{"results":[{"date":"2025-09-05","open":239.1167,"high":240.4318,"low":237.6123,"close":238.8078,"volume":54870400},{"date":"2025-09-08","open":238.4193,"high":239.2661,"low":235.4702,"close":237.0045,"volume":48999500},{"date":"2025-09-09","open":236.1277,"high":237.9012,"low":232.5011,"close":233.4875,"volume":66313900},{"date":"2025-09-10","open":231.3355,"high":231.5646,"low":225.1184,"close":225.9553,"volume":83440800},{"date":"2025-09-11","open":226.045,"high":229.6019,"low":225.8158,"close":229.1834,"volume":50208600},{"date":"2025-09-12","open":228.3764,"high":233.6469,"low":228.1771,"close":233.2085,"volume":55824200},{"date":"2025-09-15","open":236.1278,"high":237.3134,"low":234.165,"close":235.8289,"volume":42699500},{"date":"2025-09-16","open":236.3071,"high":240.3322,"low":235.4503,"close":237.2735,"volume":63421100},{"date":"2025-09-17","open":238.0905,"high":239.2164,"low":236.8551,"close":238.1104,"volume":46508000},{"date":"2025-09-18","open":239.0868,"high":240.3123,"low":235.779,"close":237.0045,"volume":44249600},{"date":"2025-09-19","open":240.3422,"high":245.3935,"low":239.3259,"close":244.5965,"volume":163741300},{"date":"2025-09-22","open":247.3862,"high":255.6955,"low":247.2068,"close":255.1375,"volume":105517400},{"date":"2025-09-23","open":254.9383,"high":256.3929,"low":252.6467,"close":253.4936,"volume":60275200},{"date":"2025-09-24","open":254.2807,"high":254.7988,"low":250.1161,"close":251.3814,"volume":42303700},{"date":"2025-09-25","open":252.2781,"high":256.2235,"low":250.7836,"close":255.9246,"volume":55202100},{"date":"2025-09-26","open":253.1648,"high":256.6519,"low":252.846,"close":254.5198,"volume":46076300},{"date":"2025-09-29","open":253.6231,"high":254.0615,"low":252.0788,"close":253.4936,"volume":40127700},{"date":"2025-09-30","open":253.922,"high":254.9781,"low":252.1785,"close":253.6929,"volume":37704300},{"date":"2025-10-01","open":254.1014,"high":257.8376,"low":253.9918,"close":254.5099,"volume":48713900},{"date":"2025-10-02","open":255.6357,"high":257.2298,"low":253.2146,"close":256.1837,"volume":42630200},{"date":"2025-10-03","open":253.7327,"high":258.2859,"low":253.0154,"close":257.0704,"volume":49155600},{"date":"2025-10-06","open":257.0405,"high":258.1165,"low":254.1113,"close":255.7453,"volume":44664100},{"date":"2025-10-07","open":255.8648,"high":256.4527,"low":254.4899,"close":255.5361,"volume":31955800},{"date":"2025-10-08","open":255.5759,"high":257.5686,"low":255.1674,"close":257.1103,"volume":36496900},{"date":"2025-10-09","open":256.8612,"high":257.0505,"low":252.2083,"close":253.105,"volume":38322000},{"date":"2025-10-10","open":254.0017,"high":255.4364,"low":243.102,"close":244.3673,"volume":61999100},{"date":"2025-10-13","open":248.4622,"high":248.771,"low":244.6562,"close":246.7485,"volume":38142900},{"date":"2025-10-14","open":245.6924,"high":247.9341,"low":243.7994,"close":246.8581,"volume":35478000},{"date":"2025-10-15","open":248.5718,"high":250.8932,"low":246.5592,"close":248.4223,"volume":33893600},{"date":"2025-10-16","open":247.3364,"high":248.1234,"low":244.2278,"close":246.5393,"volume":39777000},{"date":"2025-10-17","open":247.1072,"high":252.4475,"low":246.36,"close":251.3615,"volume":49147000},{"date":"2025-10-20","open":254.9483,"high":263.407,"low":254.6892,"close":261.2749,"volume":90483000},{"date":"2025-10-21","open":260.9162,"high":264.3137,"low":260.8664,"close":261.8029,"volume":46695900},{"date":"2025-10-22","open":261.6834,"high":261.8826,"low":254.4899,"close":257.4988,"volume":45015300},{"date":"2025-10-23","open":258.9833,"high":259.6608,"low":257.0604,"close":258.6246,"volume":32754900},{"date":"2025-10-24","open":260.2287,"high":263.1579,"low":258.2261,"close":261.8527,"volume":38253700},{"date":"2025-10-27","open":263.9052,"high":268.1296,"low":263.676,"close":267.8207,"volume":44888200},{"date":"2025-10-28","open":268.0,"high":268.8967,"low":267.1631,"close":268.01,"volume":41534800},{"date":"2025-10-29","open":268.2889,"high":270.4111,"low":266.1269,"close":268.7074,"volume":51086700},{"date":"2025-10-30","open":270.989,"high":273.1311,"low":267.4919,"close":270.4012,"volume":69886500},{"date":"2025-10-31","open":275.9706,"high":276.2994,"low":268.1694,"close":269.3749,"volume":86167100},{"date":"2025-11-03","open":269.4247,"high":269.8531,"low":265.2701,"close":268.0598,"volume":50194600},{"date":"2025-11-04","open":267.3424,"high":270.4908,"low":266.6351,"close":269.0462,"volume":49274800},{"date":"2025-11-05","open":267.6214,"high":270.7001,"low":265.9476,"close":269.1458,"volume":43683100},{"date":"2025-11-06","open":266.9041,"high":272.3938,"low":266.9041,"close":268.7771,"volume":51204000},{"date":"2025-11-07","open":268.807,"high":271.2879,"low":265.7881,"close":267.4819,"volume":48227400},{"date":"2025-11-10","open":268.2299,"high":272.987,"low":266.734,"close":268.6986,"volume":41312400},{"date":"2025-11-11","open":269.0776,"high":275.161,"low":269.0676,"close":274.5028,"volume":46208300},{"date":"2025-11-12","open":274.2535,"high":274.9815,"low":270.9625,"close":272.7277,"volume":48398000},{"date":"2025-11-13","open":273.3659,"high":275.9489,"low":271.3514,"close":272.2091,"volume":49602800},{"date":"2025-11-14","open":270.3142,"high":275.2109,"low":268.8681,"close":271.6705,"volume":47431300},{"date":"2025-11-17","open":268.0903,"high":269.7557,"low":265.0087,"close":266.7339,"volume":45018300},{"date":"2025-11-18","open":269.2571,"high":269.9751,"low":264.5998,"close":266.714,"volume":45677300},{"date":"2025-11-19","open":264.8092,"high":271.471,"low":264.7793,"close":267.831,"volume":40424500},{"date":"2025-11-20","open":270.0948,"high":274.6823,"low":265.1982,"close":265.5273,"volume":45823600},{"date":"2025-11-21","open":265.2281,"high":272.588,"low":264.9488,"close":270.753,"volume":59030800},{"date":"2025-11-24","open":270.1646,"high":276.248,"low":270.1646,"close":275.171,"volume":65585800},{"date":"2025-11-25","open":274.5228,"high":279.6189,"low":274.5028,"close":276.2182,"volume":46914200},{"date":"2025-11-26","open":276.2082,"high":278.7712,"low":275.8791,"close":276.7966,"volume":33431400},{"date":"2025-11-28","open":276.5074,"high":278.2426,"low":275.2408,"close":278.093,"volume":20135600},{"date":"2025-12-01","open":277.2553,"high":282.6507,"low":275.3904,"close":282.3315,"volume":46587700},{"date":"2025-12-02","open":282.2318,"high":286.6198,"low":281.8628,"close":285.4131,"volume":53669500},{"date":"2025-12-03","open":285.4231,"high":287.8365,"low":282.531,"close":283.3787,"volume":43538700},{"date":"2025-12-04","open":283.3288,"high":283.9571,"low":277.8337,"close":279.938,"volume":43989100},{"date":"2025-12-05","open":279.7785,"high":280.3768,"low":277.2952,"close":278.0232,"volume":47265800},{"date":"2025-12-08","open":277.375,"high":278.9108,"low":275.4004,"close":277.1357,"volume":38211800},{"date":"2025-12-09","open":277.4049,"high":279.2698,"low":276.1683,"close":276.4276,"volume":32193300},{"date":"2025-12-10","open":276.996,"high":278.9906,"low":275.6896,"close":278.0232,"volume":33038300},{"date":"2025-12-11","open":278.3424,"high":278.831,"low":273.0667,"close":277.2753,"volume":33248000},{"date":"2025-12-12","open":277.1456,"high":278.462,"low":276.0686,"close":277.5246,"volume":39532900},{"date":"2025-12-15","open":279.3895,"high":279.3895,"low":272.0993,"close":273.3659,"volume":50409100},{"date":"2025-12-16","open":272.0794,"high":274.7521,"low":271.0522,"close":273.8645,"volume":37648600},{"date":"2025-12-17","open":274.2635,"high":275.4103,"low":270.9026,"close":271.1021,"volume":50138700},{"date":"2025-12-18","open":272.8673,"high":272.8872,"low":266.2254,"close":271.4511,"volume":51630700},{"date":"2025-12-19","open":271.4112,"high":273.8546,"low":269.1673,"close":272.9271,"volume":144632000},{"date":"2025-12-22","open":272.1193,"high":273.1365,"low":269.7757,"close":270.2344,"volume":36571800},{"date":"2025-12-23","open":270.1048,"high":271.7603,"low":268.8283,"close":271.6207,"volume":29642000},{"date":"2025-12-24","open":271.6007,"high":274.6823,"low":271.4611,"close":273.0667,"volume":17910600},{"date":"2025-12-26","open":273.4158,"high":274.6225,"low":272.1193,"close":272.6578,"volume":21521800},{"date":"2025-12-29","open":271.9498,"high":273.6152,"low":271.6107,"close":273.0169,"volume":23715200},{"date":"2025-12-30","open":272.0695,"high":273.336,"low":271.5409,"close":272.3387,"volume":22139600},{"date":"2025-12-31","open":272.3188,"high":272.9371,"low":271.0123,"close":271.122,"volume":27293600},{"date":"2026-01-02","open":271.5209,"high":277.0858,"low":268.2698,"close":270.2743,"volume":37838100},{"date":"2026-01-05","open":269.9053,"high":270.773,"low":265.4176,"close":266.5345,"volume":45647200},{"date":"2026-01-06","open":266.2752,"high":266.8237,"low":261.4085,"close":261.6478,"volume":52352100},{"date":"2026-01-07","open":262.4855,"high":262.9642,"low":259.1047,"close":259.6233,"volume":48309800},{"date":"2026-01-08","open":256.3223,"high":258.5861,"low":255.0059,"close":258.3368,"volume":50419300},{"date":"2026-01-09","open":258.3767,"high":259.5036,"low":255.5245,"close":258.6659,"volume":39997000},{"date":"2026-01-12","open":258.4565,"high":260.5907,"low":256.1029,"close":259.5435,"volume":45263800},{"date":"2026-01-13","open":258.0177,"high":261.0993,"low":257.6886,"close":260.3414,"volume":45730800},{"date":"2026-01-14","open":258.7856,"high":261.1093,"low":256.0131,"close":259.2543,"volume":40019400},{"date":"2026-01-15","open":259.9424,"high":260.3314,"low":256.3522,"close":257.5091,"volume":39388600},{"date":"2026-01-16","open":257.1999,"high":258.1972,"low":254.238,"close":254.8363,"volume":72142800},{"date":"2026-01-20","open":252.0439,"high":254.0984,"low":242.7592,"close":246.0303,"volume":80267500},{"date":"2026-01-21","open":248.0249,"high":250.8771,"low":244.5144,"close":246.9777,"volume":54641700},{"date":"2026-01-22","open":248.5235,"high":250.3186,"low":247.4764,"close":247.6758,"volume":39708300},{"date":"2026-01-23","open":246.6486,"high":248.733,"low":244.0158,"close":247.3667,"volume":41689000},{"date":"2026-01-26","open":250.7973,"high":255.8635,"low":249.1219,"close":254.7167,"volume":55969200},{"date":"2026-01-27","open":258.4665,"high":261.2389,"low":257.509,"close":257.5689,"volume":49648300},{"date":"2026-01-28","open":256.9506,"high":258.1573,"low":253.8191,"close":255.7439,"volume":41288000},{"date":"2026-01-29","open":257.2996,"high":258.9452,"low":253.7194,"close":257.5789,"volume":67253000},{"date":"2026-01-30","open":254.4773,"high":261.189,"low":251.4954,"close":258.7756,"volume":92443400},{"date":"2026-02-02","open":259.3241,"high":269.7557,"low":258.5064,"close":269.2771,"volume":73913400},{"date":"2026-02-03","open":268.4693,"high":271.142,"low":266.8836,"close":268.7485,"volume":64394700},{"date":"2026-02-04","open":271.5508,"high":278.1928,"low":271.5508,"close":275.7394,"volume":90545700},{"date":"2026-02-05","open":277.375,"high":278.7413,"low":272.4883,"close":275.161,"volume":52977400},{"date":"2026-02-06","open":276.3677,"high":280.1474,"low":276.1782,"close":277.365,"volume":50453400},{"date":"2026-02-09","open":277.4149,"high":277.7044,"low":271.216,"close":274.1308,"volume":44623400},{"date":"2026-02-10","open":274.4003,"high":274.8794,"low":272.4538,"close":273.1924,"volume":34376900},{"date":"2026-02-11","open":274.2107,"high":279.6809,"low":273.9611,"close":275.0092,"volume":51931300},{"date":"2026-02-12","open":275.0991,"high":275.2289,"low":259.7165,"close":261.2638,"volume":81077200},{"date":"2026-02-13","open":261.5433,"high":261.7629,"low":254.9949,"close":255.3244,"volume":56290700},{"date":"2026-02-17","open":257.5903,"high":265.8157,"low":255.0848,"close":263.4099,"volume":58469100},{"date":"2026-02-18","open":263.1305,"high":266.3447,"low":261.9825,"close":263.8791,"volume":34203300},{"date":"2026-02-19","open":262.1322,"high":264.0089,"low":259.5867,"close":260.1158,"volume":30845300},{"date":"2026-02-20","open":258.5087,"high":264.2784,"low":257.7001,"close":264.1087,"volume":42070500},{"date":"2026-02-23","open":263.0206,"high":268.95,"low":262.9108,"close":265.7058,"volume":37308200},{"date":"2026-02-24","open":267.3828,"high":274.4003,"low":267.2331,"close":271.6552,"volume":47014600},{"date":"2026-02-25","open":271.2959,"high":274.4502,"low":270.5672,"close":273.7415,"volume":33714300},{"date":"2026-02-26","open":274.4602,"high":275.6181,"low":270.3176,"close":272.4638,"volume":32345100},{"date":"2026-02-27","open":272.324,"high":272.324,"low":262.4217,"close":263.7094,"volume":72366500},{"date":"2026-03-02","open":261.9425,"high":266.0552,"low":259.7365,"close":264.2484,"volume":41827900},{"date":"2026-03-03","open":263.0107,"high":265.087,"low":259.6666,"close":263.2802,"volume":38568900},{"date":"2026-03-04","open":264.1785,"high":265.6759,"low":260.9543,"close":262.0523,"volume":39803100},{"date":"2026-03-05","open":260.3254,"high":261.0941,"low":256.7917,"close":259.8263,"volume":49658600},{"date":"2026-03-06","open":258.1693,"high":258.309,"low":253.9169,"close":257.0013,"volume":41120000},{"date":"2026-03-09","open":255.2345,"high":260.6848,"low":253.2281,"close":259.4171,"volume":38218500},{"date":"2026-03-10","open":257.191,"high":262.0124,"low":256.4923,"close":260.3654,"volume":30590800},{"date":"2026-03-11","open":260.6249,"high":261.663,"low":259.0876,"close":260.3454,"volume":26218900},{"date":"2026-03-12","open":258.1992,"high":258.4887,"low":253.7272,"close":255.3044,"volume":40794000},{"date":"2026-03-13","open":255.0249,"high":255.8734,"low":249.0755,"close":249.6744,"volume":36930000},{"date":"2026-03-16","open":251.6609,"high":253.4377,"low":249.4349,"close":252.3696,"volume":32074200},{"date":"2026-03-17","open":252.5094,"high":254.6755,"low":251.7308,"close":253.7771,"volume":32361600},{"date":"2026-03-18","open":252.18,"high":254.4859,"low":248.5564,"close":249.4948,"volume":35757900},{"date":"2026-03-19","open":248.9557,"high":251.3814,"low":246.8595,"close":248.5165,"volume":34864100},{"date":"2026-03-20","open":247.5382,"high":248.7561,"low":245.5618,"close":247.5482,"volume":88331100},{"date":"2026-03-23","open":253.5176,"high":254.1465,"low":249.8342,"close":251.042,"volume":40546100},{"date":"2026-03-24","open":249.904,"high":254.376,"low":249.1055,"close":251.1917,"volume":45152300},{"date":"2026-03-25","open":253.6474,"high":254.5457,"low":251.1518,"close":252.17,"volume":28476700},{"date":"2026-03-26","open":251.6709,"high":256.5422,"low":250.3233,"close":252.4395,"volume":41796700},{"date":"2026-03-27","open":253.4477,"high":255.0349,"low":247.6281,"close":248.3568,"volume":47900000},{"date":"2026-03-30","open":249.6245,"high":250.4231,"low":245.0726,"close":246.1907,"volume":39446200},{"date":"2026-03-31","open":247.4684,"high":255.0249,"low":246.6598,"close":253.3379,"volume":49598100},{"date":"2026-04-01","open":253.6274,"high":255.7236,"low":252.8787,"close":255.1746,"volume":40059400},{"date":"2026-04-02","open":253.7472,"high":255.6737,"low":250.2035,"close":255.4641,"volume":31289400},{"date":"2026-04-06","open":256.053,"high":261.693,"low":256.0031,"close":258.3988,"volume":29329900},{"date":"2026-04-07","open":255.7037,"high":255.7436,"low":245.2623,"close":253.0484,"volume":62148000},{"date":"2026-04-08","open":257.9896,"high":259.2873,"low":256.073,"close":258.4388,"volume":41032800},{"date":"2026-04-09","open":258.5386,"high":260.6548,"low":255.6138,"close":260.0259,"volume":28121600},{"date":"2026-04-10","open":259.5169,"high":261.7229,"low":258.5586,"close":260.016,"volume":31291500},{"date":"2026-04-13","open":259.2673,"high":259.7165,"low":256.2028,"close":258.7383,"volume":36234700},{"date":"2026-04-14","open":258.7882,"high":261.4634,"low":256.7318,"close":258.3689,"volume":48370700},{"date":"2026-04-15","open":257.7001,"high":266.0852,"low":257.3507,"close":265.9554,"volume":49913500},{"date":"2026-04-16","open":266.3247,"high":266.6841,"low":260.8045,"close":262.9308,"volume":43323100},{"date":"2026-04-17","open":266.4844,"high":271.8149,"low":266.2449,"close":269.7486,"volume":61436200},{"date":"2026-04-20","open":269.8484,"high":273.7914,"low":269.8085,"close":272.5636,"volume":36590200},{"date":"2026-04-21","open":271.0164,"high":272.314,"low":264.9272,"close":265.6959,"volume":50209800},{"date":"2026-04-22","open":267.3429,"high":273.2524,"low":266.3946,"close":272.6834,"volume":43249200},{"date":"2026-04-23","open":274.56,"high":275.2787,"low":271.1661,"close":272.9429,"volume":33399600},{"date":"2026-04-24","open":272.2741,"high":272.5736,"low":269.1696,"close":270.5771,"volume":38157100},{"date":"2026-04-27","open":265.616,"high":267.8819,"low":264.5978,"close":267.1333,"volume":41466800},{"date":"2026-04-28","open":271.8549,"high":272.7433,"low":268.1814,"close":270.2278,"volume":40018900},{"date":"2026-04-29","open":267.0734,"high":270.5572,"low":266.5643,"close":269.6887,"volume":30047900},{"date":"2026-04-30","open":270.0181,"high":275.5083,"low":267.6624,"close":270.8666,"volume":91848200},{"date":"2026-05-01","open":278.3632,"high":286.7083,"low":277.8741,"close":279.641,"volume":79915400},{"date":"2026-05-04","open":279.1618,"high":280.1301,"low":274.3704,"close":276.3369,"volume":46668400},{"date":"2026-05-05","open":276.4367,"high":284.0631,"low":276.0075,"close":283.6738,"volume":49311700},{"date":"2026-05-06","open":281.4178,"high":287.5169,"low":280.5693,"close":286.9978,"volume":58336100},{"date":"2026-05-07","open":288.7547,"high":291.6096,"low":285.2709,"close":286.9279,"volume":45224300},{"date":"2026-05-08","open":289.4934,"high":294.2349,"low":289.4834,"close":292.7975,"volume":52692800},{"date":"2026-05-11","open":291.7284,"high":293.6268,"low":289.9799,"close":292.4278,"volume":42247300},{"date":"2026-05-12","open":292.3079,"high":295.0156,"low":292.3079,"close":294.546,"volume":45748100},{"date":"2026-05-13","open":293.2471,"high":300.6607,"low":293.2471,"close":298.6125,"volume":52684300},{"date":"2026-05-14","open":299.5617,"high":300.1911,"low":295.1255,"close":297.953,"volume":35324900},{"date":"2026-05-15","open":297.6433,"high":302.9388,"low":296.2645,"close":299.9713,"volume":54862800},{"date":"2026-05-18","open":299.9813,"high":300.4009,"low":294.6559,"close":297.5833,"volume":34483000},{"date":"2026-05-19","open":296.7141,"high":300.2511,"low":296.0946,"close":298.7124,"volume":42243600},{"date":"2026-05-20","open":297.9231,"high":302.5391,"low":297.8231,"close":301.9896,"volume":38229800},{"date":"2026-05-21","open":300.8006,"high":305.2767,"low":300.1411,"close":304.7272,"volume":42965100},{"date":"2026-05-22","open":305.8562,"high":311.1317,"low":305.5765,"close":308.5539,"volume":43670200},{"date":"2026-05-26","open":309.2933,"high":311.5513,"low":307.4049,"close":308.0643,"volume":48000500},{"date":"2026-05-27","open":308.0643,"high":312.9901,"low":308.0343,"close":310.5822,"volume":50430900},{"date":"2026-05-28","open":310.4123,"high":312.5305,"low":309.3033,"close":312.2407,"volume":48220400},{"date":"2026-05-29","open":311.5113,"high":314.7286,"low":309.2633,"close":311.7911,"volume":70026800},{"date":"2026-06-01","open":309.3632,"high":310.6721,"low":304.7572,"close":306.0461,"volume":48849900},{"date":"2026-06-02","open":307.1951,"high":315.1782,"low":306.4257,"close":314.9284,"volume":44534700},{"date":"2026-06-03","open":313.9093,"high":316.6669,"low":308.5839,"close":309.9926,"volume":50836700},{"date":"2026-06-04","open":312.9601,"high":313.2698,"low":309.3832,"close":310.9618,"volume":44869100},{"date":"2026-06-05","open":312.5904,"high":314.8984,"low":306.8853,"close":307.0752,"volume":65310500},{"date":"2026-06-08","open":308.474,"high":317.1265,"low":300.9105,"close":301.2802,"volume":77949100},{"date":"2026-06-09","open":300.0212,"high":300.4908,"low":287.532,"close":290.2996,"volume":70108800},{"date":"2026-06-10","open":290.4895,"high":294.496,"low":287.1324,"close":291.3287,"volume":52793300},{"date":"2026-06-11","open":293.4669,"high":296.7441,"low":289.3404,"close":295.3752,"volume":42572500},{"date":"2026-06-12","open":295.7749,"high":296.884,"low":289.3704,"close":290.8792,"volume":38742100},{"date":"2026-06-15","open":293.8665,"high":297.5234,"low":291.4486,"close":296.1646,"volume":45732600},{"date":"2026-06-16","open":294.9956,"high":300.2211,"low":293.7167,"close":298.9821,"volume":39874400},{"date":"2026-06-17","open":300.5907,"high":301.8097,"low":294.1063,"close":295.695,"volume":42745100},{"date":"2026-06-18","open":297.8531,"high":300.311,"low":295.3652,"close":297.7532,"volume":85962200},{"date":"2026-06-22","open":297.0538,"high":302.1594,"low":296.5043,"close":296.7541,"volume":44879900},{"date":"2026-06-23","open":297.2836,"high":301.3801,"low":293.9265,"close":294.0464,"volume":52010900},{"date":"2026-06-24","open":295.1055,"high":299.4417,"low":292.6876,"close":292.8274,"volume":53081900},{"date":"2026-06-25","open":287.1523,"high":288.5511,"low":273.5141,"close":274.9129,"volume":107013700},{"date":"2026-06-26","open":274.763,"high":285.7036,"low":273.9737,"close":283.5355,"volume":261775500},{"date":"2026-06-29","open":286.4829,"high":288.1215,"low":279.6089,"close":281.4972,"volume":66427000},{"date":"2026-06-30","open":280.9277,"high":289.6902,"low":280.4581,"close":289.1107,"volume":65100200},{"date":"2026-07-01","open":293.1872,"high":296.3344,"low":288.9508,"close":294.1263,"volume":50164200},{"date":"2026-07-02","open":293.8665,"high":309.1534,"low":293.4269,"close":308.364,"volume":75352800},{"date":"2026-07-06","open":307.0951,"high":313.9293,"low":306.7355,"close":312.3906,"volume":53590000},{"date":"2026-07-07","open":315.0183,"high":315.2082,"low":309.8827,"close":310.3923,"volume":42490000},{"date":"2026-07-08","open":311.6412,"high":314.5487,"low":306.7854,"close":313.12,"volume":41323500},{"date":"2026-07-09","open":310.2424,"high":316.2572,"low":307.8945,"close":315.9475,"volume":48124500},{"date":"2026-07-10","open":314.4488,"high":316.6369,"low":311.901,"close":315.0483,"volume":34132300},{"date":"2026-07-13","open":316.7468,"high":323.1713,"low":315.5079,"close":317.0366,"volume":43257800},{"date":"2026-07-14","open":313.4897,"high":315.9176,"low":311.6412,"close":314.5887,"volume":36336800},{"date":"2026-07-15","open":317.3463,"high":328.4468,"low":317.0466,"close":327.2178,"volume":60957600},{"date":"2026-07-16","open":327.7274,"high":334.3916,"low":326.5084,"close":332.9728,"volume":62970600},{"date":"2026-07-17","open":331.6939,"high":334.7013,"low":328.7165,"close":333.4524,"volume":63407100},{"date":"2026-07-20","open":333.2226,"high":333.4224,"low":323.4011,"close":326.3086,"volume":53468000},{"date":"2026-07-21","open":322.8516,"high":329.316,"low":321.9423,"close":327.4576,"volume":41338900},{"date":"2026-07-22","open":327.5875,"high":328.7165,"low":323.0614,"close":325.6092,"volume":38755900},{"date":"2026-07-23","open":321.4528,"high":323.0214,"low":319.0748,"close":321.3828,"volume":40840800},{"date":"2026-07-24","open":321.5127,"high":334.0819,"low":321.3429,"close":332.733,"volume":47489400},{"date":"2026-07-27","open":334.2517,"high":339.2774,"low":333.7322,"close":336.6197,"volume":49604300},{"date":"2026-07-28","open":339.737,"high":342.5945,"low":335.3108,"close":339.7869,"volume":51859000},{"date":"2026-07-29","open":339.4373,"high":344.2731,"low":337.0593,"close":337.8986,"volume":56090800},{"date":"2026-07-30","open":332.813,"high":334.4615,"low":329.306,"close":333.1427,"volume":74817800},{"date":"2026-07-31","open":304.5474,"high":310.4223,"low":299.7415,"close":308.6438,"volume":132489100},{"date":"2026-08-03","open":309.3132,"high":311.5313,"low":302.2993,"close":303.1586,"volume":75052000},{"date":"2026-08-04","open":302.4691,"high":310.1525,"low":301.0604,"close":309.1134,"volume":68001000},{"date":"2026-08-05","open":309.0934,"high":311.4414,"low":305.4066,"close":310.732,"volume":49438800},{"date":"2026-08-06","open":314.0691,"high":316.0175,"low":308.9636,"close":312.1408,"volume":46139900},{"date":"2026-08-07","open":311.1816,"high":314.5387,"low":310.4722,"close":313.06,"volume":34437200},{"date":"2026-08-10","open":306.83,"high":308.26,"low":304.61,"close":308.26,"volume":44812500},{"date":"2026-08-11","open":307.75,"high":309.97,"low":302.79,"close":304.91,"volume":37476700},{"date":"2026-08-12","open":305.1,"high":305.66,"low":300.57,"close":302.25,"volume":41657800},{"date":"2026-08-13","open":304.21,"high":306.0,"low":302.05,"close":305.26,"volume":40349300},{"date":"2026-08-14","open":306.0,"high":307.49,"low":304.3,"close":305.93,"volume":28229400},{"date":"2026-08-17","open":306.21,"high":307.66,"low":302.94,"close":305.59,"volume":38169300},{"date":"2026-08-18","open":307.58,"high":311.49,"low":305.74,"close":310.03,"volume":53424500},{"date":"2026-08-19","open":310.14,"high":319.28,"low":309.6,"close":316.83,"volume":50505600},{"date":"2026-08-20","open":317.46,"high":320.28,"low":310.65,"close":311.3,"volume":40959200},{"date":"2026-08-21","open":312.05,"high":312.38,"low":307.01,"close":309.35,"volume":46876800},{"date":"2026-08-24","open":311.47,"high":313.36,"low":309.97,"close":310.34,"volume":34673600},{"date":"2026-08-25","open":310.79,"high":313.59,"low":308.21,"close":309.9,"volume":25869800},{"date":"2026-08-26","open":310.3,"high":315.43,"low":308.8,"close":313.45,"volume":34024500},{"date":"2026-08-27","open":310.55,"high":315.4,"low":309.4,"close":314.58,"volume":32419200},{"date":"2026-08-28","open":316.85,"high":322.37,"low":315.45,"close":319.7,"volume":38649400},{"date":"2026-08-31","open":319.6,"high":321.24,"low":312.8,"close":316.85,"volume":41242700},{"date":"2026-09-01","open":316.98,"high":327.3,"low":314.73,"close":325.13,"volume":53167400},{"date":"2026-09-02","open":326.87,"high":328.4,"low":323.53,"close":324.96,"volume":33776400},{"date":"2026-09-03","open":324.87,"high":330.81,"low":324.11,"close":328.21,"volume":37225800},{"date":"2026-09-04","open":328.31,"high":328.93,"low":317.86,"close":319.97,"volume":39551800}]}