.12000274658203,"high":112.52999877929688,"low":110.68000030517578,"adjusted_close":107.95741271972656,"volume":28540200},{"date":"2025-06-16","close":112.4800033569336,"high":113.16000366210938,"low":111.12999725341797,"adjusted_close":108.30403900146484,"volume":22986100},{"date":"2025-06-17","close":114.0,"high":114.93000030517578,"low":113.11000061035156,"adjusted_close":109.76760864257812,"volume":19451700},{"date":"2025-06-18","close":113.19000244140625,"high":115.23999786376953,"low":112.94000244140625,"adjusted_close":108.9876937866211,"volume":17968900},{"date":"2025-06-20","close":114.69999694824219,"high":115.04000091552734,"low":113.18000030517578,"adjusted_close":110.44161224365234,"volume":36273300},{"date":"2025-06-23","close":111.73999786376953,"high":116.94999694824219,"low":111.16000366210938,"adjusted_close":107.59151458740234,"volume":26631100},{"date":"2025-06-24","close":108.33999633789062,"high":110.94000244140625,"low":107.91000366210938,"adjusted_close":104.31773376464844,"volume":24828300},{"date":"2025-06-25","close":108.37000274658203,"high":109.23999786376953,"low":107.69999694824219,"adjusted_close":104.34663391113281,"volume":17483200},{"date":"2025-06-26","close":109.98999786376953,"high":110.44000244140625,"low":108.55000305175781,"adjusted_close":105.90647888183594,"volume":18304800},{"date":"2025-06-27","close":109.37999725341797,"high":110.0999984741211,"low":108.37000274658203,"adjusted_close":105.31912994384766,"volume":22002100},{"date":"2025-06-30","close":107.80000305175781,"high":108.83999633789062,"low":107.72000122070312,"adjusted_close":103.79779815673828,"volume":19199000},{"date":"2025-07-01","close":109.23999786376953,"high":109.63999938964844,"low":107.1500015258789,"adjusted_close":105.184326171875,"volume":15536900},{"date":"2025-07-02","close":111.05000305175781,"high":111.36000061035156,"low":108.83000183105469,"adjusted_close":106.92713165283203,"volume":11892200},{"date":"2025-07-03","close":112.19999694824219,"high":112.47000122070312,"low":110.62000274658203,"adjusted_close":108.03443145751953,"volume":11223600},{"date":"2025-07-07","close":111.11000061035156,"high":112.05000305175781,"low":110.22000122070312,"adjusted_close":106.98490142822266,"volume":15415900},{"date":"2025-07-08","close":114.19000244140625,"high":114.45999908447266,"low":110.8499984741211,"adjusted_close":109.95055389404297,"volume":17913400},{"date":"2025-07-09","close":113.80000305175781,"high":114.2699966430664,"low":113.2699966430664,"adjusted_close":109.57503509521484,"volume":10652100},{"date":"2025-07-10","close":114.93000030517578,"high":115.2699966430664,"low":113.06999969482422,"adjusted_close":110.66307830810547,"volume":14901700},{"date":"2025-07-11","close":115.43000030517578,"high":115.76000213623047,"low":114.51000213623047,"adjusted_close":111.14451599121094,"volume":11683900},{"date":"2025-07-14","close":113.91999816894531,"high":115.2300033569336,"low":113.22000122070312,"adjusted_close":109.6905746459961,"volume":13220300},{"date":"2025-07-15","close":112.91000366210938,"high":114.05999755859375,"low":112.5999984741211,"adjusted_close":108.71807861328125,"volume":10959300},{"date":"2025-07-16","close":112.2300033569336,"high":113.5,"low":112.0999984741211,"adjusted_close":108.06332397460938,"volume":11158900},{"date":"2025-07-17","close":111.66000366210938,"high":112.2300033569336,"low":111.08999633789062,"adjusted_close":107.51448822021484,"volume":13151400},{"date":"2025-07-18","close":107.7699966430664,"high":111.7300033569336,"low":107.33999633789062,"adjusted_close":103.7688980102539,"volume":32366600},{"date":"2025-07-21","close":108.05000305175781,"high":108.7699966430664,"low":107.44000244140625,"adjusted_close":104.03851318359375,"volume":17010400},{"date":"2025-07-22","close":108.54000091552734,"high":109.44000244140625,"low":107.61000061035156,"adjusted_close":104.51032257080078,"volume":13970900},{"date":"2025-07-23","close":109.93000030517578,"high":110.0,"low":108.8499984741211,"adjusted_close":105.84871673583984,"volume":12002700},{"date":"2025-07-24","close":110.79000091552734,"high":110.94999694824219,"low":109.12999725341797,"adjusted_close":106.67677307128906,"volume":15647200},{"date":"2025-07-25","close":110.4000015258789,"high":110.9800033569336,"low":109.69999694824219,"adjusted_close":106.30126190185547,"volume":10548900},{"date":"2025-07-28","close":111.44000244140625,"high":112.11000061035156,"low":110.83999633789062,"adjusted_close":107.30265808105469,"volume":12353000},{"date":"2025-07-29","close":112.87999725341797,"high":113.0,"low":111.41000366210938,"adjusted_close":108.6891860961914,"volume":15928000},{"date":"2025-07-30","close":111.9000015258789,"high":112.61000061035156,"low":111.26000213623047,"adjusted_close":107.74557495117188,"volume":12996900},{"date":"2025-07-31","close":111.63999938964844,"high":112.5,"low":110.36000061035156,"adjusted_close":107.49523162841797,"volume":17233700},{"date":"2025-08-01","close":109.63999938964844,"high":112.54000091552734,"low":108.86000061035156,"adjusted_close":105.5694808959961,"volume":19652000},{"date":"2025-08-04","close":107.37000274658203,"high":109.91999816894531,"low":107.08999633789062,"adjusted_close":103.38375091552734,"volume":19129500},{"date":"2025-08-05","close":107.23999786376953,"high":107.81999969482422,"low":106.06999969482422,"adjusted_close":103.25858306884766,"volume":21314300},{"date":"2025-08-06","close":106.51000213623047,"high":109.05000305175781,"low":106.37000274658203,"adjusted_close":102.55567932128906,"volume":15321800},{"date":"2025-08-07","close":105.94999694824219,"high":108.05999755859375,"low":105.88999938964844,"adjusted_close":102.01647186279297,"volume":13468300},{"date":"2025-08-08","close":106.80000305175781,"high":107.51000213623047,"low":105.94999694824219,"adjusted_close":102.83492279052734,"volume":14417700},{"date":"2025-08-11","close":105.83000183105469,"high":107.52999877929688,"low":105.52999877929688,"adjusted_close":101.90093231201172,"volume":13570700},{"date":"2025-08-12","close":106.12999725341797,"high":107.27999877929688,"low":105.77999877929688,"adjusted_close":102.18978881835938,"volume":14109400},{"date":"2025-08-13","close":107.5999984741211,"high":107.5999984741211,"low":105.73999786376953,"adjusted_close":103.60520935058594,"volume":17958700},{"date":"2025-08-14","close":107.37999725341797,"high":107.58999633789062,"low":106.44000244140625,"adjusted_close":103.39337921142578,"volume":13683500},{"date":"2025-08-15","close":106.48999786376953,"high":107.55999755859375,"low":105.94999694824219,"adjusted_close":103.49056243896484,"volume":19271900},{"date":"2025-08-18","close":106.72000122070312,"high":107.2300033569336,"low":105.66999816894531,"adjusted_close":103.7140884399414,"volume":13040000},{"date":"2025-08-19","close":107.41999816894531,"high":107.45999908447266,"low":106.1500015258789,"adjusted_close":104.39437103271484,"volume":16113600},{"date":"2025-08-20","close":108.52999877929688,"high":109.33000183105469,"low":107.68000030517578,"adjusted_close":105.47310638427734,"volume":18959700},{"date":"2025-08-21","close":109.2300033569336,"high":109.56999969482422,"low":107.95999908447266,"adjusted_close":106.15339660644531,"volume":12194900},{"date":"2025-08-22","close":111.27999877929688,"high":111.41000366210938,"low":109.5999984741211,"adjusted_close":108.14564514160156,"volume":13586700},{"date":"2025-08-25","close":111.73999786376953,"high":111.91999816894531,"low":110.54000091552734,"adjusted_close":108.59268951416016,"volume":9744900},{"date":"2025-08-26","close":111.48999786376953,"high":111.80999755859375,"low":110.36000061035156,"adjusted_close":108.3497314453125,"volume":18143900},{"date":"2025-08-27","close":112.75,"high":112.9800033569336,"low":111.41999816894531,"adjusted_close":109.57425689697266,"volume":15262600},{"date":"2025-08-28","close":113.3499984741211,"high":113.6500015258789,"low":112.06999969482422,"adjusted_close":110.1573486328125,"volume":14189800},{"date":"2025-08-29","close":114.29000091552734,"high":114.79000091552734,"low":113.58000183105469,"adjusted_close":111.07087707519531,"volume":14597900},{"date":"2025-09-02","close":114.69000244140625,"high":115.23999786376953,"low":113.33000183105469,"adjusted_close":111.45960235595703,"volume":15206700},{"date":"2025-09-03","close":111.91000366210938,"high":114.43000030517578,"low":111.45999908447266,"adjusted_close":108.75790405273438,"volume":14920100},{"date":"2025-09-04","close":112.4000015258789,"high":113.12999725341797,"low":111.37999725341797,"adjusted_close":109.2341079711914,"volume":12864400},{"date":"2025-09-05","close":109.2300033569336,"high":111.77999877929688,"low":109.0199966430664,"adjusted_close":106.15339660644531,"volume":16826700},{"date":"2025-09-08","close":109.8499984741211,"high":110.05000305175781,"low":108.3499984741211,"adjusted_close":106.75593566894531,"volume":15440500},{"date":"2025-09-09","close":110.6500015258789,"high":112.51000213623047,"low":110.52999877929688,"adjusted_close":107.53338623046875,"volume":14899500},{"date":"2025-09-10","close":112.5,"high":112.55999755859375,"low":110.83999633789062,"adjusted_close":109.33128356933594,"volume":15837600},{"date":"2025-09-11","close":112.13999938964844,"high":112.7699966430664,"low":110.87000274658203,"adjusted_close":108.9814224243164,"volume":11534500},{"date":"2025-09-12","close":112.16000366210938,"high":113.22000122070312,"low":111.87999725341797,"adjusted_close":109.00086975097656,"volume":11105700},{"date":"2025-09-15","close":112.3499984741211,"high":112.45999908447266,"low":111.31999969482422,"adjusted_close":109.18550872802734,"volume":12880500},{"date":"2025-09-16","close":114.68000030517578,"high":115.31999969482422,"low":112.77999877929688,"adjusted_close":111.44988250732422,"volume":17208000},{"date":"2025-09-17","close":115.29000091552734,"high":115.48999786376953,"low":114.05000305175781,"adjusted_close":112.04270935058594,"volume":13302000},{"date":"2025-09-18","close":113.93000030517578,"high":115.3499984741211,"low":113.4000015258789,"adjusted_close":110.72101593017578,"volume":14628700},{"date":"2025-09-19","close":112.81999969482422,"high":113.9800033569336,"low":112.63999938964844,"adjusted_close":109.64228057861328,"volume":38746500},{"date":"2025-09-22","close":112.0199966430664,"high":112.80000305175781,"low":111.55999755859375,"adjusted_close":108.86480712890625,"volume":15611500},{"date":"2025-09-23","close":113.94999694824219,"high":114.75,"low":112.4800033569336,"adjusted_close":110.74044799804688,"volume":25369100},{"date":"2025-09-24","close":114.55999755859375,"high":115.76000213623047,"low":114.47000122070312,"adjusted_close":111.33326721191406,"volume":14756100},{"date":"2025-09-25","close":115.58999633789062,"high":115.9000015258789,"low":114.41000366210938,"adjusted_close":112.33424377441406,"volume":15012600},{"date":"2025-09-26","close":117.22000122070312,"high":118.36000061035156,"low":115.91999816894531,"adjusted_close":113.9183349609375,"volume":18568900},{"date":"2025-09-29","close":114.22000122070312,"high":116.5,"low":113.66999816894531,"adjusted_close":111.00284576416016,"volume":19189300},{"date":"2025-09-30","close":112.75,"high":113.48999786376953,"low":111.94000244140625,"adjusted_close":109.57425689697266,"volume":18076200},{"date":"2025-10-01","close":111.98999786376953,"high":113.0199966430664,"low":111.29000091552734,"adjusted_close":108.83564758300781,"volume":16614000},{"date":"2025-10-02","close":111.29000091552734,"high":113.08999633789062,"low":111.02999877929688,"adjusted_close":108.15536499023438,"volume":13062600},{"date":"2025-10-03","close":113.26000213623047,"high":113.75,"low":111.9000015258789,"adjusted_close":110.06988525390625,"volume":12950100},{"date":"2025-10-06","close":114.19999694824219,"high":114.7699966430664,"low":113.18000030517578,"adjusted_close":110.98340606689453,"volume":12036800},{"date":"2025-10-07","close":114.26000213623047,"high":114.51000213623047,"low":111.73999786376953,"adjusted_close":111.04171752929688,"volume":11945000},{"date":"2025-10-08","close":114.0199966430664,"high":115.01000213623047,"low":113.41000366210938,"adjusted_close":110.80847930908203,"volume":12301000},{"date":"2025-10-09","close":112.91000366210938,"high":115.51000213623047,"low":112.73999786376953,"adjusted_close":109.72974395751953,"volume":10976200},{"date":"2025-10-10","close":110.7300033569336,"high":112.62000274658203,"low":110.70999908447266,"adjusted_close":107.61114501953125,"volume":13811600},{"date":"2025-10-13","close":112.23999786376953,"high":112.30000305175781,"low":111.31999969482422,"adjusted_close":109.07861328125,"volume":10296500},{"date":"2025-10-14","close":112.29000091552734,"high":112.95999908447266,"low":110.70999908447266,"adjusted_close":109.127197265625,"volume":11167200},{"date":"2025-10-15","close":111.61000061035156,"high":113.56999969482422,"low":110.97000122070312,"adjusted_close":108.46635437011719,"volume":12182900},{"date":"2025-10-16","close":110.63999938964844,"high":112.19000244140625,"low":110.38999938964844,"adjusted_close":107.52367401123047,"volume":11782200},{"date":"2025-10-17","close":112.23999786376953,"high":112.91000366210938,"low":111.18000030517578,"adjusted_close":109.07861328125,"volume":13460100},{"date":"2025-10-20","close":112.69999694824219,"high":113.1500015258789,"low":111.9800033569336,"adjusted_close":109.5256576538086,"volume":9523600},{"date":"2025-10-21","close":112.70999908447266,"high":113.36000061035156,"low":111.98999786376953,"adjusted_close":109.53536987304688,"volume":9202300},{"date":"2025-10-22","close":114.70999908447266,"high":115.18000030517578,"low":113.08000183105469,"adjusted_close":111.47904205322266,"volume":12938800},{"date":"2025-10-23","close":115.9800033569336,"high":116.8499984741211,"low":115.36000061035156,"adjusted_close":112.71327209472656,"volume":15001100},{"date":"2025-10-24","close":115.38999938964844,"high":116.47000122070312,"low":115.18000030517578,"adjusted_close":112.13988494873047,"volume":9919400},{"date":"2025-10-27","close":115.94000244140625,"high":115.98999786376953,"low":115.0999984741211,"adjusted_close":112.67440032958984,"volume":10975400},{"date":"2025-10-28","close":115.02999877929688,"high":116.18000030517578,"low":114.98999786376953,"adjusted_close":111.79002380371094,"volume":9535200},{"date":"2025-10-29","close":116.44999694824219,"high":117.05000305175781,"low":114.80999755859375,"adjusted_close":113.17002868652344,"volume":12570600},{"date":"2025-10-30","close":114.69000244140625,"high":116.5199966430664,"low":114.52999877929688,"adjusted_close":111.45960235595703,"volume":16172900},{"date":"2025-10-31","close":114.36000061035156,"high":115.2300033569336,"low":112.62000274658203,"adjusted_close":111.13890075683594,"volume":20213400},{"date":"2025-11-03","close":113.76000213623047,"high":114.98999786376953,"low":113.63999938964844,"adjusted_close":110.55580139160156,"volume":12290300},{"date":"2025-11-04","close":114.13999938964844,"high":114.3499984741211,"low":112.51000213623047,"adjusted_close":110.92508697509766,"volume":16860700},{"date":"2025-11-05","close":113.68000030517578,"high":115.18000030517578,"low":113.66999816894531,"adjusted_close":110.47804260253906,"volume":12400900},{"date":"2025-11-06","close":114.5,"high":114.94000244140625,"low":113.63999938964844,"adjusted_close":111.27495574951172,"volume":14219700},{"date":"2025-11-07","close":117.22000122070312,"high":117.51000213623047,"low":114.9000015258789,"adjusted_close":113.9183349609375,"volume":17181100},{"date":"2025-11-10","close":118.22000122070312,"high":118.44999694824219,"low":115.45999908447266,"adjusted_close":114.89017486572266,"volume":13048000},{"date":"2025-11-11","close":119.77999877929688,"high":120.80999755859375,"low":118.83000183105469,"adjusted_close":116.40624237060547,"volume":16077100},{"date":"2025-11-12","close":118.12000274658203,"high":119.27999877929688,"low":117.79000091552734,"adjusted_close":114.79299926757812,"volume":13790900},{"date":"2025-11-13","close":118.79000091552734,"high":119.76000213623047,"low":118.27999877929688,"adjusted_close":115.44412231445312,"volume":17291900},{"date":"2025-11-14","close":119.29000091552734,"high":119.4800033569336,"low":116.66000366210938,"adjusted_close":116.94403839111328,"volume":17064300},{"date":"2025-11-17","close":117.68000030517578,"high":119.5,"low":117.11000061035156,"adjusted_close":115.36568450927734,"volume":16034900},{"date":"2025-11-18","close":119.02999877929688,"high":119.4800033569336,"low":116.4800033569336,"adjusted_close":116.68914031982422,"volume":15808500},{"date":"2025-11-19","close":117.3499984741211,"high":118.18000030517578,"low":115.93000030517578,"adjusted_close":115.04218292236328,"volume":15919200},{"date":"2025-11-20","close":117.0199966430664,"high":119.01000213623047,"low":116.73999786376953,"adjusted_close":114.71867370605469,"volume":14401000},{"date":"2025-11-21","close":117.08000183105469,"high":117.37999725341797,"low":115.6500015258789,"adjusted_close":114.7774887084961,"volume":15667600},{"date":"2025-11-24","close":115.97000122070312,"high":117.19999694824219,"low":114.73999786376953,"adjusted_close":113.68932342529297,"volume":18034900},{"date":"2025-11-25","close":114.51000213623047,"high":115.9000015258789,"low":114.19000244140625,"adjusted_close":112.25802612304688,"volume":14434600},{"date":"2025-11-26","close":114.7699966430664,"high":115.73999786376953,"low":114.30999755859375,"adjusted_close":112.5129165649414,"volume":11650600},{"date":"2025-11-28","close":115.91999816894531,"high":118.73999786376953,"low":114.81999969482422,"adjusted_close":113.64029693603516,"volume":7240800},{"date":"2025-12-01","close":116.62999725341797,"high":117.41000366210938,"low":116.0999984741211,"adjusted_close":114.33634185791016,"volume":12658100},{"date":"2025-12-02","close":115.37999725341797,"high":116.5999984741211,"low":114.69000244140625,"adjusted_close":113.11092376708984,"volume":14607700},{"date":"2025-12-03","close":117.80000305175781,"high":117.9800033569336,"low":115.87999725341797,"adjusted_close":115.48333740234375,"volume":16819100},{"date":"2025-12-04","close":117.13999938964844,"high":118.33999633789062,"low":116.66000366210938,"adjusted_close":114.83631134033203,"volume":13686900},{"date":"2025-12-05","close":116.54000091552734,"high":118.77999877929688,"low":116.41000366210938,"adjusted_close":114.24811553955078,"volume":12516900},{"date":"2025-12-08","close":115.9800033569336,"high":117.0,"low":115.04000091552734,"adjusted_close":113.69912719726562,"volume":14904200},{"date":"2025-12-09","close":118.25,"high":120.47000122070312,"low":116.88999938964844,"adjusted_close":115.92448425292969,"volume":23790800},{"date":"2025-12-10","close":119.54000091552734,"high":119.87000274658203,"low":118.37000274658203,"adjusted_close":117.1891098022461,"volume":19845200},{"date":"2025-12-11","close":119.54000091552734,"high":120.36000061035156,"low":119.06999969482422,"adjusted_close":117.1891098022461,"volume":14781800},{"date":"2025-12-12","close":118.81999969482422,"high":119.91999816894531,"low":118.30999755859375,"adjusted_close":116.48326873779297,"volume":14459500},{"date":"2025-12-15","close":117.76000213623047,"high":119.02999877929688,"low":116.8499984741211,"adjusted_close":115.44412231445312,"volume":16358700},{"date":"2025-12-16","close":114.68000030517578,"high":116.83999633789062,"low":114.61000061035156,"adjusted_close":112.42469024658203,"volume":17638700},{"date":"2025-12-17","close":117.41000366210938,"high":117.62000274658203,"low":115.16999816894531,"adjusted_close":115.10100555419922,"volume":18502200},{"date":"2025-12-18","close":116.54000091552734,"high":116.98999786376953,"low":115.62999725341797,"adjusted_close":114.24811553955078,"volume":13705600},{"date":"2025-12-19","close":116.69000244140625,"high":117.56999969482422,"low":115.95999908447266,"adjusted_close":114.39515686035156,"volume":45412800},{"date":"2025-12-22","close":118.1500015258789,"high":118.45999908447266,"low":117.33999633789062,"adjusted_close":115.82645416259766,"volume":11768600},{"date":"2025-12-23","close":119.41999816894531,"high":120.02999877929688,"low":118.31999969482422,"adjusted_close":117.07147216796875,"volume":12567600},{"date":"2025-12-24","close":119.22000122070312,"high":120.05000305175781,"low":119.12000274658203,"adjusted_close":116.87541198730469,"volume":6137400},{"date":"2025-12-26","close":119.11000061035156,"high":119.55000305175781,"low":118.52999877929688,"adjusted_close":116.76757049560547,"volume":8066100},{"date":"2025-12-29","close":120.52999877929688,"high":121.30000305175781,"low":119.4000015258789,"adjusted_close":118.1596450805664,"volume":14782500},{"date":"2025-12-30","close":120.98999786376953,"high":121.80000305175781,"low":120.62999725341797,"adjusted_close":118.610595703125,"volume":11150500},{"date":"2025-12-31","close":120.33999633789062,"high":121.26000213623047,"low":119.87000274658203,"adjusted_close":117.97337341308594,"volume":10559900},{"date":"2026-01-02","close":122.6500015258789,"high":122.68000030517578,"low":119.61000061035156,"adjusted_close":120.23795318603516,"volume":14175100},{"date":"2026-01-05","close":125.36000061035156,"high":125.93000030517578,"low":122.38999938964844,"adjusted_close":122.8946533203125,"volume":30112200},{"date":"2026-01-06","close":121.05000305175781,"high":125.80000305175781,"low":121.0,"adjusted_close":118.66942596435547,"volume":23328600},{"date":"2026-01-07","close":118.48999786376953,"high":120.12000274658203,"low":118.2699966430664,"adjusted_close":116.15975952148438,"volume":20353000},{"date":"2026-01-08","close":122.91000366210938,"high":123.62999725341797,"low":118.66000366210938,"adjusted_close":120.49284362792969,"volume":20232700},{"date":"2026-01-09","close":124.61000061035156,"high":124.86000061035156,"low":123.0999984741211,"adjusted_close":122.15940856933594,"volume":16137700},{"date":"2026-01-12","close":124.02999877929688,"high":124.5,"low":122.55999755859375,"adjusted_close":121.59081268310547,"volume":15314900},{"date":"2026-01-13","close":126.54000091552734,"high":127.13999938964844,"low":124.80999755859375,"adjusted_close":124.05144500732422,"volume":21619700},{"date":"2026-01-14","close":130.1999969482422,"high":131.72000122070312,"low":127.12999725341797,"adjusted_close":127.63947296142578,"volume":27593900},{"date":"2026-01-15","close":129.1300048828125,"high":130.1999969482422,"low":128.3000030517578,"adjusted_close":126.59053039550781,"volume":17400000},{"date":"2026-01-16","close":129.88999938964844,"high":130.16000366210938,"low":128.8699951171875,"adjusted_close":127.3355712890625,"volume":16592400},{"date":"2026-01-20","close":130.4600067138672,"high":131.94000244140625,"low":130.07000732421875,"adjusted_close":127.89436340332031,"volume":16477300},{"date":"2026-01-21","close":133.61000061035156,"high":133.72999572753906,"low":131.91000366210938,"adjusted_close":130.982421875,"volume":18879900},{"date":"2026-01-22","close":133.63999938964844,"high":134.17999267578125,"low":131.85000610351562,"adjusted_close":131.01181030273438,"volume":16600100},{"date":"2026-01-23","close":134.97000122070312,"high":135.97999572753906,"low":134.47999572753906,"adjusted_close":132.315673828125,"volume":17758200},{"date":"2026-01-26","close":134.83999633789062,"high":136.94000244140625,"low":134.1699981689453,"adjusted_close":132.18821716308594,"volume":16056100},{"date":"2026-01-27","close":136.8300018310547,"high":136.92999267578125,"low":134.7100067138672,"adjusted_close":134.1390838623047,"volume":14517000},{"date":"2026-01-28","close":137.5800018310547,"high":138.00999450683594,"low":136.6699981689453,"adjusted_close":134.8743438720703,"volume":15637300},{"date":"2026-01-29","close":140.50999450683594,"high":142.33999633789062,"low":139.11000061035156,"adjusted_close":137.7467041015625,"volume":35760600},{"date":"2026-01-30","close":141.39999389648438,"high":142.2100067138672,"low":137.8300018310547,"adjusted_close":138.61920166015625,"volume":29657700},{"date":"2026-02-02","close":138.39999389648438,"high":140.32000732421875,"low":138.05999755859375,"adjusted_close":135.67820739746094,"volume":27735600},{"date":"2026-02-03","close":143.72999572753906,"high":145.00999450683594,"low":138.30999755859375,"adjusted_close":140.90338134765625,"volume":37577800},{"date":"2026-02-04","close":147.58999633789062,"high":147.83999633789062,"low":144.1199951171875,"adjusted_close":144.68746948242188,"volume":29426200},{"date":"2026-02-05","close":146.0800018310547,"high":146.72999572753906,"low":143.8000030517578,"adjusted_close":143.20718383789062,"volume":18431700},{"date":"2026-02-06","close":149.0500030517578,"high":149.57000732421875,"low":146.08999633789062,"adjusted_close":146.1187744140625,"volume":17216000},{"date":"2026-02-09","close":151.2100067138672,"high":151.5500030517578,"low":148.6300048828125,"adjusted_close":148.23629760742188,"volume":21297300},{"date":"2026-02-10","close":151.58999633789062,"high":151.77999877929688,"low":149.82000732421875,"adjusted_close":148.6088104248047,"volume":15800300},{"date":"2026-02-11","close":155.55999755859375,"high":156.92999267578125,"low":153.57000732421875,"adjusted_close":152.500732421875,"volume":23091500},{"date":"2026-02-12","close":149.92999267578125,"high":155.25,"low":149.8800048828125,"adjusted_close":147.9611358642578,"volume":30652500},{"date":"2026-02-13","close":148.4499969482422,"high":151.66000366210938,"low":147.97999572753906,"adjusted_close":146.50057983398438,"volume":20166000},{"date":"2026-02-17","close":146.19000244140625,"high":149.1300048828125,"low":145.14999389648438,"adjusted_close":144.270263671875,"volume":19766600},{"date":"2026-02-18","close":150.67999267578125,"high":150.97999572753906,"low":147.61000061035156,"adjusted_close":148.7012939453125,"volume":19849700},{"date":"2026-02-19","close":150.97000122070312,"high":153.3800048828125,"low":150.83999633789062,"adjusted_close":148.98748779296875,"volume":20305000},{"date":"2026-02-20","close":147.27999877929688,"high":150.80999755859375,"low":146.4600067138672,"adjusted_close":145.345947265625,"volume":25908600},{"date":"2026-02-23","close":150.75999450683594,"high":151.27000427246094,"low":148.1300048828125,"adjusted_close":148.78024291992188,"volume":16073100},{"date":"2026-02-24","close":149.25999450683594,"high":150.72000122070312,"low":148.02999877929688,"adjusted_close":147.29994201660156,"volume":14185500},{"date":"2026-02-25","close":149.05999755859375,"high":150.17999267578125,"low":147.3300018310547,"adjusted_close":147.10256958007812,"volume":15225700},{"date":"2026-02-26","close":148.5399932861328,"high":150.9600067138672,"low":146.77000427246094,"adjusted_close":146.5894012451172,"volume":15632100},{"date":"2026-02-27","close":152.5,"high":153.64999389648438,"low":149.25,"adjusted_close":150.4973907470703,"volume":30275100},{"date":"2026-03-02","close":154.22000122070312,"high":159.61000061035156,"low":153.02999877929688,"adjusted_close":152.19480895996094,"volume":31493100},{"date":"2026-03-03","close":151.8300018310547,"high":156.0500030517578,"low":150.3000030517578,"adjusted_close":149.83619689941406,"volume":25198900},{"date":"2026-03-04","close":149.82000732421875,"high":151.16000366210938,"low":147.86000061035156,"adjusted_close":147.85260009765625,"volume":16764800},{"date":"2026-03-05","close":150.75999450683594,"high":152.3300018310547,"low":149.47000122070312,"adjusted_close":148.78024291992188,"volume":22969300},{"date":"2026-03-06","close":151.2100067138672,"high":153.8000030517578,"low":149.9600067138672,"adjusted_close":149.22434997558594,"volume":21136400},{"date":"2026-03-09","close":150.44000244140625,"high":153.88999938964844,"low":149.47000122070312,"adjusted_close":148.46446228027344,"volume":25532700},{"date":"2026-03-10","close":148.1300048828125,"high":150.39999389648438,"low":147.6999969482422,"adjusted_close":146.18479919433594,"volume":19617600},{"date":"2026-03-11","close":151.5800018310547,"high":151.80999755859375,"low":147.66000366210938,"adjusted_close":149.5894775390625,"volume":15297400},{"date":"2026-03-12","close":153.52999877929688,"high":155.0,"low":151.6300048828125,"adjusted_close":151.5138702392578,"volume":26054000},{"date":"2026-03-13","close":156.1199951171875,"high":156.88999938964844,"low":152.97999572753906,"adjusted_close":154.06985473632812,"volume":22414100},{"date":"2026-03-16","close":157.22999572753906,"high":157.77999877929688,"low":154.75999450683594,"adjusted_close":155.165283203125,"volume":22835600},{"date":"2026-03-17","close":158.80999755859375,"high":160.4499969482422,"low":156.8000030517578,"adjusted_close":156.7245330810547,"volume":21592200},{"date":"2026-03-18","close":157.58999633789062,"high":160.17999267578125,"low":157.52999877929688,"adjusted_close":155.5205535888672,"volume":18947100},{"date":"2026-03-19","close":158.16000366210938,"high":159.55999755859375,"low":154.83999633789062,"adjusted_close":156.0830841064453,"volume":27082700},{"date":"2026-03-20","close":159.6699981689453,"high":162.44000244140625,"low":159.10000610351562,"adjusted_close":157.5732421875,"volume":53942100},{"date":"2026-03-23","close":161.1300048828125,"high":161.4199981689453,"low":155.02000427246094,"adjusted_close":159.0140838623047,"volume":25021300},{"date":"2026-03-24","close":165.3800048828125,"high":167.47999572753906,"low":161.25,"adjusted_close":163.20826721191406,"volume":26131800},{"date":"2026-03-25","close":163.25999450683594,"high":165.0,"low":162.92999267578125,"adjusted_close":161.11610412597656,"volume":17192300},{"date":"2026-03-26","close":165.42999267578125,"high":165.67999267578125,"low":162.05999755859375,"adjusted_close":163.25759887695312,"volume":18625200},{"date":"2026-03-27","close":170.99000549316406,"high":171.22999572753906,"low":164.8000030517578,"adjusted_close":168.74459838867188,"volume":30338300},{"date":"2026-03-30","close":171.47000122070312,"high":176.41000366210938,"low":171.0500030517578,"adjusted_close":169.21829223632812,"volume":29813500},{"date":"2026-03-31","close":169.66000366210938,"high":174.3800048828125,"low":165.97000122070312,"adjusted_close":167.4320526123047,"volume":32006700},{"date":"2026-04-01","close":160.77999877929688,"high":168.0,"low":159.52999877929688,"adjusted_close":158.66867065429688,"volume":37927600},{"date":"2026-04-02","close":160.69000244140625,"high":166.89999389648438,"low":159.58999633789062,"adjusted_close":158.57984924316406,"volume":25377700},{"date":"2026-04-06","close":163.3699951171875,"high":163.75,"low":159.52999877929688,"adjusted_close":161.2246551513672,"volume":16344300},{"date":"2026-04-07","close":163.91000366210938,"high":166.24000549316406,"low":161.77000427246094,"adjusted_close":161.757568359375,"volume":25227500},{"date":"2026-04-08","close":156.22000122070312,"high":156.35000610351562,"low":150.97999572753906,"adjusted_close":154.16854858398438,"volume":31311200},{"date":"2026-04-09","close":155.0399932861328,"high":159.22999572753906,"low":154.30999755859375,"adjusted_close":153.0040283203125,"volume":25868400},{"date":"2026-04-10","close":152.50999450683594,"high":155.1199951171875,"low":151.9199981689453,"adjusted_close":150.50726318359375,"volume":21065000},{"date":"2026-04-13","close":152.63999938964844,"high":154.6199951171875,"low":151.27999877929688,"adjusted_close":150.63555908203125,"volume":18685600},{"date":"2026-04-14","close":149.24000549316406,"high":150.11000061035156,"low":146.72000122070312,"adjusted_close":147.28021240234375,"volume":18528200},{"date":"2026-04-15","close":149.00999450683594,"high":150.22999572753906,"low":146.89999389648438,"adjusted_close":147.05322265625,"volume":15626500},{"date":"2026-04-16","close":151.97999572753906,"high":152.77999877929688,"low":149.35000610351562,"adjusted_close":149.98422241210938,"volume":15191000},{"date":"2026-04-17","close":146.44000244140625,"high":146.8000030517578,"low":141.97000122070312,"adjusted_close":144.51698303222656,"volume":28947400},{"date":"2026-04-20","close":147.67999267578125,"high":149.3699951171875,"low":146.35000610351562,"adjusted_close":145.7406768798828,"volume":16354400},{"date":"2026-04-21","close":148.36000061035156,"high":148.80999755859375,"low":146.24000549316406,"adjusted_close":146.41177368164062,"volume":17515900},{"date":"2026-04-22","close":149.5,"high":150.67999267578125,"low":148.17999267578125,"adjusted_close":147.5367889404297,"volume":13738700},{"date":"2026-04-23","close":150.52999877929688,"high":151.22999572753906,"low":148.5,"adjusted_close":148.5532684326172,"volume":12970400},{"date":"2026-04-24","close":148.91000366210938,"high":150.3000030517578,"low":146.9499969482422,"adjusted_close":146.9545440673828,"volume":13735900},{"date":"2026-04-27","close":148.19000244140625,"high":151.17999267578125,"low":147.97000122070312,"adjusted_close":146.24398803710938,"volume":13940800},{"date":"2026-04-28","close":150.55999755859375,"high":152.30999755859375,"low":149.8300018310547,"adjusted_close":148.58287048339844,"volume":15173600},{"date":"2026-04-29","close":154.6699981689453,"high":154.9499969482422,"low":151.00999450683594,"adjusted_close":152.63890075683594,"volume":14669100},{"date":"2026-04-30","close":154.3300018310547,"high":155.69000244140625,"low":151.33999633789062,"adjusted_close":152.30337524414062,"volume":22885900},{"date":"2026-05-01","close":152.75,"high":155.00999450683594,"low":151.1300048828125,"adjusted_close":150.74412536621094,"volume":15458200},{"date":"2026-05-04","close":153.69000244140625,"high":154.47000122070312,"low":149.52000427246094,"adjusted_close":151.67176818847656,"volume":14238500},{"date":"2026-05-05","close":154.8800048828125,"high":155.2899932861328,"low":152.41000366210938,"adjusted_close":152.84616088867188,"volume":12494600},{"date":"2026-05-06","close":148.69000244140625,"high":150.3300018310547,"low":147.08999633789062,"adjusted_close":146.73744201660156,"volume":20527000},{"date":"2026-05-07","close":146.5800018310547,"high":147.0800018310547,"low":144.19000244140625,"adjusted_close":144.65513610839844,"volume":22509400},{"date":"2026-05-08","close":144.57000732421875,"high":146.5,"low":143.9199981689453,"adjusted_close":142.67153930664062,"volume":19550100},{"date":"2026-05-11","close":149.67999267578125,"high":149.72000122070312,"low":146.0,"adjusted_close":147.71441650390625,"volume":14849500},{"date":"2026-05-12","close":150.6300048828125,"high":151.80999755859375,"low":149.77000427246094,"adjusted_close":148.65196228027344,"volume":16443100},{"date":"2026-05-13","close":151.57000732421875,"high":151.7899932861328,"low":149.67999267578125,"adjusted_close":149.57962036132812,"volume":15772800},{"date":"2026-05-14","close":152.77999877929688,"high":153.1199951171875,"low":151.25999450683594,"adjusted_close":150.77371215820312,"volume":11331500},{"date":"2026-05-15","close":157.9199981689453,"high":158.0,"low":153.0,"adjusted_close":156.90402221679688,"volume":27882400},{"date":"2026-05-18","close":160.49000549316406,"high":161.72999572753906,"low":155.22999572753906,"adjusted_close":159.45748901367188,"volume":20065200},{"date":"2026-05-19","close":162.5500030517578,"high":163.32000732421875,"low":159.63999938964844,"adjusted_close":161.50424194335938,"volume":20715600},{"date":"2026-05-20","close":156.27999877929688,"high":163.67999267578125,"low":156.27000427246094,"adjusted_close":155.27456665039062,"volume":18509700},{"date":"2026-05-21","close":155.2899932861328,"high":159.38999938964844,"low":153.4600067138672,"adjusted_close":154.2909393310547,"volume":17061700},{"date":"2026-05-22","close":154.9199981689453,"high":155.5500030517578,"low":153.1699981689453,"adjusted_close":153.92332458496094,"volume":12948500},{"date":"2026-05-26","close":149.80999755859375,"high":154.5500030517578,"low":149.47000122070312,"adjusted_close":148.84619140625,"volume":13057800},{"date":"2026-05-27","close":147.89999389648438,"high":148.69000244140625,"low":145.75,"adjusted_close":146.948486328125,"volume":16241100},{"date":"2026-05-28","close":146.9600067138672,"high":150.2100067138672,"low":146.8699951171875,"adjusted_close":146.01454162597656,"volume":14012500},{"date":"2026-05-29","close":145.25999450683594,"high":146.92999267578125,"low":144.7100067138672,"adjusted_close":144.32546997070312,"volume":27959900},{"date":"2026-06-01","close":149.3800048828125,"high":149.64999389648438,"low":147.0,"adjusted_close":148.41897583007812,"volume":16732100},{"date":"2026-06-02","close":149.55999755859375,"high":150.8300018310547,"low":148.5,"adjusted_close":148.59780883789062,"volume":10462400},{"date":"2026-06-03","close":152.52999877929688,"high":154.91000366210938,"low":150.02000427246094,"adjusted_close":151.5487060546875,"volume":14373000},{"date":"2026-06-04","close":152.0399932861328,"high":153.42999267578125,"low":150.94000244140625,"adjusted_close":151.0618438720703,"volume":11799400},{"date":"2026-06-05","close":149.9199981689453,"high":152.1300048828125,"low":149.3000030517578,"adjusted_close":148.9554901123047,"volume":16584000},{"date":"2026-06-08","close":151.75,"high":153.80999755859375,"low":150.89999389648438,"adjusted_close":150.77371215820312,"volume":13870900},{"date":"2026-06-09","close":148.91000366210938,"high":151.1300048828125,"low":147.77999877929688,"adjusted_close":147.95199584960938,"volume":18163500},{"date":"2026-06-10","close":150.6199951171875,"high":152.49000549316406,"low":149.55999755859375,"adjusted_close":149.65098571777344,"volume":14596500},{"date":"2026-06-11","close":146.60000610351562,"high":152.49000549316406,"low":146.4199981689453,"adjusted_close":145.6568603515625,"volume":17285800},{"date":"2026-06-12","close":147.00999450683594,"high":148.91000366210938,"low":145.14999389648438,"adjusted_close":146.064208984375,"volume":17713100},{"date":"2026-06-15","close":140.9199981689453,"high":141.97999572753906,"low":137.72000122070312,"adjusted_close":140.01339721679688,"volume":23631400},{"date":"2026-06-16","close":141.86000061035156,"high":142.14999389648438,"low":139.97999572753906,"adjusted_close":140.9473419189453,"volume":18925400},{"date":"2026-06-17","close":140.74000549316406,"high":142.33999633789062,"low":140.32000732421875,"adjusted_close":139.8345489501953,"volume":16663200},{"date":"2026-06-18","close":137.80999755859375,"high":138.4600067138672,"low":135.85000610351562,"adjusted_close":136.92340087890625,"volume":48063400},{"date":"2026-06-22","close":138.47000122070312,"high":139.0,"low":137.02000427246094,"adjusted_close":137.57916259765625,"volume":15783300},{"date":"2026-06-23","close":139.72999572753906,"high":140.38999938964844,"low":138.5,"adjusted_close":138.83103942871094,"volume":13699400},{"date":"2026-06-24","close":136.89999389648438,"high":137.63999938964844,"low":135.58999633789062,"adjusted_close":136.01925659179688,"volume":16212900},{"date":"2026-06-25","close":137.5500030517578,"high":138.07000732421875,"low":134.9499969482422,"adjusted_close":136.66506958007812,"volume":13288800},{"date":"2026-06-26","close":136.5399932861328,"high":137.5800018310547,"low":135.9199981689453,"adjusted_close":135.66156005859375,"volume":22684200},{"date":"2026-06-29","close":136.05999755859375,"high":137.38999938964844,"low":135.38999938964844,"adjusted_close":135.18466186523438,"volume":11972700},{"date":"2026-06-30","close":136.72000122070312,"high":137.3000030517578,"low":135.3300018310547,"adjusted_close":135.8404083251953,"volume":28784000},{"date":"2026-07-01","close":136.27999877929688,"high":137.49000549316406,"low":135.6300048828125,"adjusted_close":135.4032440185547,"volume":12433400},{"date":"2026-07-02","close":137.08999633789062,"high":139.13999938964844,"low":136.3300018310547,"adjusted_close":136.20802307128906,"volume":13703300},{"date":"2026-07-06","close":136.44000244140625,"high":137.3699951171875,"low":136.00999450683594,"adjusted_close":135.5622100830078,"volume":13915100},{"date":"2026-07-07","close":141.69000244140625,"high":141.74000549316406,"low":138.1300048828125,"adjusted_close":140.7784423828125,"volume":14667800},{"date":"2026-07-08","close":141.1300048828125,"high":143.99000549316406,"low":139.80999755859375,"adjusted_close":140.2220458984375,"volume":18291400},{"date":"2026-07-09","close":137.4600067138672,"high":140.0500030517578,"low":137.1199951171875,"adjusted_close":136.57565307617188,"volume":14110200},{"date":"2026-07-10","close":138.8800048828125,"high":138.97000122070312,"low":137.13999938964844,"adjusted_close":137.9865264892578,"volume":9753500},{"date":"2026-07-13","close":144.50999450683594,"high":145.22999572753906,"low":140.49000549316406,"adjusted_close":143.58029174804688,"volume":18724300},{"date":"2026-07-14","close":145.08999633789062,"high":146.0,"low":143.88999938964844,"adjusted_close":144.15655517578125,"volume":16096400},{"date":"2026-07-15","close":144.50999450683594,"high":145.08999633789062,"low":142.02999877929688,"adjusted_close":143.58029174804688,"volume":13444500},{"date":"2026-07-16","close":145.9499969482422,"high":146.8699951171875,"low":144.5500030517578,"adjusted_close":145.0110321044922,"volume":13518000},{"date":"2026-07-17","close":147.36000061035156,"high":150.0,"low":147.1699981689453,"adjusted_close":146.41195678710938,"volume":19031400},{"date":"2026-07-20","close":148.36000061035156,"high":149.08999633789062,"low":146.22999572753906,"adjusted_close":147.40553283691406,"volume":12149200},{"date":"2026-07-21","close":151.7100067138672,"high":151.75999450683594,"low":148.47999572753906,"adjusted_close":150.73397827148438,"volume":13145300},{"date":"2026-07-22","close":154.4499969482422,"high":154.8000030517578,"low":152.9499969482422,"adjusted_close":153.4563446044922,"volume":13788700},{"date":"2026-07-23","close":156.88999938964844,"high":158.57000732421875,"low":156.05999755859375,"adjusted_close":155.88064575195312,"volume":15822800},{"date":"2026-07-24","close":156.94000244140625,"high":158.7100067138672,"low":155.67999267578125,"adjusted_close":155.93032836914062,"volume":12091600},{"date":"2026-07-27","close":154.77000427246094,"high":155.4199981689453,"low":152.5,"adjusted_close":153.7742919921875,"volume":13955800},{"date":"2026-07-28","close":153.0399932861328,"high":156.17999267578125,"low":151.8800048828125,"adjusted_close":152.055419921875,"volume":16299900},{"date":"2026-07-29","close":156.75,"high":159.07000732421875,"low":155.86000061035156,"adjusted_close":155.74154663085938,"volume":14571300},{"date":"2026-07-30","close":156.97000122070312,"high":157.77999877929688,"low":154.52999877929688,"adjusted_close":155.96014404296875,"volume":12578100},{"date":"2026-07-31","close":155.44000244140625,"high":156.16000366210938,"low":152.13999938964844,"adjusted_close":154.4399871826172,"volume":15714200},{"date":"2026-08-03","close":155.05999755859375,"high":155.91000366210938,"low":152.64999389648438,"adjusted_close":154.0624237060547,"volume":14532800},{"date":"2026-08-04","close":153.9600067138672,"high":154.83999633789062,"low":149.08999633789062,"adjusted_close":152.96951293945312,"volume":14347900},{"date":"2026-08-05","close":151.6300048828125,"high":155.0399932861328,"low":151.14999389648438,"adjusted_close":150.6544952392578,"volume":12227500},{"date":"2026-08-06","close":154.83999633789062,"high":154.8699951171875,"low":151.83999633789062,"adjusted_close":153.84384155273438,"volume":11879100},{"date":"2026-08-07","close":153.0399932861328,"high":153.6699981689453,"low":151.52999877929688,"adjusted_close":152.055419921875,"volume":18455200},{"date":"2026-08-10","close":159.7899932861328,"high":160.3699951171875,"low":154.4499969482422,"adjusted_close":158.76199340820312,"volume":19761600},{"date":"2026-08-11","close":159.8000030517578,"high":161.6699981689453,"low":159.27000427246094,"adjusted_close":158.7719268798828,"volume":13744500},{"date":"2026-08-12","close":159.75,"high":160.22999572753906,"low":157.55999755859375,"adjusted_close":158.7222442626953,"volume":13219500},{"date":"2026-08-13","close":158.61000061035156,"high":159.75999450683594,"low":157.42999267578125,"adjusted_close":157.58958435058594,"volume":10542800},{"date":"2026-08-14","close":160.10000610351562,"high":161.25999450683594,"low":159.25,"adjusted_close":159.07000732421875,"volume":10231300},{"date":"2026-08-17","close":161.4600067138672,"high":162.50999450683594,"low":159.08999633789062,"adjusted_close":161.4600067138672,"volume":12858100},{"date":"2026-08-18","close":165.55999755859375,"high":165.6699981689453,"low":163.25,"adjusted_close":165.55999755859375,"volume":18952700},{"date":"2026-08-19","close":164.77000427246094,"high":168.2100067138672,"low":164.66000366210938,"adjusted_close":164.77000427246094,"volume":13648900},{"date":"2026-08-20","close":166.14999389648438,"high":168.63999938964844,"low":166.07000732421875,"adjusted_close":166.14999389648438,"volume":13803000},{"date":"2026-08-21","close":165.11000061035156,"high":168.0,"low":164.61000061035156,"adjusted_close":165.11000061035156,"volume":14314300},{"date":"2026-08-24","close":164.0500030517578,"high":165.22000122070312,"low":162.25,"adjusted_close":164.0500030517578,"volume":10842500},{"date":"2026-08-25","close":160.63999938964844,"high":162.80999755859375,"low":160.4600067138672,"adjusted_close":160.63999938964844,"volume":17525300},{"date":"2026-08-26","close":158.19000244140625,"high":161.1300048828125,"low":157.75999450683594,"adjusted_close":158.19000244140625,"volume":14838400},{"date":"2026-08-27","close":156.44000244140625,"high":158.19000244140625,"low":156.13999938964844,"adjusted_close":156.44000244140625,"volume":14288500},{"date":"2026-08-28","close":156.7100067138672,"high":157.4199981689453,"low":155.32000732421875,"adjusted_close":156.7100067138672,"volume":11352600},{"date":"2026-08-31","close":160.9499969482422,"high":161.58999633789062,"low":158.74000549316406,"adjusted_close":160.9499969482422,"volume":18363400},{"date":"2026-09-01","close":164.5500030517578,"high":164.6999969482422,"low":162.22000122070312,"adjusted_close":164.5500030517578,"volume":11381800},{"date":"2026-09-02","close":164.14999389648438,"high":165.02000427246094,"low":162.75999450683594,"adjusted_close":164.14999389648438,"volume":11287000},{"date":"2026-09-03","close":162.2100067138672,"high":165.64999389648438,"low":162.08999633789062,"adjusted_close":162.2100067138672,"volume":13755100},{"date":"2026-09-04","close":159.47000122070312,"high":161.47999572753906,"low":159.16000366210938,"adjusted_close":159.47000122070312,"volume":16206400},{"date":"2026-09-08","close":160.66000366210938,"high":163.11000061035156,"low":158.75,"adjusted_close":160.66000366210938,"volume":12607700},{"date":"2026-09-09","close":164.22999572753906,"high":165.17999267578125,"low":162.5500030517578,"adjusted_close":164.22999572753906,"volume":13124000},{"date":"2026-09-10","close":165.22999572753906,"high":167.3699951171875,"low":163.17999267578125,"adjusted_close":165.22999572753906,"volume":16615300},{"date":"2026-09-11","close":165.99000549316406,"high":167.08999633789062,"low":164.0800018310547,"adjusted_close":165.99000549316406,"volume":11362400},{"date":"2026-09-14","close":165.0800018310547,"high":169.4499969482422,"low":164.0399932861328,"adjusted_close":165.0800018310547,"volume":13942100},{"date":"2026-09-15","close":169.32000732421875,"high":169.63999938964844,"low":165.14999389648438,"adjusted_close":169.32000732421875,"volume":12329200},{"date":"2026-09-16","close":163.32000732421875,"high":167.5,"low":162.55999755859375,"adjusted_close":163.32000732421875,"volume":13437800},{"date":"2026-09-17","close":163.27000427246094,"high":163.38999938964844,"low":161.4499969482422,"adjusted_close":163.27000427246094,"volume":10976500},{"date":"2026-09-18","close":163.5399932861328,"high":163.5399932861328,"low":161.30999755859375,"adjusted_close":163.5399932861328,"volume":37640600},{"date":"2026-09-21","close":158.3000030517578,"high":161.9499969482422,"low":157.94000244140625,"adjusted_close":158.3000030517578,"volume":15752500},{"date":"2026-09-22","close":158.7100067138672,"high":159.97000122070312,"low":155.85000610351562,"adjusted_close":158.7100067138672,"volume":14189400},{"date":"2026-09-23","close":161.22999572753906,"high":162.1199951171875,"low":159.4199981689453,"adjusted_close":161.22999572753906,"volume":12569300},{"date":"2026-09-24","close":162.13999938964844,"high":164.91000366210938,"low":161.1999969482422,"adjusted_close":162.13999938964844,"volume":12484900},{"date":"2026-09-25","close":160.58999633789062,"high":161.7899932861328,"low":159.77999877929688,"adjusted_close":160.58999633789062,"volume":10996700},{"date":"2026-09-28","close":162.52000427246094,"high":163.5399932861328,"low":161.0500030517578,"adjusted_close":162.52000427246094,"volume":12809500},{"date":"2026-09-29","close":161.35000610351562,"high":161.97000122070312,"low":159.27000427246094,"adjusted_close":161.35000610351562,"volume":9160000},{"date":"2026-09-30","close":162.75,"high":164.3699951171875,"low":161.8000030517578,"adjusted_close":162.75,"volume":13100400},{"date":"2026-10-01","close":163.82000732421875,"high":164.0800018310547,"low":160.80999755859375,"adjusted_close":163.82000732421875,"volume":11703100},{"date":"2026-10-02","close":164.00999450683594,"high":164.61000061035156,"low":161.5500030517578,"adjusted_close":164.00999450683594,"volume":11287000},{"date":"2026-10-05","close":164.0,"high":164.74000549316406,"low":161.38999938964844,"adjusted_close":164.0,"volume":12475500},{"date":"2026-10-06","close":164.47999572753906,"high":165.9499969482422,"low":162.94000244140625,"adjusted_close":164.47999572753906,"volume":9285400},{"date":"2026-10-07","close":164.0500030517578,"high":166.86000061035156,"low":163.4600067138672,"adjusted_close":164.0500030517578,"volume":9516200},{"date":"2026-10-08","close":168.5,"high":169.19000244140625,"low":166.7100067138672,"adjusted_close":168.5,"volume":13288100},{"date":"2026-10-09","close":168.94000244140625,"high":170.2899932861328,"low":167.82000732421875,"adjusted_close":168.94000244140625,"volume":8083600},{"date":"2026-10-12","close":172.14999389648438,"high":172.5500030517578,"low":171.00999450683594,"adjusted_close":172.14999389648438,"volume":8811000},{"date":"2026-10-13","close":174.0800018310547,"high":174.88999938964844,"low":172.64999389648438,"adjusted_close":174.0800018310547,"volume":11505200},{"date":"2026-10-14","close":177.00999450683594,"high":177.42999267578125,"low":174.52999877929688,"adjusted_close":177.00999450683594,"volume":13578900},{"date":"2026-10-15","close":174.67999267578125,"high":178.69000244140625,"low":173.60000610351562,"adjusted_close":174.67999267578125,"volume":11227700},{"date":"2026-10-16","close":178.97999572753906,"high":179.16000366210938,"low":175.14999389648438,"adjusted_close":178.97999572753906,"volume":13198300},{"date":"2026-10-19","close":178.27999877929688,"high":179.3000030517578,"low":177.22999572753906,"adjusted_close":178.27999877929688,"volume":11157900},{"date":"2026-10-20","close":177.86000061035156,"high":180.25999450683594,"low":174.9199981689453,"adjusted_close":177.86000061035156,"volume":13496400},{"date":"2026-10-21","close":178.08999633789062,"high":179.2100067138672,"low":176.14999389648438,"adjusted_close":178.08999633789062,"volume":11214000},{"date":"2026-10-22","close":178.22999572753906,"high":180.30999755859375,"low":174.6300048828125,"adjusted_close":178.22999572753906,"volume":11564300},{"date":"2026-10-23","close":183.2100067138672,"high":183.75,"low":179.0,"adjusted_close":183.2100067138672,"volume":11517700},{"date":"2026-10-26","close":184.5399932861328,"high":184.58999633789062,"low":181.52000427246094,"adjusted_close":184.5399932861328,"volume":10893300},{"date":"2026-10-27","close":179.91000366210938,"high":184.8800048828125,"low":179.77000427246094,"adjusted_close":179.91000366210938,"volume":14156500},{"date":"2026-10-28","close":182.02000427246094,"high":183.64999389648438,"low":180.0,"adjusted_close":182.02000427246094,"volume":12715300},{"date":"2026-10-29","close":183.2899932861328,"high":184.38999938964844,"low":180.94000244140625,"adjusted_close":183.2899932861328,"volume":10961300},{"date":"2026-10-30","close":187.25,"high":188.5,"low":184.67999267578125,"adjusted_close":187.25,"volume":21825700},{"date":"2026-11-02","close":179.6699981689453,"high":184.58999633789062,"low":179.6699981689453,"adjusted_close":179.6699981689453,"volume":16460900},{"date":"2026-11-03","close":177.4600067138672,"high":180.3000030517578,"low":177.1999969482422,"adjusted_close":177.4600067138672,"volume":11578500},{"date":"2026-11-04","close":169.27000427246094,"high":174.61000061035156,"low":167.38999938964844,"adjusted_close":169.27000427246094,"volume":25652200},{"date":"2026-11-05","close":165.3000030517578,"high":173.6699981689453,"low":165.13999938964844,"adjusted_close":165.3000030517578,"volume":18795100},{"date":"2026-11-06","close":165.8699951171875,"high":166.7899932861328,"low":163.50999450683594,"adjusted_close":165.8699951171875,"volume":12004694}]}}}