[
    {
        "date": "2025-03-10",
        "open": 11.66,
        "high": 11.94,
        "low": 11.58,
        "close": 11.9,
        "adjusted_close": 10.4898,
        "volume": 21552691
    },
    {
        "date": "2025-03-11",
        "open": 11.74,
        "high": 12.06,
        "low": 11.7,
        "close": 12.04,
        "adjusted_close": 10.6132,
        "volume": 19476671
    },
    {
        "date": "2025-03-12",
        "open": 12.04,
        "high": 12.12,
        "low": 11.98,
        "close": 12.08,
        "adjusted_close": 10.6484,
        "volume": 18760670
    },
    {
        "date": "2025-03-13",
        "open": 12,
        "high": 12.06,
        "low": 11.78,
        "close": 11.82,
        "adjusted_close": 10.4193,
        "volume": 24301914
    },
    {
        "date": "2025-03-14",
        "open": 11.86,
        "high": 12.06,
        "low": 11.82,
        "close": 11.88,
        "adjusted_close": 10.4722,
        "volume": 22046539
    },
    {
        "date": "2025-03-17",
        "open": 11.9,
        "high": 12.02,
        "low": 11.76,
        "close": 12.02,
        "adjusted_close": 10.5956,
        "volume": 20843711
    },
    {
        "date": "2025-03-18",
        "open": 11.98,
        "high": 12.04,
        "low": 11.8,
        "close": 12,
        "adjusted_close": 10.5779,
        "volume": 26135701
    },
    {
        "date": "2025-03-19",
        "open": 12,
        "high": 12.04,
        "low": 11.84,
        "close": 12.02,
        "adjusted_close": 10.5956,
        "volume": 22911385
    },
    {
        "date": "2025-03-20",
        "open": 12.02,
        "high": 12.38,
        "low": 12,
        "close": 12.3,
        "adjusted_close": 10.8424,
        "volume": 33820387
    },
    {
        "date": "2025-03-21",
        "open": 12.2,
        "high": 12.36,
        "low": 11.88,
        "close": 11.98,
        "adjusted_close": 10.5603,
        "volume": 31875422
    },
    {
        "date": "2025-03-24",
        "open": 12.3,
        "high": 12.68,
        "low": 12.28,
        "close": 12.58,
        "adjusted_close": 11.0892,
        "volume": 69914837
    },
    {
        "date": "2025-03-25",
        "open": 12.62,
        "high": 12.66,
        "low": 12.32,
        "close": 12.52,
        "adjusted_close": 11.0363,
        "volume": 43056853
    },
    {
        "date": "2025-03-26",
        "open": 12.52,
        "high": 12.58,
        "low": 12.18,
        "close": 12.18,
        "adjusted_close": 10.7366,
        "volume": 27916623
    },
    {
        "date": "2025-03-27",
        "open": 12.2,
        "high": 12.34,
        "low": 12.14,
        "close": 12.2,
        "adjusted_close": 10.7542,
        "volume": 20438391
    },
    {
        "date": "2025-03-28",
        "open": 12.28,
        "high": 12.32,
        "low": 12.1,
        "close": 12.24,
        "adjusted_close": 10.7895,
        "volume": 18236336
    },
    {
        "date": "2025-03-31",
        "open": 12.1,
        "high": 12.46,
        "low": 12.08,
        "close": 12.24,
        "adjusted_close": 10.7895,
        "volume": 21567568
    },
    {
        "date": "2025-04-01",
        "open": 12.3,
        "high": 12.46,
        "low": 12.14,
        "close": 12.44,
        "adjusted_close": 10.9658,
        "volume": 15326531
    },
    {
        "date": "2025-04-02",
        "open": 12.38,
        "high": 12.58,
        "low": 12.36,
        "close": 12.58,
        "adjusted_close": 11.0892,
        "volume": 20902197
    },
    {
        "date": "2025-04-03",
        "open": 12.24,
        "high": 12.26,
        "low": 11.62,
        "close": 11.7,
        "adjusted_close": 10.3135,
        "volume": 88631290
    },
    {
        "date": "2025-04-07",
        "open": 10.28,
        "high": 10.56,
        "low": 9.83,
        "close": 9.96,
        "adjusted_close": 8.7797,
        "volume": 115003737
    },
    {
        "date": "2025-04-08",
        "open": 10.32,
        "high": 10.54,
        "low": 10.14,
        "close": 10.2,
        "adjusted_close": 8.9912,
        "volume": 75514732
    },
    {
        "date": "2025-04-09",
        "open": 10.08,
        "high": 10.46,
        "low": 9.8,
        "close": 10.34,
        "adjusted_close": 9.1146,
        "volume": 64867722
    },
    {
        "date": "2025-04-10",
        "open": 11.1,
        "high": 11.6,
        "low": 10.94,
        "close": 11,
        "adjusted_close": 9.6964,
        "volume": 71198910
    },
    {
        "date": "2025-04-11",
        "open": 11,
        "high": 11.22,
        "low": 10.84,
        "close": 11.22,
        "adjusted_close": 9.8904,
        "volume": 28277116
    },
    {
        "date": "2025-04-14",
        "open": 11.32,
        "high": 11.68,
        "low": 11.28,
        "close": 11.64,
        "adjusted_close": 10.2606,
        "volume": 38581225
    },
    {
        "date": "2025-04-15",
        "open": 11.7,
        "high": 11.76,
        "low": 11.58,
        "close": 11.64,
        "adjusted_close": 10.2606,
        "volume": 19201397
    },
    {
        "date": "2025-04-16",
        "open": 11.56,
        "high": 11.62,
        "low": 11.18,
        "close": 11.36,
        "adjusted_close": 10.0138,
        "volume": 36774423
    },
    {
        "date": "2025-04-17",
        "open": 11.36,
        "high": 11.36,
        "low": 11.2,
        "close": 11.26,
        "adjusted_close": 9.9256,
        "volume": 19749395
    },
    {
        "date": "2025-04-22",
        "open": 11.16,
        "high": 11.22,
        "low": 11,
        "close": 11.16,
        "adjusted_close": 9.8375,
        "volume": 31222938
    },
    {
        "date": "2025-04-23",
        "open": 11.32,
        "high": 11.5,
        "low": 11.3,
        "close": 11.34,
        "adjusted_close": 9.9961,
        "volume": 26376524
    },
    {
        "date": "2025-04-24",
        "open": 11.4,
        "high": 11.54,
        "low": 11.3,
        "close": 11.32,
        "adjusted_close": 9.9785,
        "volume": 20259998
    },
    {
        "date": "2025-04-25",
        "open": 11.32,
        "high": 11.68,
        "low": 11.3,
        "close": 11.48,
        "adjusted_close": 10.1196,
        "volume": 38709808
    },
    {
        "date": "2025-04-28",
        "open": 11.5,
        "high": 11.7,
        "low": 11.5,
        "close": 11.66,
        "adjusted_close": 10.2782,
        "volume": 21018000
    },
    {
        "date": "2025-04-29",
        "open": 11.66,
        "high": 11.74,
        "low": 11.64,
        "close": 11.68,
        "adjusted_close": 10.2959,
        "volume": 20344794
    },
    {
        "date": "2025-04-30",
        "open": 11.76,
        "high": 11.78,
        "low": 11.4,
        "close": 11.7,
        "adjusted_close": 10.3135,
        "volume": 38176603
    },
    {
        "date": "2025-05-02",
        "open": 11.82,
        "high": 12.62,
        "low": 11.8,
        "close": 12.18,
        "adjusted_close": 10.7366,
        "volume": 43627103
    },
    {
        "date": "2025-05-06",
        "open": 12,
        "high": 12.18,
        "low": 11.76,
        "close": 12.18,
        "adjusted_close": 10.7366,
        "volume": 35785223
    },
    {
        "date": "2025-05-07",
        "open": 12.22,
        "high": 12.38,
        "low": 12.18,
        "close": 12.32,
        "adjusted_close": 10.86,
        "volume": 44058990
    },
    {
        "date": "2025-05-08",
        "open": 12.3,
        "high": 12.34,
        "low": 12.14,
        "close": 12.2,
        "adjusted_close": 10.7542,
        "volume": 25945823
    },
    {
        "date": "2025-05-09",
        "open": 12.2,
        "high": 12.48,
        "low": 12.2,
        "close": 12.44,
        "adjusted_close": 10.9658,
        "volume": 35850717
    },
    {
        "date": "2025-05-12",
        "open": 12.6,
        "high": 13.66,
        "low": 12.6,
        "close": 13.5,
        "adjusted_close": 11.9002,
        "volume": 123469179
    },
    {
        "date": "2025-05-13",
        "open": 13.6,
        "high": 13.64,
        "low": 13.12,
        "close": 13.5,
        "adjusted_close": 11.9002,
        "volume": 78898430
    },
    {
        "date": "2025-05-14",
        "open": 13.7,
        "high": 14.16,
        "low": 13.46,
        "close": 13.96,
        "adjusted_close": 12.3057,
        "volume": 88622809
    },
    {
        "date": "2025-05-15",
        "open": 14.14,
        "high": 14.22,
        "low": 13.84,
        "close": 14.02,
        "adjusted_close": 12.3585,
        "volume": 53474028
    },
    {
        "date": "2025-05-16",
        "open": 13.96,
        "high": 14.12,
        "low": 13.76,
        "close": 14.1,
        "adjusted_close": 12.4291,
        "volume": 46900217
    },
    {
        "date": "2025-05-19",
        "open": 14.2,
        "high": 14.44,
        "low": 14.12,
        "close": 14.36,
        "adjusted_close": 12.6583,
        "volume": 55279033
    },
    {
        "date": "2025-05-20",
        "open": 14.5,
        "high": 14.66,
        "low": 14.2,
        "close": 14.64,
        "adjusted_close": 12.9051,
        "volume": 41637033
    },
    {
        "date": "2025-05-21",
        "open": 14.58,
        "high": 14.94,
        "low": 14.56,
        "close": 14.9,
        "adjusted_close": 13.1343,
        "volume": 36623539
    },
    {
        "date": "2025-05-22",
        "open": 14.92,
        "high": 15.04,
        "low": 14.76,
        "close": 14.86,
        "adjusted_close": 13.099,
        "volume": 37364744
    },
    {
        "date": "2025-05-23",
        "open": 14.9,
        "high": 15,
        "low": 14.8,
        "close": 14.94,
        "adjusted_close": 13.1695,
        "volume": 45391134
    },
    {
        "date": "2025-05-26",
        "open": 14.92,
        "high": 15.1,
        "low": 14.66,
        "close": 14.76,
        "adjusted_close": 13.0109,
        "volume": 56077150
    },
    {
        "date": "2025-05-27",
        "open": 14.78,
        "high": 14.86,
        "low": 14.26,
        "close": 14.54,
        "adjusted_close": 12.8169,
        "volume": 76444893
    },
    {
        "date": "2025-05-28",
        "open": 14.54,
        "high": 14.8,
        "low": 14.36,
        "close": 14.74,
        "adjusted_close": 12.9932,
        "volume": 40298020
    },
    {
        "date": "2025-05-29",
        "open": 14.82,
        "high": 14.9,
        "low": 14.62,
        "close": 14.76,
        "adjusted_close": 13.0109,
        "volume": 68385039
    },
    {
        "date": "2025-05-30",
        "open": 13.88,
        "high": 14.24,
        "low": 13.5,
        "close": 13.54,
        "adjusted_close": 12.9173,
        "volume": 58990595
    },
    {
        "date": "2025-06-02",
        "open": 13.56,
        "high": 13.66,
        "low": 13.1,
        "close": 13.42,
        "adjusted_close": 12.8028,
        "volume": 17217652
    },
    {
        "date": "2025-06-03",
        "open": 13.5,
        "high": 13.72,
        "low": 13.3,
        "close": 13.56,
        "adjusted_close": 12.9364,
        "volume": 27773186
    },
    {
        "date": "2025-06-04",
        "open": 13.56,
        "high": 13.66,
        "low": 13.34,
        "close": 13.42,
        "adjusted_close": 12.8028,
        "volume": 27773711
    },
    {
        "date": "2025-06-05",
        "open": 13.42,
        "high": 13.42,
        "low": 12.94,
        "close": 13.16,
        "adjusted_close": 12.5548,
        "volume": 53367561
    },
    {
        "date": "2025-06-06",
        "open": 13.24,
        "high": 13.28,
        "low": 13,
        "close": 13.16,
        "adjusted_close": 12.5548,
        "volume": 23895952
    },
    {
        "date": "2025-06-09",
        "open": 13.12,
        "high": 13.28,
        "low": 12.96,
        "close": 13.26,
        "adjusted_close": 12.6502,
        "volume": 27036528
    },
    {
        "date": "2025-06-10",
        "open": 13.26,
        "high": 13.52,
        "low": 13.16,
        "close": 13.48,
        "adjusted_close": 12.8601,
        "volume": 36878047
    },
    {
        "date": "2025-06-11",
        "open": 13.44,
        "high": 13.92,
        "low": 13.44,
        "close": 13.86,
        "adjusted_close": 13.2226,
        "volume": 37859726
    },
    {
        "date": "2025-06-12",
        "open": 13.9,
        "high": 13.9,
        "low": 13.34,
        "close": 13.38,
        "adjusted_close": 12.7647,
        "volume": 43439260
    },
    {
        "date": "2025-06-13",
        "open": 13.36,
        "high": 14.18,
        "low": 13.36,
        "close": 14.1,
        "adjusted_close": 13.4516,
        "volume": 70594515
    },
    {
        "date": "2025-06-16",
        "open": 14.14,
        "high": 14.16,
        "low": 13.64,
        "close": 13.9,
        "adjusted_close": 13.2608,
        "volume": 34604415
    },
    {
        "date": "2025-06-17",
        "open": 13.96,
        "high": 14.06,
        "low": 13.74,
        "close": 14.02,
        "adjusted_close": 13.3752,
        "volume": 19452720
    },
    {
        "date": "2025-06-18",
        "open": 14.08,
        "high": 14.28,
        "low": 13.8,
        "close": 13.94,
        "adjusted_close": 13.2989,
        "volume": 19710250
    },
    {
        "date": "2025-06-19",
        "open": 13.94,
        "high": 14,
        "low": 13.44,
        "close": 13.64,
        "adjusted_close": 13.0127,
        "volume": 24911449
    },
    {
        "date": "2025-06-20",
        "open": 13.5,
        "high": 13.86,
        "low": 13.48,
        "close": 13.82,
        "adjusted_close": 13.1844,
        "volume": 24709477
    },
    {
        "date": "2025-06-23",
        "open": 13.84,
        "high": 14.04,
        "low": 13.68,
        "close": 13.92,
        "adjusted_close": 13.2798,
        "volume": 17723763
    },
    {
        "date": "2025-06-24",
        "open": 13.84,
        "high": 13.92,
        "low": 13.64,
        "close": 13.86,
        "adjusted_close": 13.2226,
        "volume": 18941366
    },
    {
        "date": "2025-06-25",
        "open": 13.82,
        "high": 13.82,
        "low": 13.38,
        "close": 13.44,
        "adjusted_close": 12.8219,
        "volume": 50255400
    },
    {
        "date": "2025-06-26",
        "open": 13.4,
        "high": 13.56,
        "low": 13.38,
        "close": 13.44,
        "adjusted_close": 12.8219,
        "volume": 17335568
    },
    {
        "date": "2025-06-27",
        "open": 13.44,
        "high": 13.54,
        "low": 13.34,
        "close": 13.46,
        "adjusted_close": 12.841,
        "volume": 16703977
    },
    {
        "date": "2025-06-30",
        "open": 13.5,
        "high": 13.66,
        "low": 13.4,
        "close": 13.64,
        "adjusted_close": 13.0127,
        "volume": 18133275
    },
    {
        "date": "2025-07-02",
        "open": 13.76,
        "high": 13.78,
        "low": 13.62,
        "close": 13.72,
        "adjusted_close": 13.089,
        "volume": 18135129
    },
    {
        "date": "2025-07-03",
        "open": 13.74,
        "high": 13.9,
        "low": 13.7,
        "close": 13.9,
        "adjusted_close": 13.2608,
        "volume": 19173613
    },
    {
        "date": "2025-07-04",
        "open": 13.9,
        "high": 13.92,
        "low": 13.7,
        "close": 13.78,
        "adjusted_close": 13.1463,
        "volume": 18129194
    },
    {
        "date": "2025-07-07",
        "open": 13.78,
        "high": 13.78,
        "low": 13.58,
        "close": 13.72,
        "adjusted_close": 13.089,
        "volume": 14181170
    },
    {
        "date": "2025-07-08",
        "open": 13.8,
        "high": 13.8,
        "low": 13.46,
        "close": 13.5,
        "adjusted_close": 12.8792,
        "volume": 22755552
    },
    {
        "date": "2025-07-09",
        "open": 13.54,
        "high": 13.6,
        "low": 13.4,
        "close": 13.54,
        "adjusted_close": 12.9173,
        "volume": 13312015
    },
    {
        "date": "2025-07-10",
        "open": 13.6,
        "high": 13.76,
        "low": 13.48,
        "close": 13.72,
        "adjusted_close": 13.089,
        "volume": 16631194
    },
    {
        "date": "2025-07-11",
        "open": 13.74,
        "high": 13.98,
        "low": 13.68,
        "close": 13.86,
        "adjusted_close": 13.2226,
        "volume": 19943358
    },
    {
        "date": "2025-07-14",
        "open": 13.92,
        "high": 14.04,
        "low": 13.8,
        "close": 13.86,
        "adjusted_close": 13.2226,
        "volume": 16971466
    },
    {
        "date": "2025-07-15",
        "open": 13.9,
        "high": 14,
        "low": 13.8,
        "close": 14,
        "adjusted_close": 13.3562,
        "volume": 20145883
    },
    {
        "date": "2025-07-16",
        "open": 14.02,
        "high": 14.14,
        "low": 13.94,
        "close": 14.1,
        "adjusted_close": 13.4516,
        "volume": 21188039
    },
    {
        "date": "2025-07-17",
        "open": 14.08,
        "high": 14.08,
        "low": 13.6,
        "close": 13.66,
        "adjusted_close": 13.0318,
        "volume": 39886971
    },
    {
        "date": "2025-07-18",
        "open": 13.74,
        "high": 13.82,
        "low": 13.64,
        "close": 13.82,
        "adjusted_close": 13.1844,
        "volume": 13957147
    },
    {
        "date": "2025-07-21",
        "open": 13.86,
        "high": 14.16,
        "low": 13.86,
        "close": 14.16,
        "adjusted_close": 13.5088,
        "volume": 31396939
    },
    {
        "date": "2025-07-22",
        "open": 14.16,
        "high": 14.98,
        "low": 14.1,
        "close": 14.74,
        "adjusted_close": 14.0621,
        "volume": 67359551
    },
    {
        "date": "2025-07-23",
        "open": 14.86,
        "high": 14.92,
        "low": 14.62,
        "close": 14.78,
        "adjusted_close": 14.1003,
        "volume": 24066935
    },
    {
        "date": "2025-07-24",
        "open": 14.84,
        "high": 15.1,
        "low": 14.74,
        "close": 15.1,
        "adjusted_close": 14.4056,
        "volume": 28913530
    },
    {
        "date": "2025-07-25",
        "open": 15.16,
        "high": 15.6,
        "low": 15.02,
        "close": 15.42,
        "adjusted_close": 14.7109,
        "volume": 37100878
    },
    {
        "date": "2025-07-28",
        "open": 15.5,
        "high": 15.5,
        "low": 14.82,
        "close": 14.98,
        "adjusted_close": 14.2911,
        "volume": 39365657
    },
    {
        "date": "2025-07-29",
        "open": 15,
        "high": 15.02,
        "low": 14.72,
        "close": 14.86,
        "adjusted_close": 14.1766,
        "volume": 22582835
    },
    {
        "date": "2025-07-30",
        "open": 14.88,
        "high": 15,
        "low": 14.62,
        "close": 14.72,
        "adjusted_close": 14.0431,
        "volume": 28088202
    },
    {
        "date": "2025-07-31",
        "open": 14.68,
        "high": 14.68,
        "low": 14.3,
        "close": 14.36,
        "adjusted_close": 13.6996,
        "volume": 37005787
    },
    {
        "date": "2025-08-01",
        "open": 14.4,
        "high": 14.48,
        "low": 14.26,
        "close": 14.3,
        "adjusted_close": 13.6424,
        "volume": 15657700
    },
    {
        "date": "2025-08-04",
        "open": 14.22,
        "high": 14.3,
        "low": 14.03,
        "close": 14.29,
        "adjusted_close": 13.6328,
        "volume": 20341941
    },
    {
        "date": "2025-08-05",
        "open": 14.39,
        "high": 14.42,
        "low": 14.19,
        "close": 14.4,
        "adjusted_close": 13.7378,
        "volume": 13302571
    },
    {
        "date": "2025-08-06",
        "open": 14.4,
        "high": 14.56,
        "low": 14.37,
        "close": 14.51,
        "adjusted_close": 13.8427,
        "volume": 17489727
    },
    {
        "date": "2025-08-07",
        "open": 14.52,
        "high": 14.65,
        "low": 14.42,
        "close": 14.65,
        "adjusted_close": 13.9763,
        "volume": 16859890
    },
    {
        "date": "2025-08-08",
        "open": 14.7,
        "high": 14.79,
        "low": 14.59,
        "close": 14.7,
        "adjusted_close": 14.024,
        "volume": 13454627
    },
    {
        "date": "2025-08-11",
        "open": 14.7,
        "high": 14.7,
        "low": 14.46,
        "close": 14.63,
        "adjusted_close": 13.9572,
        "volume": 12461405
    },
    {
        "date": "2025-08-12",
        "open": 14.63,
        "high": 14.76,
        "low": 14.6,
        "close": 14.76,
        "adjusted_close": 14.0812,
        "volume": 13974787
    },
    {
        "date": "2025-08-13",
        "open": 14.82,
        "high": 14.92,
        "low": 14.68,
        "close": 14.78,
        "adjusted_close": 14.1003,
        "volume": 17575392
    },
    {
        "date": "2025-08-14",
        "open": 14.8,
        "high": 14.93,
        "low": 14.59,
        "close": 14.62,
        "adjusted_close": 13.9477,
        "volume": 25580285
    },
    {
        "date": "2025-08-15",
        "open": 14.6,
        "high": 14.61,
        "low": 14.43,
        "close": 14.46,
        "adjusted_close": 13.795,
        "volume": 21054631
    },
    {
        "date": "2025-08-18",
        "open": 14.43,
        "high": 14.58,
        "low": 14.28,
        "close": 14.28,
        "adjusted_close": 13.6233,
        "volume": 23203745
    },
    {
        "date": "2025-08-19",
        "open": 14.31,
        "high": 14.44,
        "low": 14.2,
        "close": 14.35,
        "adjusted_close": 13.6901,
        "volume": 17025985
    },
    {
        "date": "2025-08-20",
        "open": 14.36,
        "high": 14.53,
        "low": 14.19,
        "close": 14.5,
        "adjusted_close": 13.8332,
        "volume": 12983402
    },
    {
        "date": "2025-08-21",
        "open": 14.51,
        "high": 14.65,
        "low": 14.43,
        "close": 14.53,
        "adjusted_close": 13.8618,
        "volume": 14923754
    },
    {
        "date": "2025-08-22",
        "open": 14.58,
        "high": 14.64,
        "low": 14.36,
        "close": 14.51,
        "adjusted_close": 13.8427,
        "volume": 21502733
    },
    {
        "date": "2025-08-25",
        "open": 14.59,
        "high": 14.69,
        "low": 14.53,
        "close": 14.61,
        "adjusted_close": 13.9381,
        "volume": 24551910
    },
    {
        "date": "2025-08-26",
        "open": 14.61,
        "high": 14.77,
        "low": 14.56,
        "close": 14.68,
        "adjusted_close": 14.0049,
        "volume": 48425687
    },
    {
        "date": "2025-08-27",
        "open": 14.68,
        "high": 14.73,
        "low": 14.37,
        "close": 14.38,
        "adjusted_close": 13.7187,
        "volume": 23864760
    },
    {
        "date": "2025-08-28",
        "open": 14.4,
        "high": 14.61,
        "low": 14.33,
        "close": 14.57,
        "adjusted_close": 13.9,
        "volume": 27644482
    },
    {
        "date": "2025-08-29",
        "open": 14.28,
        "high": 14.29,
        "low": 13.51,
        "close": 13.55,
        "adjusted_close": 12.9269,
        "volume": 132008708
    },
    {
        "date": "2025-09-01",
        "open": 13.58,
        "high": 13.78,
        "low": 13.51,
        "close": 13.69,
        "adjusted_close": 13.0604,
        "volume": 56359003
    },
    {
        "date": "2025-09-02",
        "open": 13.7,
        "high": 14.06,
        "low": 13.7,
        "close": 13.86,
        "adjusted_close": 13.2226,
        "volume": 37973576
    },
    {
        "date": "2025-09-03",
        "open": 13.86,
        "high": 13.92,
        "low": 13.64,
        "close": 13.75,
        "adjusted_close": 13.1177,
        "volume": 25771821
    },
    {
        "date": "2025-09-04",
        "open": 13.75,
        "high": 13.8,
        "low": 13.38,
        "close": 13.6,
        "adjusted_close": 12.9746,
        "volume": 33032203
    },
    {
        "date": "2025-09-05",
        "open": 13.6,
        "high": 13.68,
        "low": 13.5,
        "close": 13.68,
        "adjusted_close": 13.0509,
        "volume": 28876089
    },
    {
        "date": "2025-09-08",
        "open": 13.68,
        "high": 13.96,
        "low": 13.57,
        "close": 13.91,
        "adjusted_close": 13.2703,
        "volume": 27996926
    },
    {
        "date": "2025-09-09",
        "open": 13.95,
        "high": 14.1,
        "low": 13.86,
        "close": 13.96,
        "adjusted_close": 13.318,
        "volume": 29724900
    },
    {
        "date": "2025-09-10",
        "open": 13.95,
        "high": 14,
        "low": 13.89,
        "close": 13.96,
        "adjusted_close": 13.318,
        "volume": 18654018
    },
    {
        "date": "2025-09-11",
        "open": 13.96,
        "high": 14.02,
        "low": 13.85,
        "close": 13.91,
        "adjusted_close": 13.2703,
        "volume": 25494221
    },
    {
        "date": "2025-09-12",
        "open": 13.9,
        "high": 13.99,
        "low": 13.68,
        "close": 13.84,
        "adjusted_close": 13.2035,
        "volume": 30223149
    },
    {
        "date": "2025-09-15",
        "open": 13.84,
        "high": 13.93,
        "low": 13.75,
        "close": 13.9,
        "adjusted_close": 13.2608,
        "volume": 16956912
    },
    {
        "date": "2025-09-16",
        "open": 13.91,
        "high": 14.02,
        "low": 13.74,
        "close": 13.88,
        "adjusted_close": 13.2417,
        "volume": 19686112
    },
    {
        "date": "2025-09-17",
        "open": 13.82,
        "high": 13.95,
        "low": 13.78,
        "close": 13.86,
        "adjusted_close": 13.2226,
        "volume": 19768251
    },
    {
        "date": "2025-09-18",
        "open": 13.84,
        "high": 13.86,
        "low": 13.58,
        "close": 13.7,
        "adjusted_close": 13.07,
        "volume": 37321117
    },
    {
        "date": "2025-09-19",
        "open": 13.72,
        "high": 13.92,
        "low": 13.68,
        "close": 13.82,
        "adjusted_close": 13.1844,
        "volume": 48511321
    },
    {
        "date": "2025-09-22",
        "open": 13.78,
        "high": 13.78,
        "low": 13.24,
        "close": 13.35,
        "adjusted_close": 12.7361,
        "volume": 67538194
    },
    {
        "date": "2025-09-23",
        "open": 12.93,
        "high": 12.93,
        "low": 12.28,
        "close": 12.39,
        "adjusted_close": 12.39,
        "volume": 65032206
    },
    {
        "date": "2025-09-24",
        "open": 12.45,
        "high": 12.46,
        "low": 12.26,
        "close": 12.32,
        "adjusted_close": 12.32,
        "volume": 46856330
    },
    {
        "date": "2025-09-25",
        "open": 12.38,
        "high": 12.41,
        "low": 12.16,
        "close": 12.25,
        "adjusted_close": 12.25,
        "volume": 30140072
    },
    {
        "date": "2025-09-26",
        "open": 12.25,
        "high": 12.25,
        "low": 12.08,
        "close": 12.13,
        "adjusted_close": 12.13,
        "volume": 26983985
    },
    {
        "date": "2025-09-29",
        "open": 12.11,
        "high": 12.18,
        "low": 11.88,
        "close": 12.03,
        "adjusted_close": 12.03,
        "volume": 42393027
    },
    {
        "date": "2025-09-30",
        "open": 12.03,
        "high": 12.12,
        "low": 11.94,
        "close": 12.11,
        "adjusted_close": 12.11,
        "volume": 30529364
    },
    {
        "date": "2025-10-02",
        "open": 12.11,
        "high": 12.11,
        "low": 11.9,
        "close": 12,
        "adjusted_close": 12,
        "volume": 15466346
    },
    {
        "date": "2025-10-03",
        "open": 12,
        "high": 12.06,
        "low": 11.88,
        "close": 12.06,
        "adjusted_close": 12.06,
        "volume": 10950399
    },
    {
        "date": "2025-10-06",
        "open": 11.96,
        "high": 12.04,
        "low": 11.73,
        "close": 11.76,
        "adjusted_close": 11.76,
        "volume": 22644095
    },
    {
        "date": "2025-10-08",
        "open": 11.7,
        "high": 11.82,
        "low": 11.61,
        "close": 11.82,
        "adjusted_close": 11.82,
        "volume": 24232233
    },
    {
        "date": "2025-10-09",
        "open": 11.82,
        "high": 12.01,
        "low": 11.81,
        "close": 11.96,
        "adjusted_close": 11.96,
        "volume": 35494512
    },
    {
        "date": "2025-10-10",
        "open": 11.95,
        "high": 12.16,
        "low": 11.81,
        "close": 11.96,
        "adjusted_close": 11.96,
        "volume": 44142996
    },
    {
        "date": "2025-10-13",
        "open": 11.78,
        "high": 12,
        "low": 11.62,
        "close": 12,
        "adjusted_close": 12,
        "volume": 41987829
    },
    {
        "date": "2025-10-14",
        "open": 12.27,
        "high": 12.7,
        "low": 12.27,
        "close": 12.49,
        "adjusted_close": 12.49,
        "volume": 67535376
    },
    {
        "date": "2025-10-15",
        "open": 12.58,
        "high": 12.58,
        "low": 12.33,
        "close": 12.45,
        "adjusted_close": 12.45,
        "volume": 28287289
    },
    {
        "date": "2025-10-16",
        "open": 12.44,
        "high": 12.93,
        "low": 12.35,
        "close": 12.92,
        "adjusted_close": 12.92,
        "volume": 54234018
    },
    {
        "date": "2025-10-17",
        "open": 12.91,
        "high": 13.06,
        "low": 12.66,
        "close": 12.77,
        "adjusted_close": 12.77,
        "volume": 30700795
    },
    {
        "date": "2025-10-20",
        "open": 12.84,
        "high": 12.88,
        "low": 12.63,
        "close": 12.74,
        "adjusted_close": 12.74,
        "volume": 14734796
    },
    {
        "date": "2025-10-21",
        "open": 12.83,
        "high": 12.85,
        "low": 12.68,
        "close": 12.74,
        "adjusted_close": 12.74,
        "volume": 16892513
    },
    {
        "date": "2025-10-22",
        "open": 12.74,
        "high": 12.79,
        "low": 12.64,
        "close": 12.78,
        "adjusted_close": 12.78,
        "volume": 11940486
    },
    {
        "date": "2025-10-23",
        "open": 12.79,
        "high": 12.92,
        "low": 12.69,
        "close": 12.9,
        "adjusted_close": 12.9,
        "volume": 17405654
    },
    {
        "date": "2025-10-24",
        "open": 12.9,
        "high": 13,
        "low": 12.9,
        "close": 12.98,
        "adjusted_close": 12.98,
        "volume": 14954381
    },
    {
        "date": "2025-10-27",
        "open": 13.2,
        "high": 13.35,
        "low": 13.05,
        "close": 13.26,
        "adjusted_close": 13.26,
        "volume": 29926059
    },
    {
        "date": "2025-10-28",
        "open": 13.26,
        "high": 13.32,
        "low": 13.14,
        "close": 13.18,
        "adjusted_close": 13.18,
        "volume": 15549393
    },
    {
        "date": "2025-10-30",
        "open": 13.18,
        "high": 13.48,
        "low": 13.18,
        "close": 13.38,
        "adjusted_close": 13.38,
        "volume": 33913737
    },
    {
        "date": "2025-10-31",
        "open": 13.41,
        "high": 13.84,
        "low": 13.3,
        "close": 13.49,
        "adjusted_close": 13.49,
        "volume": 49891725
    },
    {
        "date": "2025-11-03",
        "open": 13.51,
        "high": 13.93,
        "low": 13.41,
        "close": 13.88,
        "adjusted_close": 13.88,
        "volume": 44881866
    },
    {
        "date": "2025-11-04",
        "open": 13.91,
        "high": 13.96,
        "low": 13.59,
        "close": 13.67,
        "adjusted_close": 13.67,
        "volume": 36605685
    },
    {
        "date": "2025-11-05",
        "open": 13.6,
        "high": 13.6,
        "low": 13.31,
        "close": 13.59,
        "adjusted_close": 13.59,
        "volume": 40972907
    },
    {
        "date": "2025-11-06",
        "open": 13.59,
        "high": 13.84,
        "low": 13.56,
        "close": 13.83,
        "adjusted_close": 13.83,
        "volume": 26525531
    },
    {
        "date": "2025-11-07",
        "open": 13.82,
        "high": 14.23,
        "low": 13.76,
        "close": 14.2,
        "adjusted_close": 14.2,
        "volume": 57122713
    },
    {
        "date": "2025-11-10",
        "open": 14.2,
        "high": 14.38,
        "low": 14.09,
        "close": 14.2,
        "adjusted_close": 14.2,
        "volume": 35258034
    },
    {
        "date": "2025-11-11",
        "open": 14.28,
        "high": 14.4,
        "low": 14.1,
        "close": 14.23,
        "adjusted_close": 14.23,
        "volume": 28118247
    },
    {
        "date": "2025-11-12",
        "open": 14.28,
        "high": 14.44,
        "low": 14.25,
        "close": 14.41,
        "adjusted_close": 14.41,
        "volume": 33553792
    },
    {
        "date": "2025-11-13",
        "open": 14.4,
        "high": 14.41,
        "low": 14.23,
        "close": 14.36,
        "adjusted_close": 14.36,
        "volume": 20110180
    },
    {
        "date": "2025-11-14",
        "open": 14.3,
        "high": 14.32,
        "low": 14.11,
        "close": 14.16,
        "adjusted_close": 14.16,
        "volume": 23129995
    },
    {
        "date": "2025-11-17",
        "open": 14.2,
        "high": 14.2,
        "low": 13.78,
        "close": 13.9,
        "adjusted_close": 13.9,
        "volume": 33041576
    },
    {
        "date": "2025-11-18",
        "open": 13.89,
        "high": 13.89,
        "low": 13.6,
        "close": 13.67,
        "adjusted_close": 13.67,
        "volume": 22315678
    },
    {
        "date": "2025-11-19",
        "open": 13.71,
        "high": 13.99,
        "low": 13.68,
        "close": 13.87,
        "adjusted_close": 13.87,
        "volume": 17452069
    },
    {
        "date": "2025-11-20",
        "open": 13.93,
        "high": 13.95,
        "low": 13.65,
        "close": 13.75,
        "adjusted_close": 13.75,
        "volume": 14957270
    },
    {
        "date": "2025-11-21",
        "open": 13.66,
        "high": 13.66,
        "low": 13.42,
        "close": 13.47,
        "adjusted_close": 13.47,
        "volume": 24565557
    },
    {
        "date": "2025-11-24",
        "open": 13.48,
        "high": 13.58,
        "low": 13.4,
        "close": 13.49,
        "adjusted_close": 13.49,
        "volume": 31663591
    },
    {
        "date": "2025-11-25",
        "open": 13.47,
        "high": 13.51,
        "low": 13.38,
        "close": 13.4,
        "adjusted_close": 13.4,
        "volume": 20384720
    },
    {
        "date": "2025-11-26",
        "open": 13.48,
        "high": 13.48,
        "low": 13.24,
        "close": 13.25,
        "adjusted_close": 13.25,
        "volume": 22291770
    },
    {
        "date": "2025-11-27",
        "open": 13.25,
        "high": 13.36,
        "low": 13.17,
        "close": 13.31,
        "adjusted_close": 13.31,
        "volume": 14590747
    },
    {
        "date": "2025-11-28",
        "open": 13.33,
        "high": 13.37,
        "low": 13.22,
        "close": 13.25,
        "adjusted_close": 13.25,
        "volume": 11674345
    },
    {
        "date": "2025-12-01",
        "open": 13.23,
        "high": 13.64,
        "low": 13.23,
        "close": 13.62,
        "adjusted_close": 13.62,
        "volume": 19828614
    },
    {
        "date": "2025-12-02",
        "open": 13.7,
        "high": 13.81,
        "low": 13.62,
        "close": 13.77,
        "adjusted_close": 13.77,
        "volume": 20808310
    },
    {
        "date": "2025-12-03",
        "open": 13.77,
        "high": 13.86,
        "low": 13.71,
        "close": 13.83,
        "adjusted_close": 13.83,
        "volume": 15529128
    },
    {
        "date": "2025-12-04",
        "open": 13.88,
        "high": 13.99,
        "low": 13.88,
        "close": 13.95,
        "adjusted_close": 13.95,
        "volume": 21666324
    },
    {
        "date": "2025-12-05",
        "open": 13.97,
        "high": 14.02,
        "low": 13.82,
        "close": 13.88,
        "adjusted_close": 13.88,
        "volume": 14752568
    },
    {
        "date": "2025-12-08",
        "open": 13.88,
        "high": 13.89,
        "low": 13.66,
        "close": 13.74,
        "adjusted_close": 13.74,
        "volume": 15654173
    },
    {
        "date": "2025-12-09",
        "open": 13.74,
        "high": 13.95,
        "low": 13.69,
        "close": 13.86,
        "adjusted_close": 13.86,
        "volume": 19217873
    },
    {
        "date": "2025-12-10",
        "open": 13.87,
        "high": 13.92,
        "low": 13.48,
        "close": 13.57,
        "adjusted_close": 13.57,
        "volume": 26236610
    },
    {
        "date": "2025-12-11",
        "open": 13.65,
        "high": 13.96,
        "low": 13.62,
        "close": 13.72,
        "adjusted_close": 13.72,
        "volume": 22327399
    },
    {
        "date": "2025-12-12",
        "open": 13.81,
        "high": 13.82,
        "low": 13.36,
        "close": 13.68,
        "adjusted_close": 13.68,
        "volume": 48712483
    },
    {
        "date": "2025-12-15",
        "open": 13.68,
        "high": 13.77,
        "low": 13.45,
        "close": 13.6,
        "adjusted_close": 13.6,
        "volume": 30890399
    },
    {
        "date": "2025-12-16",
        "open": 13.6,
        "high": 13.66,
        "low": 13.32,
        "close": 13.38,
        "adjusted_close": 13.38,
        "volume": 15968980
    },
    {
        "date": "2025-12-17",
        "open": 13.37,
        "high": 13.59,
        "low": 13.34,
        "close": 13.56,
        "adjusted_close": 13.56,
        "volume": 12316000
    },
    {
        "date": "2025-12-18",
        "open": 13.5,
        "high": 13.77,
        "low": 13.5,
        "close": 13.69,
        "adjusted_close": 13.69,
        "volume": 16532529
    },
    {
        "date": "2025-12-19",
        "open": 13.69,
        "high": 13.74,
        "low": 13.47,
        "close": 13.53,
        "adjusted_close": 13.53,
        "volume": 23893340
    },
    {
        "date": "2025-12-22",
        "open": 13.6,
        "high": 13.71,
        "low": 13.58,
        "close": 13.7,
        "adjusted_close": 13.7,
        "volume": 12280960
    },
    {
        "date": "2025-12-23",
        "open": 13.7,
        "high": 13.93,
        "low": 13.7,
        "close": 13.91,
        "adjusted_close": 13.91,
        "volume": 15453630
    },
    {
        "date": "2025-12-24",
        "open": 13.91,
        "high": 13.95,
        "low": 13.82,
        "close": 13.88,
        "adjusted_close": 13.88,
        "volume": 8250739
    },
    {
        "date": "2025-12-29",
        "open": 13.88,
        "high": 13.91,
        "low": 13.71,
        "close": 13.91,
        "adjusted_close": 13.91,
        "volume": 15273140
    },
    {
        "date": "2025-12-30",
        "open": 13.91,
        "high": 14.06,
        "low": 13.83,
        "close": 13.98,
        "adjusted_close": 13.98,
        "volume": 17066850
    },
    {
        "date": "2025-12-31",
        "open": 13.98,
        "high": 14.01,
        "low": 13.74,
        "close": 13.75,
        "adjusted_close": 13.75,
        "volume": 7593250
    },
    {
        "date": "2026-01-02",
        "open": 13.77,
        "high": 13.93,
        "low": 13.64,
        "close": 13.9,
        "adjusted_close": 13.9,
        "volume": 6229908
    },
    {
        "date": "2026-01-05",
        "open": 13.93,
        "high": 13.93,
        "low": 13.66,
        "close": 13.75,
        "adjusted_close": 13.75,
        "volume": 17960260
    },
    {
        "date": "2026-01-06",
        "open": 13.82,
        "high": 13.82,
        "low": 13.55,
        "close": 13.73,
        "adjusted_close": 13.73,
        "volume": 19513391
    },
    {
        "date": "2026-01-07",
        "open": 13.79,
        "high": 13.89,
        "low": 13.66,
        "close": 13.72,
        "adjusted_close": 13.72,
        "volume": 13030010
    },
    {
        "date": "2026-01-08",
        "open": 13.72,
        "high": 13.72,
        "low": 13.53,
        "close": 13.64,
        "adjusted_close": 13.64,
        "volume": 15142370
    },
    {
        "date": "2026-01-09",
        "open": 13.65,
        "high": 13.79,
        "low": 13.63,
        "close": 13.77,
        "adjusted_close": 13.77,
        "volume": 12380210
    },
    {
        "date": "2026-01-12",
        "open": 13.77,
        "high": 13.84,
        "low": 13.66,
        "close": 13.84,
        "adjusted_close": 13.84,
        "volume": 16343900
    },
    {
        "date": "2026-01-13",
        "open": 13.9,
        "high": 14.04,
        "low": 13.78,
        "close": 13.87,
        "adjusted_close": 13.87,
        "volume": 17571330
    },
    {
        "date": "2026-01-14",
        "open": 13.88,
        "high": 13.92,
        "low": 13.68,
        "close": 13.73,
        "adjusted_close": 13.73,
        "volume": 18576670
    },
    {
        "date": "2026-01-15",
        "open": 13.77,
        "high": 13.8,
        "low": 13.66,
        "close": 13.72,
        "adjusted_close": 13.72,
        "volume": 10564300
    },
    {
        "date": "2026-01-16",
        "open": 13.75,
        "high": 13.8,
        "low": 13.21,
        "close": 13.26,
        "adjusted_close": 13.26,
        "volume": 48070246
    },
    {
        "date": "2026-01-19",
        "open": 13.22,
        "high": 13.34,
        "low": 13.05,
        "close": 13.24,
        "adjusted_close": 13.24,
        "volume": 23046260
    },
    {
        "date": "2026-01-20",
        "open": 13.28,
        "high": 13.52,
        "low": 13.2,
        "close": 13.42,
        "adjusted_close": 13.42,
        "volume": 18880600
    },
    {
        "date": "2026-01-21",
        "open": 13.42,
        "high": 13.65,
        "low": 13.26,
        "close": 13.34,
        "adjusted_close": 13.34,
        "volume": 29753730
    },
    {
        "date": "2026-01-22",
        "open": 13.38,
        "high": 13.55,
        "low": 13.29,
        "close": 13.43,
        "adjusted_close": 13.43,
        "volume": 16031700
    },
    {
        "date": "2026-01-23",
        "open": 13.47,
        "high": 13.51,
        "low": 13.27,
        "close": 13.3,
        "adjusted_close": 13.3,
        "volume": 16579820
    },
    {
        "date": "2026-01-26",
        "open": 13.36,
        "high": 13.42,
        "low": 13.24,
        "close": 13.34,
        "adjusted_close": 13.34,
        "volume": 14860530
    },
    {
        "date": "2026-01-27",
        "open": 13.43,
        "high": 13.57,
        "low": 13.37,
        "close": 13.57,
        "adjusted_close": 13.57,
        "volume": 19615289
    },
    {
        "date": "2026-01-28",
        "open": 13.6,
        "high": 13.84,
        "low": 13.6,
        "close": 13.83,
        "adjusted_close": 13.83,
        "volume": 34246602
    },
    {
        "date": "2026-01-29",
        "open": 13.81,
        "high": 14,
        "low": 13.7,
        "close": 13.99,
        "adjusted_close": 13.99,
        "volume": 21963471
    },
    {
        "date": "2026-01-30",
        "open": 13.99,
        "high": 14.02,
        "low": 13.65,
        "close": 13.7,
        "adjusted_close": 13.7,
        "volume": 27064330
    },
    {
        "date": "2026-02-02",
        "open": 13.7,
        "high": 13.7,
        "low": 13.27,
        "close": 13.55,
        "adjusted_close": 13.55,
        "volume": 33262801
    },
    {
        "date": "2026-02-03",
        "open": 13.7,
        "high": 13.92,
        "low": 13.6,
        "close": 13.76,
        "adjusted_close": 13.76,
        "volume": 27387881
    },
    {
        "date": "2026-02-04",
        "open": 13.85,
        "high": 13.95,
        "low": 13.77,
        "close": 13.9,
        "adjusted_close": 13.9,
        "volume": 15521170
    },
    {
        "date": "2026-02-05",
        "open": 13.9,
        "high": 13.96,
        "low": 13.7,
        "close": 13.96,
        "adjusted_close": 13.96,
        "volume": 11006680
    },
    {
        "date": "2026-02-06",
        "open": 13.91,
        "high": 13.94,
        "low": 13.71,
        "close": 13.94,
        "adjusted_close": 13.94,
        "volume": 12082330
    },
    {
        "date": "2026-02-09",
        "open": 13.96,
        "high": 13.97,
        "low": 13.7,
        "close": 13.77,
        "adjusted_close": 13.77,
        "volume": 17008189
    },
    {
        "date": "2026-02-10",
        "open": 13.77,
        "high": 13.92,
        "low": 13.73,
        "close": 13.88,
        "adjusted_close": 13.88,
        "volume": 12156730
    },
    {
        "date": "2026-02-11",
        "open": 13.9,
        "high": 14.03,
        "low": 13.83,
        "close": 14,
        "adjusted_close": 14,
        "volume": 18819539
    },
    {
        "date": "2026-02-12",
        "open": 14.02,
        "high": 14.14,
        "low": 13.89,
        "close": 13.96,
        "adjusted_close": 13.96,
        "volume": 13810090
    },
    {
        "date": "2026-02-13",
        "open": 13.96,
        "high": 13.96,
        "low": 13.73,
        "close": 13.78,
        "adjusted_close": 13.78,
        "volume": 16880551
    },
    {
        "date": "2026-02-16",
        "open": 13.85,
        "high": 14.1,
        "low": 13.79,
        "close": 14.05,
        "adjusted_close": 14.05,
        "volume": 5864697
    },
    {
        "date": "2026-02-20",
        "open": 14.13,
        "high": 14.56,
        "low": 14.04,
        "close": 14.34,
        "adjusted_close": 14.34,
        "volume": 29002311
    },
    {
        "date": "2026-02-23",
        "open": 14.41,
        "high": 14.6,
        "low": 14.41,
        "close": 14.6,
        "adjusted_close": 14.6,
        "volume": 15272720
    },
    {
        "date": "2026-02-24",
        "open": 14.32,
        "high": 14.57,
        "low": 14.22,
        "close": 14.55,
        "adjusted_close": 14.55,
        "volume": 23290789
    },
    {
        "date": "2026-02-25",
        "open": 14.59,
        "high": 15.08,
        "low": 14.57,
        "close": 14.89,
        "adjusted_close": 14.89,
        "volume": 41898941
    },
    {
        "date": "2026-02-26",
        "open": 14.92,
        "high": 15.14,
        "low": 14.78,
        "close": 15.09,
        "adjusted_close": 15.09,
        "volume": 37308930
    },
    {
        "date": "2026-02-27",
        "open": 15,
        "high": 15.18,
        "low": 14.79,
        "close": 15.18,
        "adjusted_close": 15.18,
        "volume": 33017648
    },
    {
        "date": "2026-03-02",
        "open": 15.64,
        "high": 15.68,
        "low": 14.79,
        "close": 15.49,
        "adjusted_close": 15.49,
        "volume": 64414031
    },
    {
        "date": "2026-03-03",
        "open": 15.4,
        "high": 16.6,
        "low": 15.15,
        "close": 16.29,
        "adjusted_close": 16.29,
        "volume": 128276094
    },
    {
        "date": "2026-03-04",
        "open": 16.29,
        "high": 16.29,
        "low": 15.05,
        "close": 15.6,
        "adjusted_close": 15.6,
        "volume": 78459242
    },
    {
        "date": "2026-03-05",
        "open": 15.7,
        "high": 16.16,
        "low": 15.4,
        "close": 15.78,
        "adjusted_close": 15.78,
        "volume": 51048008
    },
    {
        "date": "2026-03-06",
        "open": 15.8,
        "high": 16,
        "low": 15.41,
        "close": 15.95,
        "adjusted_close": 15.95,
        "volume": 34731913
    }
]