{"results":[{"date":"2025-07-23","open":119997.4453,"high":120113.3516,"low":117391.3906,"close":118754.9609,"volume":66608604537},{"date":"2025-07-24","open":118770.9844,"high":119535.4531,"low":117247.9688,"close":118368.0,"volume":72627318560},{"date":"2025-07-25","open":118368.0,"high":118486.9766,"low":114759.8203,"close":117635.8828,"volume":104857024569},{"date":"2025-07-26","open":117644.8438,"high":118335.6875,"low":117181.2266,"close":117947.3672,"volume":48508954046},{"date":"2025-07-27","open":117944.7266,"high":119815.5938,"low":117859.6875,"close":119448.4922,"volume":54683390892},{"date":"2025-07-28","open":119457.5234,"high":119819.7891,"low":117441.4375,"close":117924.4766,"volume":64822943193},{"date":"2025-07-29","open":117938.5859,"high":119273.8672,"low":116987.3672,"close":117922.1484,"volume":68463107433},{"date":"2025-07-30","open":117921.9922,"high":118780.7266,"low":115800.8281,"close":117831.1875,"volume":68896148592},{"date":"2025-07-31","open":117833.6328,"high":118919.9844,"low":115505.2188,"close":115758.2031,"volume":69370346018},{"date":"2025-08-01","open":115738.9531,"high":116060.7734,"low":112724.4453,"close":113320.0859,"volume":91294530181},{"date":"2025-08-02","open":113320.3906,"high":114021.6016,"low":112005.7656,"close":112526.9141,"volume":56870866000},{"date":"2025-08-03","open":112525.8047,"high":114747.4219,"low":111943.8047,"close":114217.6719,"volume":48099615826},{"date":"2025-08-04","open":114223.9219,"high":115729.4688,"low":114130.4062,"close":115071.8828,"volume":35783028986},{"date":"2025-08-05","open":115072.1875,"high":115117.4375,"low":112701.1094,"close":114141.4453,"volume":61039182286},{"date":"2025-08-06","open":114140.9141,"high":115737.8359,"low":113372.25,"close":115028.0,"volume":56379133510},{"date":"2025-08-07","open":115030.0547,"high":117676.9062,"low":114279.7109,"close":117496.8984,"volume":64051649681},{"date":"2025-08-08","open":117505.5,"high":117689.2031,"low":115917.4609,"close":116688.7266,"volume":59713005166},{"date":"2025-08-09","open":116678.2734,"high":117906.6094,"low":116363.8359,"close":116500.3594,"volume":54004312429},{"date":"2025-08-10","open":116497.7188,"high":119320.7109,"low":116485.1641,"close":119306.7578,"volume":64755458694},{"date":"2025-08-11","open":119306.8125,"high":122321.0938,"low":118159.0312,"close":118731.4453,"volume":90528784177},{"date":"2025-08-12","open":118717.6641,"high":120302.4688,"low":118228.7188,"close":120172.9062,"volume":72803657984},{"date":"2025-08-13","open":120168.9766,"high":123682.4531,"low":118939.6328,"close":123344.0625,"volume":90904808795},{"date":"2025-08-14","open":123339.3984,"high":124457.1172,"low":117254.8828,"close":118359.5781,"volume":104055627395},{"date":"2025-08-15","open":118365.7812,"high":119332.3125,"low":116864.5703,"close":117398.3516,"volume":68665353159},{"date":"2025-08-16","open":117398.4219,"high":117996.0625,"low":117271.9531,"close":117491.3516,"volume":48036922378},{"date":"2025-08-17","open":117492.7891,"high":118595.7734,"low":117279.5234,"close":117453.0625,"volume":45852169525},{"date":"2025-08-18","open":117453.9062,"high":117614.1719,"low":114723.6797,"close":116252.3125,"volume":72787808090},{"date":"2025-08-19","open":116241.8594,"high":116764.5,"low":112730.3984,"close":112831.1797,"volume":71657600353},{"date":"2025-08-20","open":112828.0234,"high":114625.7969,"low":112387.9609,"close":114274.7422,"volume":67993811526},{"date":"2025-08-21","open":114275.6875,"high":114802.6484,"low":111986.2344,"close":112419.0312,"volume":57817883700},{"date":"2025-08-22","open":112433.7344,"high":117377.3984,"low":111678.9453,"close":116874.0859,"volume":82528088240},{"date":"2025-08-23","open":116866.3672,"high":116996.25,"low":114536.1094,"close":115374.3281,"volume":55377142586},{"date":"2025-08-24","open":115387.3906,"high":115615.0859,"low":111060.5469,"close":113458.4297,"volume":73961489632},{"date":"2025-08-25","open":113456.8984,"high":113637.8438,"low":109324.2812,"close":110124.3516,"volume":85706860190},{"date":"2025-08-26","open":110124.1016,"high":112397.0156,"low":108762.0391,"close":111802.6562,"volume":69396320317},{"date":"2025-08-27","open":111795.7109,"high":112619.4141,"low":110398.2656,"close":111222.0625,"volume":62137056409},{"date":"2025-08-28","open":111219.0547,"high":113450.0781,"low":110900.9219,"close":112544.8047,"volume":58860155962},{"date":"2025-08-29","open":112550.5234,"high":112619.0547,"low":107559.625,"close":108410.8359,"volume":77843379644},{"date":"2025-08-30","open":108409.4062,"high":108929.3516,"low":107444.4453,"close":108808.0703,"volume":51486264208},{"date":"2025-08-31","open":108818.4609,"high":109491.0,"low":108104.6562,"close":108236.7109,"volume":47986191770},{"date":"2025-09-01","open":108228.75,"high":109890.5859,"low":107271.1797,"close":109250.5938,"volume":66870372995},{"date":"2025-09-02","open":109243.0703,"high":111748.0156,"low":108454.0312,"close":111200.5859,"volume":74776999491},{"date":"2025-09-03","open":111190.6953,"high":112600.2266,"low":110582.9609,"close":111723.2109,"volume":61119643565},{"date":"2025-09-04","open":111718.1484,"high":112208.3281,"low":109347.2266,"close":110723.6016,"volume":60131132901},{"date":"2025-09-05","open":110723.0156,"high":113357.4922,"low":110233.3984,"close":110650.9844,"volume":60241647677},{"date":"2025-09-06","open":110650.5703,"high":111275.0156,"low":110024.0859,"close":110224.6953,"volume":21500719036},{"date":"2025-09-07","open":110221.3281,"high":111591.0781,"low":110211.625,"close":111167.6172,"volume":24618007520},{"date":"2025-09-08","open":111163.0156,"high":112869.2344,"low":110630.6094,"close":112071.4297,"volume":40212813407},{"date":"2025-09-09","open":112077.5781,"high":113225.4375,"low":110776.7031,"close":111530.5469,"volume":45984480722},{"date":"2025-09-10","open":111531.25,"high":114275.25,"low":110940.0781,"close":113955.3594,"volume":56377473784},{"date":"2025-09-11","open":113961.4297,"high":115522.5469,"low":113453.8359,"close":115507.5391,"volume":45685065332},{"date":"2025-09-12","open":115507.7891,"high":116769.3828,"low":114794.4844,"close":116101.5781,"volume":54785725894},{"date":"2025-09-13","open":116093.5625,"high":116334.6328,"low":115248.2734,"close":115950.5078,"volume":34549454947},{"date":"2025-09-14","open":115950.2891,"high":116181.5,"low":115222.3984,"close":115407.6562,"volume":32798036057},{"date":"2025-09-15","open":115399.6328,"high":116747.8828,"low":114461.0625,"close":115444.875,"volume":52937859416},{"date":"2025-09-16","open":115423.7578,"high":117005.2734,"low":114813.0938,"close":116843.1875,"volume":45781744593},{"date":"2025-09-17","open":116840.5078,"high":117328.6094,"low":114794.9766,"close":116468.5078,"volume":60528025996},{"date":"2025-09-18","open":116461.2656,"high":117911.7891,"low":116188.7969,"close":117137.2031,"volume":49457272032},{"date":"2025-09-19","open":117137.6719,"high":117479.7578,"low":115141.8203,"close":115688.8594,"volume":38828473971},{"date":"2025-09-20","open":115691.125,"high":116191.1484,"low":115473.5234,"close":115721.9609,"volume":22864449614},{"date":"2025-09-21","open":115730.2266,"high":115901.0859,"low":115252.5781,"close":115306.0938,"volume":22495852193},{"date":"2025-09-22","open":115309.2188,"high":115431.3125,"low":112037.6484,"close":112748.5078,"volume":70684158591},{"date":"2025-09-23","open":112757.4766,"high":113351.9141,"low":111535.5703,"close":112014.5,"volume":47211853279},{"date":"2025-09-24","open":112007.6641,"high":113986.2734,"low":111229.6406,"close":113328.6328,"volume":48044595085},{"date":"2025-09-25","open":113330.1641,"high":113541.0859,"low":108713.3984,"close":109049.2891,"volume":75528654284},{"date":"2025-09-26","open":109041.2969,"high":110359.1953,"low":108728.9766,"close":109712.8281,"volume":57738288949},{"date":"2025-09-27","open":109707.1406,"high":109778.5,"low":109144.2969,"close":109681.9453,"volume":26308042910},{"date":"2025-09-28","open":109681.9453,"high":112375.4844,"low":109236.9453,"close":112122.6406,"volume":33371048505},{"date":"2025-09-29","open":112117.875,"high":114473.5703,"low":111589.9531,"close":114400.3828,"volume":60000147466},{"date":"2025-09-30","open":114396.5234,"high":114836.6172,"low":112740.5625,"close":114056.0859,"volume":58986330258},{"date":"2025-10-01","open":114057.5938,"high":118648.9297,"low":113981.3984,"close":118648.9297,"volume":71328680132},{"date":"2025-10-02","open":118652.3828,"high":121086.4062,"low":118383.1562,"close":120681.2578,"volume":71415163912},{"date":"2025-10-03","open":120656.9844,"high":123944.7031,"low":119344.3125,"close":122266.5312,"volume":83941392228},{"date":"2025-10-04","open":122267.4688,"high":122857.6406,"low":121577.5703,"close":122425.4297,"volume":36769171735},{"date":"2025-10-05","open":122419.6719,"high":125559.2109,"low":122191.9609,"close":123513.4766,"volume":73689317763},{"date":"2025-10-06","open":123510.4531,"high":126198.0703,"low":123196.0469,"close":124752.5312,"volume":72568881188},{"date":"2025-10-07","open":124752.1406,"high":125184.0234,"low":120681.9688,"close":121451.3828,"volume":76149412513},{"date":"2025-10-08","open":121448.3516,"high":124167.0938,"low":121119.1797,"close":123354.8672,"volume":65354305286},{"date":"2025-10-09","open":123337.0703,"high":123739.3438,"low":119812.0312,"close":121705.5859,"volume":74653009425},{"date":"2025-10-10","open":121704.7422,"high":122509.6641,"low":104582.4141,"close":113214.3672,"volume":153125018868},{"date":"2025-10-11","open":113236.4297,"high":113429.7266,"low":109760.5625,"close":110807.8828,"volume":110236934340},{"date":"2025-10-12","open":110811.5156,"high":115805.0625,"low":109715.5391,"close":115169.7656,"volume":93710414091},{"date":"2025-10-13","open":115161.6797,"high":116020.4844,"low":113821.1875,"close":115271.0781,"volume":71582026739},{"date":"2025-10-14","open":115264.8828,"high":115502.8828,"low":110029.4844,"close":113118.6641,"volume":92212917403},{"date":"2025-10-15","open":113113.9688,"high":113622.3828,"low":110235.8359,"close":110783.1641,"volume":72574132855},{"date":"2025-10-16","open":110782.1719,"high":111990.8125,"low":107537.0312,"close":108186.0391,"volume":87306423067},{"date":"2025-10-17","open":108179.1328,"high":109235.8047,"low":103598.4297,"close":106467.7891,"volume":99703051669},{"date":"2025-10-18","open":106483.7344,"high":107490.9844,"low":106387.4531,"close":107198.2656,"volume":37779905278},{"date":"2025-10-19","open":107204.3125,"high":109488.9922,"low":106157.7891,"close":108666.7109,"volume":47657008953},{"date":"2025-10-20","open":108667.4453,"high":111711.0312,"low":107485.0156,"close":110588.9297,"volume":63507793085},{"date":"2025-10-21","open":110587.6328,"high":113996.3438,"low":107534.75,"close":108476.8906,"volume":101194375480},{"date":"2025-10-22","open":108491.5312,"high":109115.1328,"low":106778.0,"close":107688.5859,"volume":80807013218},{"date":"2025-10-23","open":107679.4375,"high":111288.5938,"low":107548.4297,"close":110069.7266,"volume":54944076060},{"date":"2025-10-24","open":110069.3516,"high":111842.5312,"low":109770.1484,"close":111033.9219,"volume":48160816980},{"date":"2025-10-25","open":111032.6172,"high":111947.7031,"low":110704.4062,"close":111641.7266,"volume":24707667305},{"date":"2025-10-26","open":111639.0547,"high":115260.9062,"low":111268.4844,"close":114472.4453,"volume":41708524143},{"date":"2025-10-27","open":114479.8516,"high":116273.3125,"low":113882.2891,"close":114119.3281,"volume":61761358733},{"date":"2025-10-28","open":114129.0859,"high":116078.9844,"low":112291.6797,"close":112956.1641,"volume":64528066504},{"date":"2025-10-29","open":112921.3281,"high":113642.7266,"low":109368.7188,"close":110055.3047,"volume":62192043469},{"date":"2025-10-30","open":110059.1953,"high":111612.3516,"low":106376.6875,"close":108305.5469,"volume":69673964814},{"date":"2025-10-31","open":108304.4141,"high":111031.8203,"low":108288.2734,"close":109556.1641,"volume":60090359560},{"date":"2025-11-01","open":109558.625,"high":110574.8984,"low":109372.9531,"close":110064.0156,"volume":25871668762},{"date":"2025-11-02","open":110064.4297,"high":111167.3125,"low":109523.4531,"close":110639.625,"volume":34284209459},{"date":"2025-11-03","open":110646.9062,"high":110764.9141,"low":105336.3594,"close":106547.5234,"volume":72852006359},{"date":"2025-11-04","open":106541.4219,"high":107264.8828,"low":98962.0625,"close":101590.5234,"volume":110967184773},{"date":"2025-11-05","open":101579.2344,"high":104534.7031,"low":98989.9141,"close":103891.8359,"volume":77584934804},{"date":"2025-11-06","open":103893.6641,"high":104147.3047,"low":100336.8672,"close":101301.2891,"volume":63932752861},{"date":"2025-11-07","open":101286.2422,"high":104052.9141,"low":99257.0547,"close":103372.4062,"volume":92168030081},{"date":"2025-11-08","open":103371.7031,"high":103373.5625,"low":101458.0391,"close":102282.1172,"volume":51446691095},{"date":"2025-11-09","open":102278.9844,"high":105418.3672,"low":101468.875,"close":104719.6406,"volume":59679243013},{"date":"2025-11-10","open":104723.7734,"high":106564.6953,"low":104350.6484,"close":105996.5938,"volume":69585887229},{"date":"2025-11-11","open":105996.8594,"high":107428.2578,"low":102457.3281,"close":102997.4688,"volume":71130078574},{"date":"2025-11-12","open":103011.4375,"high":105297.2344,"low":100836.6172,"close":101663.1875,"volume":64347179408},{"date":"2025-11-13","open":101674.1484,"high":104005.4922,"low":97988.7188,"close":99697.4922,"volume":101546815416},{"date":"2025-11-14","open":99694.7031,"high":99804.4297,"low":94000.7344,"close":94397.7891,"volume":114346441890},{"date":"2025-11-15","open":94420.4688,"high":96728.4688,"low":94420.4688,"close":95549.1484,"volume":38500716654},{"date":"2025-11-16","open":95556.8672,"high":96564.1875,"low":92971.1641,"close":94177.0781,"volume":71086235862},{"date":"2025-11-17","open":94180.875,"high":95928.3672,"low":91214.7578,"close":92093.875,"volume":94186165724},{"date":"2025-11-18","open":92094.5312,"high":93745.0781,"low":89300.4609,"close":92948.875,"volume":101333569062},{"date":"2025-11-19","open":92946.1641,"high":92946.1641,"low":88526.8281,"close":91465.9922,"volume":80350354656},{"date":"2025-11-20","open":91459.3516,"high":93025.0703,"low":86040.7969,"close":86631.8984,"volume":97970645638},{"date":"2025-11-21","open":86528.7734,"high":87380.8047,"low":80659.8125,"close":85090.6875,"volume":129157506112},{"date":"2025-11-22","open":85098.5625,"high":85503.0078,"low":83490.8984,"close":84648.3594,"volume":40793099246},{"date":"2025-11-23","open":84648.6094,"high":88038.4688,"low":84641.7734,"close":86805.0078,"volume":58083435576},{"date":"2025-11-24","open":86798.7734,"high":89206.3359,"low":85272.1953,"close":88270.5625,"volume":74433896110},{"date":"2025-11-25","open":88269.9609,"high":88457.3359,"low":86131.4297,"close":87341.8906,"volume":64837343545},{"date":"2025-11-26","open":87345.5859,"high":90581.1562,"low":86316.8984,"close":90518.3672,"volume":66496301869},{"date":"2025-11-27","open":90517.7656,"high":91897.5781,"low":90089.5156,"close":91285.375,"volume":57040622845},{"date":"2025-11-28","open":91285.3828,"high":92969.0859,"low":90257.1172,"close":90919.2656,"volume":60895830289},{"date":"2025-11-29","open":90918.7422,"high":91187.6172,"low":90260.1875,"close":90851.7578,"volume":37921773455},{"date":"2025-11-30","open":90838.2109,"high":91965.0469,"low":90394.3125,"close":90394.3125,"volume":38497902869},{"date":"2025-12-01","open":90389.1094,"high":90398.1562,"low":83862.25,"close":86321.5703,"volume":87962894424},{"date":"2025-12-02","open":86322.5391,"high":92316.6328,"low":86202.1953,"close":91350.2031,"volume":78546798211},{"date":"2025-12-03","open":91345.0938,"high":94060.7734,"low":91056.3906,"close":93527.8047,"volume":77650204986},{"date":"2025-12-04","open":93454.2578,"high":94038.2422,"low":90976.1016,"close":92141.625,"volume":64538402681},{"date":"2025-12-05","open":92133.6484,"high":92702.6406,"low":88152.1406,"close":89387.7578,"volume":63256398633},{"date":"2025-12-06","open":89389.3594,"high":90267.4609,"low":88951.6641,"close":89272.375,"volume":37994042405},{"date":"2025-12-07","open":89277.8125,"high":91740.8438,"low":87799.5625,"close":90405.6406,"volume":47394898960},{"date":"2025-12-08","open":90424.5859,"high":92267.1172,"low":89644.8906,"close":90640.2031,"volume":57394099056},{"date":"2025-12-09","open":90639.7031,"high":94601.5703,"low":89586.9766,"close":92691.7109,"volume":66861721440},{"date":"2025-12-10","open":92695.2344,"high":94477.1562,"low":91640.1328,"close":92020.9453,"volume":65420694513},{"date":"2025-12-11","open":92011.3047,"high":93554.2656,"low":89335.2969,"close":92511.3359,"volume":64532834621},{"date":"2025-12-12","open":92513.6641,"high":92747.9297,"low":89532.6016,"close":90270.4141,"volume":80275884583},{"date":"2025-12-13","open":90257.7969,"high":90647.5703,"low":89800.9922,"close":90298.7109,"volume":64237748110},{"date":"2025-12-14","open":90296.4375,"high":90498.1094,"low":87634.9375,"close":88175.1797,"volume":50465972205},{"date":"2025-12-15","open":88171.0781,"high":89983.9219,"low":85304.0781,"close":86419.7812,"volume":45559514323},{"date":"2025-12-16","open":86424.4062,"high":88170.0938,"low":85381.6875,"close":87843.9844,"volume":41262178223},{"date":"2025-12-17","open":87847.6172,"high":90264.5703,"low":85316.2656,"close":86143.7578,"volume":44243392914},{"date":"2025-12-18","open":86144.3672,"high":89412.6641,"low":84436.3125,"close":85462.5078,"volume":52667115348},{"date":"2025-12-19","open":85476.1328,"high":89339.1172,"low":85107.6641,"close":88103.3828,"volume":46733310561},{"date":"2025-12-20","open":88101.6719,"high":88497.2031,"low":87924.875,"close":88344.0,"volume":14688196659},{"date":"2025-12-21","open":88344.7031,"high":89027.9531,"low":87613.2031,"close":88621.75,"volume":19845522660},{"date":"2025-12-22","open":88621.3984,"high":90501.9297,"low":87908.0703,"close":88490.0156,"volume":38047472118},{"date":"2025-12-23","open":88490.0312,"high":88898.3828,"low":86606.9766,"close":87414.0,"volume":43683011533},{"date":"2025-12-24","open":87404.3203,"high":87956.8828,"low":86411.7969,"close":87611.9609,"volume":25550297986},{"date":"2025-12-25","open":87608.3203,"high":88501.7891,"low":86949.2578,"close":87234.7422,"volume":19953216347},{"date":"2025-12-26","open":87235.5078,"high":89459.4297,"low":86628.1406,"close":87301.4297,"volume":42455674908},{"date":"2025-12-27","open":87301.4297,"high":87874.7812,"low":87182.9766,"close":87802.1562,"volume":13741199310},{"date":"2025-12-28","open":87799.3438,"high":87986.8906,"low":87394.9531,"close":87835.8359,"volume":15156557929},{"date":"2025-12-29","open":87835.7891,"high":90299.1562,"low":86717.9141,"close":87138.1406,"volume":48411625849},{"date":"2025-12-30","open":87134.3516,"high":89297.9375,"low":86735.5469,"close":88430.1328,"volume":35586356225},{"date":"2025-12-31","open":88429.5859,"high":89080.2891,"low":87130.5625,"close":87508.8281,"volume":33830210616},{"date":"2026-01-01","open":87508.0469,"high":88803.2266,"low":87399.4062,"close":88731.9844,"volume":18849043990},{"date":"2026-01-02","open":88733.0625,"high":90884.4609,"low":88298.6172,"close":89944.6953,"volume":46398906171},{"date":"2026-01-03","open":89945.0547,"high":90679.5703,"low":89328.0703,"close":90603.1875,"volume":20774828592},{"date":"2026-01-04","open":90603.0,"high":91712.5859,"low":90595.1016,"close":91413.4922,"volume":26770491368},{"date":"2026-01-05","open":91414.625,"high":94762.0703,"low":91414.625,"close":93882.5547,"volume":53376407252},{"date":"2026-01-06","open":93876.9453,"high":94395.2969,"low":91286.5469,"close":93729.0312,"volume":52430605257},{"date":"2026-01-07","open":93727.4688,"high":93738.7891,"low":90601.8047,"close":91308.0547,"volume":43461295053},{"date":"2026-01-08","open":91309.6406,"high":91485.8516,"low":89233.875,"close":91027.125,"volume":42386697030},{"date":"2026-01-09","open":91026.2734,"high":91910.6719,"low":89625.3828,"close":90513.1016,"volume":38305906684},{"date":"2026-01-10","open":90510.1016,"high":90713.0312,"low":90283.3984,"close":90386.6484,"volume":12385895282},{"date":"2026-01-11","open":90385.3594,"high":91155.2266,"low":90212.0234,"close":90827.4609,"volume":17165568977},{"date":"2026-01-12","open":90825.8594,"high":92395.5234,"low":90055.0234,"close":91192.9922,"volume":41346275358},{"date":"2026-01-13","open":91185.3359,"high":96011.625,"low":90941.9297,"close":95321.7812,"volume":54980674354},{"date":"2026-01-14","open":95322.9062,"high":97860.6016,"low":94583.0469,"close":96929.3281,"volume":60592490863},{"date":"2026-01-15","open":96931.2891,"high":97150.1719,"low":95103.2422,"close":95551.1875,"volume":53086363027},{"date":"2026-01-16","open":95554.1016,"high":95801.8906,"low":94259.2734,"close":95525.1172,"volume":33248170537},{"date":"2026-01-17","open":95525.1562,"high":95598.4766,"low":95005.6172,"close":95099.9219,"volume":16021715122},{"date":"2026-01-18","open":95101.1797,"high":95491.5078,"low":93588.8672,"close":93634.4297,"volume":20809781232},{"date":"2026-01-19","open":93655.6719,"high":93660.8281,"low":92089.25,"close":92553.5938,"volume":39195241508},{"date":"2026-01-20","open":92553.6016,"high":92798.4297,"low":87814.9297,"close":88310.9062,"volume":53072968031},{"date":"2026-01-21","open":88326.5078,"high":90430.4062,"low":87231.5703,"close":89376.9609,"volume":56330422434},{"date":"2026-01-22","open":89378.5234,"high":90258.9609,"low":88438.4453,"close":89462.4531,"volume":35549685694},{"date":"2026-01-23","open":89462.0469,"high":91100.25,"low":88486.3594,"close":89503.875,"volume":38997586037},{"date":"2026-01-24","open":89506.1484,"high":89811.6094,"low":89044.2891,"close":89110.7344,"volume":14558687712},{"date":"2026-01-25","open":89104.7656,"high":89193.1484,"low":86003.7109,"close":86572.2188,"volume":36124986722},{"date":"2026-01-26","open":86566.5234,"high":88743.0703,"low":86429.2891,"close":88267.1406,"volume":45329286974},{"date":"2026-01-27","open":88257.4766,"high":89427.125,"low":87228.9219,"close":89102.5703,"volume":38744942267},{"date":"2026-01-28","open":89104.0469,"high":90439.2891,"low":88721.4609,"close":89184.5703,"volume":39807419296},{"date":"2026-01-29","open":89169.8516,"high":89200.7812,"low":83250.6016,"close":84561.5859,"volume":64653083162},{"date":"2026-01-30","open":84562.7266,"high":84602.1641,"low":81071.4766,"close":84128.6562,"volume":72083816087},{"date":"2026-01-31","open":84126.5,"high":84136.9219,"low":75815.8828,"close":78621.1172,"volume":70479259159},{"date":"2026-02-01","open":78626.125,"high":79322.6094,"low":75698.8984,"close":76974.4453,"volume":53372509744},{"date":"2026-02-02","open":76968.875,"high":79258.6094,"low":74551.3359,"close":78688.7656,"volume":75140589684},{"date":"2026-02-03","open":78693.5078,"high":79118.8516,"low":72897.1406,"close":75633.5469,"volume":68249110822},{"date":"2026-02-04","open":75640.0938,"high":76864.6562,"low":71779.9297,"close":73019.7031,"volume":67215363944},{"date":"2026-02-05","open":73016.375,"high":73161.5547,"low":62353.5352,"close":62702.0977,"volume":125509410908},{"date":"2026-02-06","open":62704.4531,"high":71681.3047,"low":60074.2031,"close":70555.3906,"volume":114674259489},{"date":"2026-02-07","open":70553.7969,"high":71611.1484,"low":67364.4453,"close":69281.9688,"volume":62347107663},{"date":"2026-02-08","open":69283.7266,"high":72206.9062,"low":68852.8984,"close":70264.7266,"volume":39721722619},{"date":"2026-02-09","open":70243.3281,"high":71369.9688,"low":68291.0312,"close":70120.7812,"volume":52081598792},{"date":"2026-02-10","open":70137.3906,"high":70464.2656,"low":67913.0938,"close":68793.9609,"volume":40593063077},{"date":"2026-02-11","open":68791.8594,"high":69242.6797,"low":65757.3047,"close":66991.9688,"volume":49671946030},{"date":"2026-02-12","open":66992.1953,"high":68339.4922,"low":65092.1094,"close":66221.8438,"volume":44651071271},{"date":"2026-02-13","open":66213.375,"high":69382.8359,"low":65835.7812,"close":68857.8438,"volume":40820775886},{"date":"2026-02-14","open":68856.9844,"high":70481.1641,"low":68706.6172,"close":69767.625,"volume":36012397645},{"date":"2026-02-15","open":69764.9531,"high":70939.2891,"low":68052.5469,"close":68788.1875,"volume":40191152750},{"date":"2026-02-16","open":68782.3984,"high":70067.2344,"low":67301.5859,"close":68843.1562,"volume":33618145426},{"date":"2026-02-17","open":68843.0938,"high":69201.8672,"low":66615.2812,"close":67494.2188,"volume":34866936040},{"date":"2026-02-18","open":67488.0234,"high":68434.4297,"low":65845.8984,"close":66425.3203,"volume":33094301643},{"date":"2026-02-19","open":66425.625,"high":67277.125,"low":65637.4297,"close":66957.5234,"volume":31492987019},{"date":"2026-02-20","open":66958.5781,"high":68269.0312,"low":66452.4844,"close":68005.4219,"volume":47507867304},{"date":"2026-02-21","open":68000.25,"high":68657.7031,"low":67533.0703,"close":68003.7656,"volume":18357635642},{"date":"2026-02-22","open":67998.8281,"high":68235.2266,"low":67185.6016,"close":67659.3906,"volume":17893536012},{"date":"2026-02-23","open":67668.4297,"high":67668.4297,"low":63924.4375,"close":64616.7383,"volume":50953457309},{"date":"2026-02-24","open":64616.0156,"high":64992.1562,"low":62553.1875,"close":64080.043,"volume":40849331086},{"date":"2026-02-25","open":64077.7695,"high":69953.5312,"low":63942.4844,"close":67960.125,"volume":53629234355},{"date":"2026-02-26","open":67954.8672,"high":68843.3516,"low":66523.7344,"close":67453.7734,"volume":42988597523},{"date":"2026-02-27","open":67456.5156,"high":68220.4062,"low":64946.0352,"close":65881.7969,"volume":40283655942},{"date":"2026-02-28","open":65878.9297,"high":67714.5234,"low":63062.2188,"close":66995.8594,"volume":42041497112},{"date":"2026-03-01","open":67005.8828,"high":68162.8203,"low":65076.7305,"close":65738.1016,"volume":40733141929},{"date":"2026-03-02","open":65734.0781,"high":70044.0,"low":65303.1367,"close":68775.8516,"volume":56698092052},{"date":"2026-03-03","open":68785.0781,"high":69232.8906,"low":66237.6172,"close":68293.6484,"volume":47947999049},{"date":"2026-03-04","open":68290.5625,"high":74051.8047,"low":67437.4062,"close":72710.5781,"volume":75073101274},{"date":"2026-03-05","open":72712.6562,"high":73555.7891,"low":70654.8828,"close":70841.125,"volume":51172841727},{"date":"2026-03-06","open":70842.1562,"high":71378.5703,"low":67757.8203,"close":68136.4922,"volume":43776962871},{"date":"2026-03-07","open":68136.6875,"high":68515.1641,"low":66969.2578,"close":67272.5938,"volume":23258701211},{"date":"2026-03-08","open":67272.5,"high":68177.7891,"low":65639.1953,"close":65969.7812,"volume":33195080116},{"date":"2026-03-09","open":65969.5859,"high":69474.9453,"low":65858.0078,"close":68402.3828,"volume":49499875378},{"date":"2026-03-10","open":68402.7188,"high":71770.8984,"low":68402.7188,"close":69926.9219,"volume":54003996096},{"date":"2026-03-11","open":69931.25,"high":71337.6641,"low":68998.8672,"close":70204.8828,"volume":45236859848},{"date":"2026-03-12","open":70209.7656,"high":70775.8281,"low":69230.1562,"close":70493.4609,"volume":40871848129},{"date":"2026-03-13","open":70497.0469,"high":73927.3281,"low":70410.7266,"close":70968.2656,"volume":61167226505},{"date":"2026-03-14","open":70965.3828,"high":71291.2031,"low":70339.5859,"close":71214.625,"volume":22283546496},{"date":"2026-03-15","open":71213.6797,"high":73173.0078,"low":70882.4219,"close":72789.9141,"volume":27991268669},{"date":"2026-03-16","open":72798.1719,"high":74901.8594,"low":72300.6328,"close":74861.0859,"volume":55572438409},{"date":"2026-03-17","open":74855.2969,"high":75988.3984,"low":73444.2266,"close":73922.4766,"volume":49500721728},{"date":"2026-03-18","open":73936.8516,"high":74658.9766,"low":70503.8594,"close":71245.5781,"volume":46229011155},{"date":"2026-03-19","open":71250.3516,"high":71598.8438,"low":68805.5234,"close":69912.7891,"volume":44631433398},{"date":"2026-03-20","open":69911.5312,"high":71346.7969,"low":69398.8828,"close":70522.5859,"volume":38299078407},{"date":"2026-03-21","open":70522.4688,"high":71051.2734,"low":68602.9141,"close":68711.5234,"volume":21109354718},{"date":"2026-03-22","open":68737.4453,"high":69561.7734,"low":67372.875,"close":67845.2109,"volume":30108051508},{"date":"2026-03-23","open":67843.0,"high":71782.2578,"low":67458.8438,"close":70914.8594,"volume":51508669357},{"date":"2026-03-24","open":70912.6719,"high":71371.3047,"low":68920.6953,"close":70517.8594,"volume":40181522399},{"date":"2026-03-25","open":70520.0469,"high":71985.7422,"low":70383.5938,"close":71309.8828,"volume":35409791747},{"date":"2026-03-26","open":71310.1172,"high":71410.3906,"low":68118.3516,"close":68791.625,"volume":38962070215},{"date":"2026-03-27","open":68790.8359,"high":69117.5312,"low":65532.5703,"close":66338.375,"volume":46483453594},{"date":"2026-03-28","open":66338.5,"high":67232.8594,"low":65906.7422,"close":66319.6953,"volume":20924883455},{"date":"2026-03-29","open":66319.6953,"high":67052.9531,"low":64971.707,"close":65954.9219,"volume":21645889785},{"date":"2026-03-30","open":65958.3516,"high":68087.2891,"low":65759.8047,"close":66691.4453,"volume":37694994180},{"date":"2026-03-31","open":66694.5859,"high":68495.2734,"low":65950.4375,"close":68233.3125,"volume":42997691338},{"date":"2026-04-01","open":68232.8906,"high":69230.3594,"low":67555.3594,"close":68078.5547,"volume":36465393617},{"date":"2026-04-02","open":68077.8984,"high":68633.1484,"low":65725.2578,"close":66888.5703,"volume":39323384518},{"date":"2026-04-03","open":66889.0156,"high":67296.2344,"low":66281.5391,"close":66931.1016,"volume":22815543346},{"date":"2026-04-04","open":66938.6484,"high":67515.0156,"low":66769.6406,"close":67290.5156,"volume":15878814963},{"date":"2026-04-05","open":67291.1953,"high":69087.6562,"low":66610.6328,"close":68981.8984,"volume":22972648674},{"date":"2026-04-06","open":68982.9141,"high":70305.4219,"low":68347.0781,"close":68859.8281,"volume":39542143229},{"date":"2026-04-07","open":68859.375,"high":72732.4297,"low":67740.5078,"close":71940.7031,"volume":44650511480},{"date":"2026-04-08","open":71950.1484,"high":72825.1875,"low":70707.4688,"close":71123.3594,"volume":42444631703},{"date":"2026-04-09","open":71120.5703,"high":73107.2656,"low":70486.3594,"close":71767.8281,"volume":38799581473},{"date":"2026-04-10","open":71774.3672,"high":73440.1172,"low":71434.8281,"close":72979.0469,"volume":37722595732},{"date":"2026-04-11","open":72976.125,"high":73784.2344,"low":72556.3359,"close":73054.2734,"volume":23287073965},{"date":"2026-04-12","open":73056.0469,"high":73154.0312,"low":70540.5703,"close":70753.4062,"volume":29882740487},{"date":"2026-04-13","open":70757.6172,"high":74896.3125,"low":70588.5234,"close":74484.6406,"volume":52278211554},{"date":"2026-04-14","open":74478.3984,"high":76061.7578,"low":73877.2031,"close":74181.6094,"volume":53540826530},{"date":"2026-04-15","open":74182.0234,"high":75409.2734,"low":73549.2031,"close":74805.0781,"volume":38090174312},{"date":"2026-04-16","open":74810.875,"high":75506.5703,"low":73346.2656,"close":75152.1328,"volume":41312783855},{"date":"2026-04-17","open":75164.0391,"high":78320.6797,"low":74558.6016,"close":77126.875,"volume":54137194839},{"date":"2026-04-18","open":77136.0469,"high":77416.7031,"low":75504.9453,"close":75726.2109,"volume":26014416776},{"date":"2026-04-19","open":75723.6953,"high":76243.0938,"low":73802.3828,"close":73856.3516,"volume":30931515195},{"date":"2026-04-20","open":73854.25,"high":76575.3594,"low":73775.5703,"close":75872.5234,"volume":39674447916},{"date":"2026-04-21","open":75872.8281,"high":76881.4766,"low":74852.6719,"close":76352.7734,"volume":36453522626},{"date":"2026-04-22","open":76354.2188,"high":79468.0,"low":76159.5781,"close":78203.1016,"volume":48336654537},{"date":"2026-04-23","open":78203.875,"high":78676.9375,"low":77014.4531,"close":78268.9531,"volume":40354900916},{"date":"2026-04-24","open":78263.8203,"high":78554.0938,"low":77318.4453,"close":77455.3125,"volume":32784213526},{"date":"2026-04-25","open":77457.2109,"high":77882.6406,"low":77184.6641,"close":77612.0156,"volume":16702933134},{"date":"2026-04-26","open":77613.1172,"high":78923.5625,"low":77334.8906,"close":78657.5391,"volume":21482934750},{"date":"2026-04-27","open":78661.0156,"high":79488.1719,"low":76481.3438,"close":77366.625,"volume":38135631927},{"date":"2026-04-28","open":77368.1172,"high":77483.8672,"low":75673.6016,"close":76350.6719,"volume":32056900880},{"date":"2026-04-29","open":76350.6875,"high":77884.9688,"low":74958.5703,"close":75776.1328,"volume":41460907886},{"date":"2026-04-30","open":75778.6328,"high":76611.4844,"low":75318.9844,"close":76304.3203,"volume":29497862305},{"date":"2026-05-01","open":76305.0547,"high":78894.9766,"low":76294.6953,"close":78179.0,"volume":39164328894},{"date":"2026-05-02","open":78177.75,"high":79119.7891,"low":78031.9609,"close":78657.25,"volume":16761531851},{"date":"2026-05-03","open":78656.7266,"high":79402.3594,"low":78073.0781,"close":78538.2266,"volume":20544392639},{"date":"2026-05-04","open":78540.2891,"high":80742.3594,"low":78217.9609,"close":79827.9062,"volume":54325085296},{"date":"2026-05-05","open":79823.5312,"high":81751.4531,"low":79787.5781,"close":80927.0547,"volume":39700107376},{"date":"2026-05-06","open":80930.7344,"high":82792.2109,"low":80751.0234,"close":81427.5312,"volume":41751540000},{"date":"2026-05-07","open":81428.8516,"high":81684.9531,"low":79522.6562,"close":80009.9922,"volume":36931193154},{"date":"2026-05-08","open":80009.625,"high":80447.2656,"low":79205.5156,"close":80186.7656,"volume":33789351540},{"date":"2026-05-09","open":80187.7422,"high":81030.0625,"low":80119.9297,"close":80664.3672,"volume":18102086996},{"date":"2026-05-10","open":80665.6094,"high":82430.1719,"low":80274.1328,"close":82138.9297,"volume":26965971077},{"date":"2026-05-11","open":82139.0469,"high":82326.2344,"low":80451.4219,"close":81728.2969,"volume":32409774919},{"date":"2026-05-12","open":81725.3516,"high":81753.0312,"low":79832.1016,"close":80477.4922,"volume":32186688600},{"date":"2026-05-13","open":80476.7891,"high":81276.6719,"low":78725.5078,"close":79277.1172,"volume":34075428359},{"date":"2026-05-14","open":79276.9453,"high":82005.9609,"low":78909.6797,"close":81051.25,"volume":43731663431},{"date":"2026-05-15","open":81046.8672,"high":81634.8438,"low":78635.3672,"close":79065.6797,"volume":38183347368},{"date":"2026-05-16","open":79066.0,"high":79173.5,"low":77630.7344,"close":78131.4375,"volume":25895799905},{"date":"2026-05-17","open":78133.5859,"high":78539.3984,"low":76783.4141,"close":77429.3516,"volume":20900166465},{"date":"2026-05-18","open":77426.3438,"high":77749.3203,"low":76029.2266,"close":76954.1719,"volume":41520471808},{"date":"2026-05-19","open":76954.75,"high":77346.8672,"low":76082.3672,"close":76750.9062,"volume":26031898332},{"date":"2026-05-20","open":76749.4531,"high":77775.5703,"low":76463.6484,"close":77457.7734,"volume":26668360936},{"date":"2026-05-21","open":77462.5078,"high":78100.5625,"low":76655.4375,"close":77539.1719,"volume":27141485404},{"date":"2026-05-22","open":77538.1172,"high":77819.4531,"low":75323.875,"close":75488.2422,"volume":27859040109},{"date":"2026-05-23","open":75488.3125,"high":77288.1172,"low":74255.2344,"close":76673.3672,"volume":29973220002},{"date":"2026-05-24","open":76670.6562,"high":77372.5391,"low":76019.8906,"close":76981.125,"volume":20572738918},{"date":"2026-05-25","open":76981.125,"high":77804.9219,"low":76833.0391,"close":77279.9297,"volume":19808387601},{"date":"2026-05-26","open":77280.125,"high":77990.8672,"low":75569.4688,"close":75825.7344,"volume":35999475458},{"date":"2026-05-27","open":75825.3047,"high":76014.2969,"low":74136.5,"close":74344.7031,"volume":33802172927},{"date":"2026-05-28","open":74339.5703,"high":74460.125,"low":72493.4141,"close":73536.5547,"volume":40148145327},{"date":"2026-05-29","open":73537.0312,"high":74218.5625,"low":72435.625,"close":73372.5234,"volume":34457929250},{"date":"2026-05-30","open":73370.8516,"high":74020.7578,"low":73125.2344,"close":73754.8359,"volume":19563589191},{"date":"2026-05-31","open":73753.75,"high":74153.5,"low":73315.0156,"close":73579.6875,"volume":17445435650},{"date":"2026-06-01","open":73580.2109,"high":73969.5703,"low":70599.5078,"close":71319.7734,"volume":43378836121},{"date":"2026-06-02","open":71321.0312,"high":71334.9531,"low":66127.2656,"close":66703.6562,"volume":54990073882},{"date":"2026-06-03","open":66694.0078,"high":67402.9297,"low":64009.6758,"close":64014.3672,"volume":47411556213},{"date":"2026-06-04","open":64020.0703,"high":64664.4453,"low":61335.75,"close":63801.5742,"volume":63800151780},{"date":"2026-06-05","open":63807.6914,"high":63901.5156,"low":59108.918,"close":60922.668,"volume":71465606706},{"date":"2026-06-06","open":60924.4766,"high":61491.7031,"low":59496.625,"close":60867.4141,"volume":30898464957},{"date":"2026-06-07","open":60866.9414,"high":64128.043,"low":60724.0664,"close":63239.5195,"volume":36006496194},{"date":"2026-06-08","open":63244.0859,"high":64185.7656,"low":62384.668,"close":63090.5898,"volume":34133252457},{"date":"2026-06-09","open":63092.8906,"high":63486.0898,"low":60756.6875,"close":61643.7812,"volume":40144449754},{"date":"2026-06-10","open":61643.207,"high":62788.2773,"low":60788.0234,"close":61449.2891,"volume":27493506779},{"date":"2026-06-11","open":61448.8789,"high":63851.9492,"low":61447.9688,"close":63561.0547,"volume":29316677897},{"date":"2026-06-12","open":63547.4414,"high":64334.0156,"low":62778.793,"close":63543.1992,"volume":26881868307},{"date":"2026-06-13","open":63541.5156,"high":64700.8789,"low":63431.3203,"close":64421.3242,"volume":16956245530},{"date":"2026-06-14","open":64420.168,"high":65749.7812,"low":63634.0234,"close":65710.3984,"volume":21572226975},{"date":"2026-06-15","open":65711.1094,"high":67248.1328,"low":65315.8359,"close":66289.5,"volume":32927321950},{"date":"2026-06-16","open":66289.4609,"high":66928.6094,"low":65315.0703,"close":65600.6406,"volume":25063963967},{"date":"2026-06-17","open":65600.4297,"high":66354.625,"low":63870.9297,"close":64418.4453,"volume":31288885189},{"date":"2026-06-18","open":64419.6445,"high":64736.9219,"low":62201.1445,"close":62896.4727,"volume":30432454936},{"date":"2026-06-19","open":62897.5156,"high":63568.2227,"low":62275.582,"close":63540.8359,"volume":22361931660},{"date":"2026-06-20","open":63535.8086,"high":64307.1367,"low":63149.6602,"close":64239.6758,"volume":17486384117},{"date":"2026-06-21","open":64242.3242,"high":64506.5781,"low":63221.0,"close":63237.5391,"volume":15739619591},{"date":"2026-06-22","open":63240.7891,"high":65544.0,"low":63233.5312,"close":63952.1055,"volume":26561496819},{"date":"2026-06-23","open":63952.793,"high":64196.5625,"low":61893.207,"close":62668.0195,"volume":29608942370},{"date":"2026-06-24","open":62663.0312,"high":63097.7578,"low":59029.8555,"close":60995.1328,"volume":42644106535},{"date":"2026-06-25","open":60992.0703,"high":61868.9062,"low":58075.9219,"close":59721.6758,"volume":40625024718},{"date":"2026-06-26","open":59712.0547,"high":60647.1875,"low":58269.125,"close":60016.4297,"volume":41502864671},{"date":"2026-06-27","open":60016.3125,"high":60835.0469,"low":59794.6211,"close":59940.0977,"volume":15099836554},{"date":"2026-06-28","open":59940.3516,"high":60432.707,"low":58879.6328,"close":59532.3398,"volume":16282230874},{"date":"2026-06-29","open":59522.7891,"high":60682.3398,"low":58856.1875,"close":60138.3789,"volume":30829983083},{"date":"2026-06-30","open":60136.4531,"high":60173.2188,"low":58111.6719,"close":58558.8594,"volume":32747419391},{"date":"2026-07-01","open":58562.4453,"high":61223.7695,"low":57747.7656,"close":60003.7578,"volume":37904450118},{"date":"2026-07-02","open":60004.7695,"high":62117.875,"low":59532.3242,"close":61485.3008,"volume":40109297349},{"date":"2026-07-03","open":61492.0664,"high":62879.0078,"low":61176.7227,"close":62544.1992,"volume":26131813598},{"date":"2026-07-04","open":62545.1289,"high":63398.4102,"low":62287.5859,"close":63088.3047,"volume":18608397613},{"date":"2026-07-05","open":63089.0586,"high":63935.8477,"low":62413.9922,"close":63547.8828,"volume":18267466154},{"date":"2026-07-06","open":63551.0156,"high":64597.5703,"low":61275.8281,"close":63995.0156,"volume":36552222303},{"date":"2026-07-07","open":63994.5977,"high":64257.6328,"low":62623.9336,"close":63297.3945,"volume":31026493556},{"date":"2026-07-08","open":63293.5195,"high":63706.8867,"low":61492.6484,"close":62257.5742,"volume":27349235354},{"date":"2026-07-09","open":62257.3164,"high":63422.9414,"low":61645.7539,"close":63193.1484,"volume":26546256117},{"date":"2026-07-10","open":63194.3594,"high":64658.9688,"low":62902.0625,"close":64127.1406,"volume":27450201269},{"date":"2026-07-11","open":64127.9688,"high":64445.4609,"low":63785.6211,"close":63802.0273,"volume":13954689047},{"date":"2026-07-12","open":63791.4023,"high":64243.1328,"low":63606.8242,"close":63758.2188,"volume":19043437787},{"date":"2026-07-13","open":63757.1719,"high":64340.8828,"low":61769.0,"close":62239.1211,"volume":37650044790},{"date":"2026-07-14","open":62238.5859,"high":65046.1328,"low":62207.5234,"close":64956.1133,"volume":29841287318},{"date":"2026-07-15","open":64959.8086,"high":65507.5938,"low":64442.8203,"close":64712.375,"volume":27029791676},{"date":"2026-07-16","open":64713.2969,"high":64931.8555,"low":63701.8047,"close":63789.2812,"volume":27232426674},{"date":"2026-07-17","open":63789.9102,"high":64332.0195,"low":62489.4531,"close":63899.4609,"volume":27280236800},{"date":"2026-07-18","open":63899.1797,"high":64816.5039,"low":63845.0156,"close":64796.6016,"volume":14162542470},{"date":"2026-07-19","open":64799.2773,"high":64909.8867,"low":64250.9141,"close":64690.8047,"volume":15000653941},{"date":"2026-07-20","open":64684.418,"high":65735.7188,"low":63720.3906,"close":65230.0273,"volume":30988932408},{"date":"2026-07-21","open":65228.8711,"high":66910.0625,"low":65113.6562,"close":66505.125,"volume":29554470321},{"date":"2026-07-23","open":66081.0469,"high":66236.625,"low":66081.0469,"close":66229.0234,"volume":28119044096}]}