{"results":[{"date":"2025-07-23","open":214.1504,"high":214.2998,"low":211.5707,"close":213.3038,"volume":46989300},{"date":"2025-07-24","open":213.0548,"high":214.8377,"low":212.6862,"close":212.9153,"volume":46022600},{"date":"2025-07-25","open":213.8516,"high":214.3895,"low":212.5567,"close":213.0349,"volume":40268800},{"date":"2025-07-28","open":213.1843,"high":214.001,"low":212.2181,"close":213.2042,"volume":37858000},{"date":"2025-07-29","open":213.3337,"high":213.9612,"low":209.9869,"close":210.4352,"volume":51411700},{"date":"2025-07-30","open":211.0627,"high":211.5507,"low":206.8992,"close":208.2239,"volume":45512500},{"date":"2025-07-31","open":207.6661,"high":209.0108,"low":206.3414,"close":206.7498,"volume":80698400},{"date":"2025-08-01","open":210.0367,"high":212.736,"low":200.7038,"close":201.5803,"volume":104434500},{"date":"2025-08-04","open":203.7019,"high":207.0586,"low":200.883,"close":202.5465,"volume":75109300},{"date":"2025-08-05","open":202.5963,"high":204.5286,"low":201.3612,"close":202.1182,"volume":44155100},{"date":"2025-08-06","open":204.8174,"high":214.5289,"low":204.7776,"close":212.4073,"volume":108483100},{"date":"2025-08-07","open":218.0151,"high":219.9773,"low":215.7242,"close":219.1606,"volume":90224800},{"date":"2025-08-08","open":219.9574,"high":230.0872,"low":218.3836,"close":228.4437,"volume":113854000},{"date":"2025-08-11","open":227.277,"high":228.9124,"low":224.1259,"close":226.5391,"volume":61806100},{"date":"2025-08-12","open":227.3667,"high":230.1489,"low":226.4294,"close":229.0021,"volume":55626200},{"date":"2025-08-13","open":230.4181,"high":234.337,"low":229.7799,"close":232.6718,"volume":69878500},{"date":"2025-08-14","open":233.3997,"high":234.4567,"low":230.1988,"close":232.1233,"volume":51916300},{"date":"2025-08-15","open":233.3399,"high":233.6191,"low":228.693,"close":230.9366,"volume":56038700},{"date":"2025-08-18","open":231.0463,"high":232.4623,"low":229.4608,"close":230.2386,"volume":37476200},{"date":"2025-08-19","open":230.6275,"high":232.213,"low":228.703,"close":229.9096,"volume":39402600},{"date":"2025-08-20","open":229.3312,"high":229.8198,"low":225.1331,"close":225.3724,"volume":42263900},{"date":"2025-08-21","open":225.6317,"high":225.881,"low":223.1487,"close":224.2655,"volume":30621200},{"date":"2025-08-22","open":225.532,"high":228.4437,"low":224.7741,"close":227.1175,"volume":42477800},{"date":"2025-08-25","open":225.8411,"high":228.6531,"low":225.5918,"close":226.5192,"volume":30983100},{"date":"2025-08-26","open":226.23,"high":228.8426,"low":224.0561,"close":228.6631,"volume":54575100},{"date":"2025-08-27","open":227.9651,"high":230.2486,"low":227.616,"close":229.8398,"volume":31259500},{"date":"2025-08-28","open":230.1688,"high":232.7515,"low":228.693,"close":231.9039,"volume":38074700},{"date":"2025-08-29","open":231.8541,"high":232.7216,"low":230.7173,"close":231.4851,"volume":39418400},{"date":"2025-09-02","open":228.6033,"high":230.1988,"low":226.3297,"close":229.0719,"volume":44075600},{"date":"2025-09-03","open":236.5408,"high":238.1762,"low":233.6989,"close":237.7973,"volume":66427800},{"date":"2025-09-04","open":237.7773,"high":239.2232,"low":236.0721,"close":239.1036,"volume":47549400},{"date":"2025-09-05","open":239.3229,"high":240.6392,"low":237.8172,"close":239.0138,"volume":54870400},{"date":"2025-09-08","open":238.6249,"high":239.4725,"low":235.6732,"close":237.2089,"volume":48999500},{"date":"2025-09-09","open":236.3314,"high":238.1064,"low":232.7017,"close":233.6889,"volume":66313900},{"date":"2025-09-10","open":231.535,"high":231.7643,"low":225.3126,"close":226.1502,"volume":83440800},{"date":"2025-09-11","open":226.24,"high":229.7999,"low":226.0106,"close":229.3811,"volume":50208600},{"date":"2025-09-12","open":228.5734,"high":233.8484,"low":228.3739,"close":233.4097,"volume":55824200},{"date":"2025-09-15","open":236.3314,"high":237.518,"low":234.3669,"close":236.0322,"volume":42699500},{"date":"2025-09-16","open":236.5109,"high":240.5395,"low":235.6533,"close":237.4781,"volume":63421100},{"date":"2025-09-17","open":238.2958,"high":239.4227,"low":237.0593,"close":238.3158,"volume":46508000},{"date":"2025-09-18","open":239.293,"high":240.5195,"low":235.9824,"close":237.2089,"volume":44249600},{"date":"2025-09-19","open":240.5495,"high":245.6052,"low":239.5323,"close":244.8074,"volume":163741300},{"date":"2025-09-22","open":247.5995,"high":255.916,"low":247.42,"close":255.3576,"volume":105517400},{"date":"2025-09-23","open":255.1581,"high":256.614,"low":252.8646,"close":253.7122,"volume":60275200},{"date":"2025-09-24","open":254.5,"high":255.0185,"low":250.3318,"close":251.5982,"volume":42303700},{"date":"2025-09-25","open":252.4957,"high":256.4445,"low":250.9999,"close":256.1453,"volume":55202100},{"date":"2025-09-26","open":253.3832,"high":256.8733,"low":253.0641,"close":254.7393,"volume":46076300},{"date":"2025-09-29","open":253.8419,"high":254.2806,"low":252.2962,"close":253.7122,"volume":40127700},{"date":"2025-09-30","open":254.141,"high":255.198,"low":252.396,"close":253.9117,"volume":37704300},{"date":"2025-10-01","open":254.3205,"high":258.0599,"low":254.2108,"close":254.7293,"volume":48713900},{"date":"2025-10-02","open":255.8561,"high":257.4516,"low":253.433,"close":256.4046,"volume":42630200},{"date":"2025-10-03","open":253.9515,"high":258.5086,"low":253.2336,"close":257.2921,"volume":49155600},{"date":"2025-10-06","open":257.2622,"high":258.3392,"low":254.3305,"close":255.9659,"volume":44664100},{"date":"2025-10-07","open":256.0855,"high":256.6738,"low":254.7094,"close":255.7564,"volume":31955800},{"date":"2025-10-08","open":255.7963,"high":257.7907,"low":255.3875,"close":257.332,"volume":36496900},{"date":"2025-10-09","open":257.0827,"high":257.2721,"low":252.4258,"close":253.3233,"volume":38322000},{"date":"2025-10-10","open":254.2208,"high":255.6567,"low":243.3116,"close":244.5781,"volume":61999100},{"date":"2025-10-13","open":248.6765,"high":248.9856,"low":244.8673,"close":246.9613,"volume":38142900},{"date":"2025-10-14","open":245.9043,"high":248.148,"low":244.0097,"close":247.071,"volume":35478000},{"date":"2025-10-15","open":248.7862,"high":251.1096,"low":246.7718,"close":248.6366,"volume":33893600},{"date":"2025-10-16","open":247.5497,"high":248.3374,"low":244.4385,"close":246.7519,"volume":39777000},{"date":"2025-10-17","open":247.3203,"high":252.6652,"low":246.5724,"close":251.5782,"volume":49147000},{"date":"2025-10-20","open":255.1681,"high":263.6342,"low":254.9088,"close":261.5002,"volume":90483000},{"date":"2025-10-21","open":261.1412,"high":264.5416,"low":261.0913,"close":262.0287,"volume":46695900},{"date":"2025-10-22","open":261.909,"high":262.1085,"low":254.7094,"close":257.7209,"volume":45015300},{"date":"2025-10-23","open":259.2067,"high":259.8847,"low":257.2821,"close":258.8477,"volume":32754900},{"date":"2025-10-24","open":260.4531,"high":263.3849,"low":258.4488,"close":262.0786,"volume":38253700},{"date":"2025-10-27","open":264.1328,"high":268.3608,"low":263.9034,"close":268.0517,"volume":44888200},{"date":"2025-10-28","open":268.2311,"high":269.1286,"low":267.3935,"close":268.2411,"volume":41534800},{"date":"2025-10-29","open":268.5203,"high":270.6443,"low":266.3564,"close":268.9391,"volume":51086700},{"date":"2025-10-30","open":271.2227,"high":273.3666,"low":267.7226,"close":270.6343,"volume":69886500},{"date":"2025-10-31","open":276.2086,"high":276.5377,"low":268.4007,"close":269.6073,"volume":86167100},{"date":"2025-11-03","open":269.6571,"high":270.0859,"low":265.4989,"close":268.291,"volume":50194600},{"date":"2025-11-04","open":267.573,"high":270.7241,"low":266.865,"close":269.2782,"volume":49274800},{"date":"2025-11-05","open":267.8522,"high":270.9335,"low":266.177,"close":269.3779,"volume":43683100},{"date":"2025-11-06","open":267.1343,"high":272.6287,"low":267.1343,"close":269.0089,"volume":51204000},{"date":"2025-11-07","open":269.0389,"high":271.5218,"low":266.0174,"close":267.7126,"volume":48227400},{"date":"2025-11-10","open":268.4612,"high":273.2224,"low":266.964,"close":268.9304,"volume":41312400},{"date":"2025-11-11","open":269.3096,"high":275.3983,"low":269.2997,"close":274.7396,"volume":46208300},{"date":"2025-11-12","open":274.49,"high":275.2187,"low":271.1962,"close":272.9629,"volume":48398000},{"date":"2025-11-13","open":273.6017,"high":276.1869,"low":271.5854,"close":272.4438,"volume":49602800},{"date":"2025-11-14","open":270.5473,"high":275.4482,"low":269.1,"close":271.9048,"volume":47431300},{"date":"2025-11-17","open":268.3215,"high":269.9884,"low":265.2372,"close":266.964,"volume":45018300},{"date":"2025-11-18","open":269.4893,"high":270.208,"low":264.828,"close":266.9441,"volume":45677300},{"date":"2025-11-19","open":265.0376,"high":271.7052,"low":265.0076,"close":268.062,"volume":40424500},{"date":"2025-11-20","open":270.3277,"high":274.9192,"low":265.4269,"close":265.7563,"volume":45823600},{"date":"2025-11-21","open":265.4568,"high":272.8231,"low":265.1773,"close":270.9865,"volume":59030800},{"date":"2025-11-24","open":270.3976,"high":276.4863,"low":270.3976,"close":275.4083,"volume":65585800},{"date":"2025-11-25","open":274.7595,"high":279.8601,"low":274.7396,"close":276.4564,"volume":46914200},{"date":"2025-11-26","open":276.4464,"high":279.0116,"low":276.117,"close":277.0353,"volume":33431400},{"date":"2025-11-28","open":276.7458,"high":278.4826,"low":275.4782,"close":278.3329,"volume":20135600},{"date":"2025-12-01","open":277.4945,"high":282.8944,"low":275.6279,"close":282.575,"volume":46587700},{"date":"2025-12-02","open":282.4752,"high":286.867,"low":282.1059,"close":285.6593,"volume":53669500},{"date":"2025-12-03","open":285.6693,"high":288.0848,"low":282.7746,"close":283.623,"volume":43538700},{"date":"2025-12-04","open":283.5731,"high":284.202,"low":278.0733,"close":280.1794,"volume":43989100},{"date":"2025-12-05","open":280.0197,"high":280.6186,"low":277.5343,"close":278.263,"volume":47265800},{"date":"2025-12-08","open":277.6142,"high":279.1514,"low":275.6379,"close":277.3747,"volume":38211800},{"date":"2025-12-09","open":277.6441,"high":279.5107,"low":276.4065,"close":276.666,"volume":32193300},{"date":"2025-12-10","open":277.2349,"high":279.2312,"low":275.9273,"close":278.263,"volume":33038300},{"date":"2025-12-11","open":278.5824,"high":279.0715,"low":273.3022,"close":277.5144,"volume":33248000},{"date":"2025-12-12","open":277.3846,"high":278.7022,"low":276.3067,"close":277.7639,"volume":39532900},{"date":"2025-12-15","open":279.6305,"high":279.6305,"low":272.334,"close":273.6017,"volume":50409100},{"date":"2025-12-16","open":272.3141,"high":274.9891,"low":271.286,"close":274.1007,"volume":37648600},{"date":"2025-12-17","open":274.5,"high":275.6479,"low":271.1363,"close":271.3359,"volume":50138700},{"date":"2025-12-18","open":273.1026,"high":273.1226,"low":266.455,"close":271.6852,"volume":51630700},{"date":"2025-12-19","open":271.6453,"high":274.0908,"low":269.3995,"close":273.1625,"volume":144632000},{"date":"2025-12-22","open":272.354,"high":273.3721,"low":270.0084,"close":270.4675,"volume":36571800},{"date":"2025-12-23","open":270.3377,"high":271.9947,"low":269.0601,"close":271.8549,"volume":29642000},{"date":"2025-12-24","open":271.8349,"high":274.9192,"low":271.6952,"close":273.3022,"volume":17910600},{"date":"2025-12-26","open":273.6516,"high":274.8593,"low":272.354,"close":272.893,"volume":21521800},{"date":"2025-12-29","open":272.1843,"high":273.8512,"low":271.845,"close":273.2523,"volume":23715200},{"date":"2025-12-30","open":272.3041,"high":273.5717,"low":271.7751,"close":272.5736,"volume":22139600},{"date":"2025-12-31","open":272.5536,"high":273.1725,"low":271.2461,"close":271.3558,"volume":27293600},{"date":"2026-01-02","open":271.7551,"high":277.3247,"low":268.5011,"close":270.5074,"volume":37838100},{"date":"2026-01-05","open":270.1381,"high":271.0065,"low":265.6465,"close":266.7644,"volume":45647200},{"date":"2026-01-06","open":266.5049,"high":267.0538,"low":261.6339,"close":261.8734,"volume":52352100},{"date":"2026-01-07","open":262.7119,"high":263.191,"low":259.3282,"close":259.8472,"volume":48309800},{"date":"2026-01-08","open":256.5434,"high":258.8092,"low":255.2258,"close":258.5596,"volume":50419300},{"date":"2026-01-09","open":258.5995,"high":259.7274,"low":255.7449,"close":258.889,"volume":39997000},{"date":"2026-01-12","open":258.6794,"high":260.8154,"low":256.3238,"close":259.7674,"volume":45263800},{"date":"2026-01-13","open":258.2402,"high":261.3245,"low":257.9108,"close":260.5659,"volume":45730800},{"date":"2026-01-14","open":259.0088,"high":261.3345,"low":256.2339,"close":259.4779,"volume":40019400},{"date":"2026-01-15","open":260.1666,"high":260.5559,"low":256.5733,"close":257.7311,"volume":39388600},{"date":"2026-01-16","open":257.4217,"high":258.4199,"low":254.4572,"close":255.0561,"volume":72142800},{"date":"2026-01-20","open":252.2613,"high":254.3175,"low":242.9686,"close":246.2425,"volume":80267500},{"date":"2026-01-21","open":248.2388,"high":251.0935,"low":244.7253,"close":247.1908,"volume":54641700},{"date":"2026-01-22","open":248.7379,"high":250.5345,"low":247.6898,"close":247.8895,"volume":39708300},{"date":"2026-01-23","open":246.8614,"high":248.9475,"low":244.2262,"close":247.58,"volume":41689000},{"date":"2026-01-26","open":251.0136,"high":256.0842,"low":249.3368,"close":254.9364,"volume":55969200},{"date":"2026-01-27","open":258.6894,"high":261.4642,"low":257.7311,"close":257.791,"volume":49648300},{"date":"2026-01-28","open":257.1722,"high":258.38,"low":254.038,"close":255.9645,"volume":41288000},{"date":"2026-01-29","open":257.5215,"high":259.1685,"low":253.9382,"close":257.801,"volume":67253000},{"date":"2026-01-30","open":254.6968,"high":261.4143,"low":251.7123,"close":258.9988,"volume":92443400},{"date":"2026-02-02","open":259.5478,"high":269.9884,"low":258.7293,"close":269.5093,"volume":73913400},{"date":"2026-02-03","open":268.7008,"high":271.3758,"low":267.1137,"close":268.9803,"volume":64394700},{"date":"2026-02-04","open":271.785,"high":278.4327,"low":271.785,"close":275.9772,"volume":90545700},{"date":"2026-02-05","open":277.6142,"high":278.9817,"low":272.7233,"close":275.3983,"volume":52977400},{"date":"2026-02-06","open":276.6061,"high":280.3891,"low":276.4164,"close":277.6042,"volume":50453400},{"date":"2026-02-09","open":277.6542,"high":277.9439,"low":271.4499,"close":274.3672,"volume":44623400},{"date":"2026-02-10","open":274.637,"high":275.1165,"low":272.6888,"close":273.4281,"volume":34376900},{"date":"2026-02-11","open":274.4471,"high":279.9221,"low":274.1974,"close":275.2464,"volume":51931300},{"date":"2026-02-12","open":275.3363,"high":275.4662,"low":259.9405,"close":261.4891,"volume":81077200},{"date":"2026-02-13","open":261.7688,"high":261.9886,"low":255.2149,"close":255.5446,"volume":56290700},{"date":"2026-02-17","open":257.8125,"high":266.0449,"low":255.3048,"close":263.6371,"volume":58469100},{"date":"2026-02-18","open":263.3574,"high":266.5744,"low":262.2084,"close":264.1067,"volume":34203300},{"date":"2026-02-19","open":262.3583,"high":264.2366,"low":259.8106,"close":260.3401,"volume":30845300},{"date":"2026-02-20","open":258.7316,"high":264.5063,"low":257.9224,"close":264.3365,"volume":42070500},{"date":"2026-02-23","open":263.2474,"high":269.182,"low":263.1376,"close":265.935,"volume":37308200},{"date":"2026-02-24","open":267.6134,"high":274.637,"low":267.4636,"close":271.8895,"volume":47014600},{"date":"2026-02-25","open":271.5298,"high":274.6869,"low":270.8005,"close":273.9776,"volume":33714300},{"date":"2026-02-26","open":274.6969,"high":275.8558,"low":270.5507,"close":272.6988,"volume":32345100},{"date":"2026-02-27","open":272.5589,"high":272.5589,"low":262.648,"close":263.9368,"volume":72366500},{"date":"2026-03-02","open":262.1684,"high":266.2846,"low":259.9605,"close":264.4763,"volume":41827900},{"date":"2026-03-03","open":263.2375,"high":265.3156,"low":259.8906,"close":263.5072,"volume":38568900},{"date":"2026-03-04","open":264.4064,"high":265.905,"low":261.1794,"close":262.2784,"volume":39803100},{"date":"2026-03-05","open":260.55,"high":261.3192,"low":257.0132,"close":260.0504,"volume":49658600},{"date":"2026-03-06","open":258.3919,"high":258.5318,"low":254.1358,"close":257.223,"volume":41120000},{"date":"2026-03-09","open":255.4546,"high":260.9096,"low":253.4465,"close":259.6408,"volume":38218500},{"date":"2026-03-10","open":257.4128,"high":262.2384,"low":256.7135,"close":260.5899,"volume":30590800},{"date":"2026-03-11","open":260.8497,"high":261.8887,"low":259.3111,"close":260.5699,"volume":26218900},{"date":"2026-03-12","open":258.4219,"high":258.7116,"low":253.946,"close":255.5246,"volume":40794000},{"date":"2026-03-13","open":255.2448,"high":256.094,"low":249.2903,"close":249.8898,"volume":36930000},{"date":"2026-03-16","open":251.8779,"high":253.6563,"low":249.65,"close":252.5873,"volume":32074200},{"date":"2026-03-17","open":252.7272,"high":254.8952,"low":251.9479,"close":253.996,"volume":32361600},{"date":"2026-03-18","open":252.3975,"high":254.7053,"low":248.7708,"close":249.7099,"volume":35757900},{"date":"2026-03-19","open":249.1704,"high":251.5982,"low":247.0724,"close":248.7309,"volume":34864100},{"date":"2026-03-20","open":247.7517,"high":248.9706,"low":245.7736,"close":247.7617,"volume":88331100},{"date":"2026-03-23","open":253.7362,"high":254.3657,"low":250.0496,"close":251.2585,"volume":40546100},{"date":"2026-03-24","open":250.1196,"high":254.5954,"low":249.3203,"close":251.4084,"volume":45152300},{"date":"2026-03-25","open":253.8661,"high":254.7653,"low":251.3684,"close":252.3875,"volume":28476700},{"date":"2026-03-26","open":251.8879,"high":256.7634,"low":250.5392,"close":252.6572,"volume":41796700},{"date":"2026-03-27","open":253.6663,"high":255.2548,"low":247.8417,"close":248.571,"volume":47900000},{"date":"2026-03-30","open":249.8398,"high":250.6391,"low":245.284,"close":246.403,"volume":39446200},{"date":"2026-03-31","open":247.6818,"high":255.2448,"low":246.8726,"close":253.5564,"volume":49598100},{"date":"2026-04-01","open":253.8461,"high":255.9442,"low":253.0968,"close":255.3947,"volume":40059400},{"date":"2026-04-02","open":253.966,"high":255.8942,"low":250.4193,"close":255.6844,"volume":31289400},{"date":"2026-04-06","open":256.2739,"high":261.9187,"low":256.2239,"close":258.6217,"volume":29329900},{"date":"2026-04-07","open":255.9242,"high":255.9642,"low":245.4738,"close":253.2667,"volume":62148000},{"date":"2026-04-08","open":258.2121,"high":259.5109,"low":256.2939,"close":258.6617,"volume":41032800},{"date":"2026-04-09","open":258.7616,"high":260.8796,"low":255.8343,"close":260.2502,"volume":28121600},{"date":"2026-04-10","open":259.7407,"high":261.9487,"low":258.7816,"close":260.2402,"volume":31291500},{"date":"2026-04-13","open":259.4909,"high":259.9405,"low":256.4238,"close":258.9614,"volume":36234700},{"date":"2026-04-14","open":259.0114,"high":261.6889,"low":256.9533,"close":258.5917,"volume":48370700},{"date":"2026-04-15","open":257.9224,"high":266.3146,"low":257.5727,"close":266.1848,"volume":49913500},{"date":"2026-04-16","open":266.5544,"high":266.9141,"low":261.0295,"close":263.1575,"volume":43323100},{"date":"2026-04-17","open":266.7143,"high":272.0493,"low":266.4745,"close":269.9813,"volume":61436200},{"date":"2026-04-20","open":270.0811,"high":274.0275,"low":270.0412,"close":272.7986,"volume":36590200},{"date":"2026-04-21","open":271.2501,"high":272.5489,"low":265.1557,"close":265.925,"volume":50209800},{"date":"2026-04-22","open":267.5735,"high":273.488,"low":266.6244,"close":272.9186,"volume":43249200},{"date":"2026-04-23","open":274.7968,"high":275.5162,"low":271.4,"close":273.1783,"volume":33399600},{"date":"2026-04-24","open":272.5089,"high":272.8086,"low":269.4018,"close":270.8105,"volume":38157100},{"date":"2026-04-27","open":265.8451,"high":268.113,"low":264.826,"close":267.3636,"volume":41466800},{"date":"2026-04-28","open":272.0893,"high":272.9785,"low":268.4127,"close":270.4608,"volume":40018900},{"date":"2026-04-29","open":267.3037,"high":270.7905,"low":266.7942,"close":269.9213,"volume":30047900},{"date":"2026-04-30","open":270.251,"high":275.746,"low":267.8932,"close":271.1003,"volume":91848200},{"date":"2026-05-01","open":278.6033,"high":286.9556,"low":278.1138,"close":279.8821,"volume":79915400},{"date":"2026-05-04","open":279.4026,"high":280.3717,"low":274.607,"close":276.5752,"volume":46668400},{"date":"2026-05-05","open":276.6751,"high":284.3081,"low":276.2455,"close":283.9184,"volume":49311700},{"date":"2026-05-06","open":281.6605,"high":287.7649,"low":280.8113,"close":287.2454,"volume":58336100},{"date":"2026-05-07","open":289.0037,"high":291.8611,"low":285.5169,"close":287.1754,"volume":45224300},{"date":"2026-05-08","open":289.7431,"high":294.4887,"low":289.7331,"close":293.05,"volume":52692800},{"date":"2026-05-11","open":291.98,"high":293.88,"low":290.23,"close":292.68,"volume":42247300},{"date":"2026-05-12","open":292.56,"high":295.27,"low":292.56,"close":294.8,"volume":45748100},{"date":"2026-05-13","open":293.5,"high":300.92,"low":293.5,"close":298.87,"volume":52684300},{"date":"2026-05-14","open":299.82,"high":300.45,"low":295.38,"close":298.21,"volume":35324900},{"date":"2026-05-15","open":297.9,"high":303.2,"low":296.52,"close":300.23,"volume":54862800},{"date":"2026-05-18","open":300.24,"high":300.66,"low":294.91,"close":297.84,"volume":34483000},{"date":"2026-05-19","open":296.97,"high":300.51,"low":296.35,"close":298.97,"volume":42243600},{"date":"2026-05-20","open":298.18,"high":302.8,"low":298.08,"close":302.25,"volume":38229800},{"date":"2026-05-21","open":301.06,"high":305.54,"low":300.4,"close":304.99,"volume":42965100},{"date":"2026-05-22","open":306.12,"high":311.4,"low":305.84,"close":308.82,"volume":43670200},{"date":"2026-05-26","open":309.56,"high":311.82,"low":307.67,"close":308.33,"volume":48000500},{"date":"2026-05-27","open":308.33,"high":313.26,"low":308.3,"close":310.85,"volume":50430900},{"date":"2026-05-28","open":310.68,"high":312.8,"low":309.57,"close":312.51,"volume":48220400},{"date":"2026-05-29","open":311.78,"high":315.0,"low":309.53,"close":312.06,"volume":70026800},{"date":"2026-06-01","open":309.63,"high":310.94,"low":305.02,"close":306.31,"volume":48849900},{"date":"2026-06-02","open":307.46,"high":315.45,"low":306.69,"close":315.2,"volume":44534700},{"date":"2026-06-03","open":314.18,"high":316.94,"low":308.85,"close":310.26,"volume":50836700},{"date":"2026-06-04","open":313.23,"high":313.54,"low":309.65,"close":311.23,"volume":44869100},{"date":"2026-06-05","open":312.86,"high":315.17,"low":307.15,"close":307.34,"volume":65310500},{"date":"2026-06-08","open":308.74,"high":317.4,"low":301.17,"close":301.54,"volume":77949100},{"date":"2026-06-09","open":300.28,"high":300.75,"low":287.78,"close":290.55,"volume":70108800},{"date":"2026-06-10","open":290.74,"high":294.75,"low":287.38,"close":291.58,"volume":52793300},{"date":"2026-06-11","open":293.72,"high":297.0,"low":289.59,"close":295.63,"volume":42572500},{"date":"2026-06-12","open":296.03,"high":297.14,"low":289.62,"close":291.13,"volume":38742100},{"date":"2026-06-15","open":294.12,"high":297.78,"low":291.7,"close":296.42,"volume":45732600},{"date":"2026-06-16","open":295.25,"high":300.48,"low":293.97,"close":299.24,"volume":39874400},{"date":"2026-06-17","open":300.85,"high":302.07,"low":294.36,"close":295.95,"volume":42745100},{"date":"2026-06-18","open":298.11,"high":300.57,"low":295.62,"close":298.01,"volume":85962200},{"date":"2026-06-22","open":297.31,"high":302.42,"low":296.76,"close":297.01,"volume":44879900},{"date":"2026-06-23","open":297.54,"high":301.64,"low":294.18,"close":294.3,"volume":52010900},{"date":"2026-06-24","open":295.36,"high":299.7,"low":292.94,"close":293.08,"volume":53081900},{"date":"2026-06-25","open":287.4,"high":288.8,"low":273.75,"close":275.15,"volume":107013700},{"date":"2026-06-26","open":275.0,"high":285.95,"low":274.21,"close":283.78,"volume":261775500},{"date":"2026-06-29","open":286.73,"high":288.37,"low":279.85,"close":281.74,"volume":66427000},{"date":"2026-06-30","open":281.17,"high":289.94,"low":280.7,"close":289.36,"volume":65100200},{"date":"2026-07-01","open":293.44,"high":296.59,"low":289.2,"close":294.38,"volume":50164200},{"date":"2026-07-02","open":294.12,"high":309.42,"low":293.68,"close":308.63,"volume":75352800},{"date":"2026-07-06","open":307.36,"high":314.2,"low":307.0,"close":312.66,"volume":53590000},{"date":"2026-07-07","open":315.29,"high":315.48,"low":310.15,"close":310.66,"volume":42490000},{"date":"2026-07-08","open":311.91,"high":314.82,"low":307.05,"close":313.39,"volume":41323500},{"date":"2026-07-09","open":310.51,"high":316.53,"low":308.16,"close":316.22,"volume":48124500},{"date":"2026-07-10","open":314.72,"high":316.91,"low":312.17,"close":315.32,"volume":34132300},{"date":"2026-07-13","open":317.02,"high":323.45,"low":315.78,"close":317.31,"volume":43257800},{"date":"2026-07-14","open":313.76,"high":316.19,"low":311.91,"close":314.86,"volume":36336800},{"date":"2026-07-15","open":317.62,"high":328.73,"low":317.32,"close":327.5,"volume":60957600},{"date":"2026-07-16","open":328.01,"high":334.68,"low":326.79,"close":333.26,"volume":62970600},{"date":"2026-07-17","open":331.98,"high":334.99,"low":329.0,"close":333.74,"volume":63407100},{"date":"2026-07-20","open":333.51,"high":333.71,"low":323.68,"close":326.59,"volume":53468000},{"date":"2026-07-21","open":323.13,"high":329.6,"low":322.22,"close":327.74,"volume":41338900},{"date":"2026-07-22","open":327.875,"high":328.9995,"low":323.34,"close":325.89,"volume":38603904}]}