[
  {
    "date": "2025-01-17",
    "open": 43312.55,
    "high": 43653.25,
    "low": 43312.55,
    "close": 43487.83,
    "volume": 554870000
  },
  {
    "date": "2025-01-21",
    "open": 43528.65,
    "high": 44050.13,
    "low": 43528.65,
    "close": 44025.81,
    "volume": 592210000
  },
  {
    "date": "2025-01-22",
    "open": 44178.06,
    "high": 44208.34,
    "low": 44042.11,
    "close": 44156.73,
    "volume": 588430000
  },
  {
    "date": "2025-01-23",
    "open": 44113.55,
    "high": 44565.26,
    "low": 44113.55,
    "close": 44565.07,
    "volume": 444180000
  },
  {
    "date": "2025-01-24",
    "open": 44533.75,
    "high": 44545.52,
    "low": 44332.22,
    "close": 44424.25,
    "volume": 532230000
  },
  {
    "date": "2025-01-27",
    "open": 44148.84,
    "high": 44727.85,
    "low": 44026.27,
    "close": 44713.58,
    "volume": 1230150000
  },
  {
    "date": "2025-01-28",
    "open": 44756.36,
    "high": 44976.35,
    "low": 44621.96,
    "close": 44850.35,
    "volume": 915110000
  },
  {
    "date": "2025-01-29",
    "open": 44819.55,
    "high": 44962.58,
    "low": 44579.1,
    "close": 44713.52,
    "volume": 695190000
  },
  {
    "date": "2025-01-30",
    "open": 44548.69,
    "high": 45008.75,
    "low": 44548.69,
    "close": 44882.13,
    "volume": 714080000
  },
  {
    "date": "2025-01-31",
    "open": 45054.36,
    "high": 45054.36,
    "low": 44507.22,
    "close": 44544.66,
    "volume": 768530000
  },
  {
    "date": "2025-02-03",
    "open": 44268.15,
    "high": 44594.54,
    "low": 43879.06,
    "close": 44421.91,
    "volume": 712890000
  },
  {
    "date": "2025-02-04",
    "open": 44469.46,
    "high": 44597.71,
    "low": 44328.52,
    "close": 44556.04,
    "volume": 561360000
  },
  {
    "date": "2025-02-05",
    "open": 44563.63,
    "high": 44886.88,
    "low": 44352.99,
    "close": 44873.28,
    "volume": 552040000
  },
  {
    "date": "2025-02-06",
    "open": 44949.19,
    "high": 44966.63,
    "low": 44545.27,
    "close": 44747.63,
    "volume": 542250000
  },
  {
    "date": "2025-02-07",
    "open": 44762.57,
    "high": 44857.11,
    "low": 44279.78,
    "close": 44303.4,
    "volume": 552510000
  },
  {
    "date": "2025-02-10",
    "open": 44396.92,
    "high": 44622.19,
    "low": 44301.42,
    "close": 44470.41,
    "volume": 494600000
  },
  {
    "date": "2025-02-11",
    "open": 44401.38,
    "high": 44640.6,
    "low": 44319.51,
    "close": 44593.65,
    "volume": 453440000
  },
  {
    "date": "2025-02-12",
    "open": 44357.7,
    "high": 44467.21,
    "low": 44104.48,
    "close": 44368.56,
    "volume": 444470000
  },
  {
    "date": "2025-02-13",
    "open": 44425.94,
    "high": 44768.26,
    "low": 44366.62,
    "close": 44711.43,
    "volume": 513960000
  },
  {
    "date": "2025-02-14",
    "open": 44720.99,
    "high": 44769.05,
    "low": 44498.96,
    "close": 44546.08,
    "volume": 474570000
  },
  {
    "date": "2025-02-18",
    "open": 44583.91,
    "high": 44602.02,
    "low": 44319.32,
    "close": 44556.34,
    "volume": 551790000
  },
  {
    "date": "2025-02-19",
    "open": 44478.12,
    "high": 44636.19,
    "low": 44312.65,
    "close": 44627.59,
    "volume": 438880000
  },
  {
    "date": "2025-02-20",
    "open": 44561.11,
    "high": 44561.11,
    "low": 43950.16,
    "close": 44176.65,
    "volume": 448500000
  },
  {
    "date": "2025-02-21",
    "open": 43820.13,
    "high": 43959.73,
    "low": 43349.33,
    "close": 43428.02,
    "volume": 622550000
  },
  {
    "date": "2025-02-24",
    "open": 43493.12,
    "high": 43699.15,
    "low": 43343.67,
    "close": 43461.21,
    "volume": 615500000
  },
  {
    "date": "2025-02-25",
    "open": 43509.74,
    "high": 43767.74,
    "low": 43282.98,
    "close": 43621.16,
    "volume": 641310000
  },
  {
    "date": "2025-02-26",
    "open": 43635.42,
    "high": 43866.5,
    "low": 43318.93,
    "close": 43433.12,
    "volume": 590270000
  },
  {
    "date": "2025-02-27",
    "open": 43516.44,
    "high": 43884.19,
    "low": 43224.53,
    "close": 43239.5,
    "volume": 739620000
  },
  {
    "date": "2025-02-28",
    "open": 43259.84,
    "high": 43873.55,
    "low": 43100.87,
    "close": 43840.91,
    "volume": 782170000
  },
  {
    "date": "2025-03-03",
    "open": 43900.49,
    "high": 44033.78,
    "low": 42919.31,
    "close": 43191.24,
    "volume": 731560000
  },
  {
    "date": "2025-03-04",
    "open": 43040.3,
    "high": 43084.0,
    "low": 42347.75,
    "close": 42520.99,
    "volume": 815780000
  },
  {
    "date": "2025-03-05",
    "open": 42518.37,
    "high": 43135.92,
    "low": 42418.73,
    "close": 43006.59,
    "volume": 582350000
  },
  {
    "date": "2025-03-06",
    "open": 42848.49,
    "high": 42970.49,
    "low": 42381.56,
    "close": 42579.08,
    "volume": 643880000
  },
  {
    "date": "2025-03-07",
    "open": 42503.07,
    "high": 42898.68,
    "low": 42175.62,
    "close": 42801.72,
    "volume": 763440000
  },
  {
    "date": "2025-03-10",
    "open": 42507.65,
    "high": 42541.36,
    "low": 41612.92,
    "close": 41911.71,
    "volume": 840180000
  },
  {
    "date": "2025-03-11",
    "open": 41837.95,
    "high": 41868.27,
    "low": 41175.37,
    "close": 41433.48,
    "volume": 828160000
  },
  {
    "date": "2025-03-12",
    "open": 41577.5,
    "high": 41721.36,
    "low": 41010.24,
    "close": 41350.93,
    "volume": 712360000
  },
  {
    "date": "2025-03-13",
    "open": 41280.05,
    "high": 41360.12,
    "low": 40661.77,
    "close": 40813.57,
    "volume": 646770000
  },
  {
    "date": "2025-03-14",
    "open": 41057.57,
    "high": 41528.11,
    "low": 40929.54,
    "close": 41488.19,
    "volume": 600240000
  },
  {
    "date": "2025-03-17",
    "open": 41460.22,
    "high": 42013.1,
    "low": 41412.75,
    "close": 41841.63,
    "volume": 564190000
  },
  {
    "date": "2025-03-18",
    "open": 41772.91,
    "high": 41787.25,
    "low": 41415.43,
    "close": 41581.31,
    "volume": 569810000
  },
  {
    "date": "2025-03-19",
    "open": 41613.19,
    "high": 42178.41,
    "low": 41613.19,
    "close": 41964.63,
    "volume": 577530000
  },
  {
    "date": "2025-03-20",
    "open": 41795.26,
    "high": 42250.29,
    "low": 41695.61,
    "close": 41953.32,
    "volume": 545240000
  },
  {
    "date": "2025-03-21",
    "open": 41763.4,
    "high": 42011.4,
    "low": 41433.86,
    "close": 41985.35,
    "volume": 1026600000
  },
  {
    "date": "2025-03-24",
    "open": 42180.14,
    "high": 42638.85,
    "low": 42180.14,
    "close": 42583.32,
    "volume": 548840000
  },
  {
    "date": "2025-03-25",
    "open": 42635.54,
    "high": 42696.61,
    "low": 42441.83,
    "close": 42587.5,
    "volume": 452200000
  },
  {
    "date": "2025-03-26",
    "open": 42655.85,
    "high": 42821.83,
    "low": 42326.67,
    "close": 42454.79,
    "volume": 592650000
  },
  {
    "date": "2025-03-27",
    "open": 42432.96,
    "high": 42523.84,
    "low": 42142.19,
    "close": 42299.7,
    "volume": 484540000
  },
  {
    "date": "2025-03-28",
    "open": 42245.82,
    "high": 42258.15,
    "low": 41530.0,
    "close": 41583.9,
    "volume": 532360000
  },
  {
    "date": "2025-03-31",
    "open": 41382.52,
    "high": 42147.38,
    "low": 41148.13,
    "close": 42001.76,
    "volume": 732220000
  },
  {
    "date": "2025-04-01",
    "open": 41879.75,
    "high": 42140.66,
    "low": 41519.9,
    "close": 41989.96,
    "volume": 514610000
  },
  {
    "date": "2025-04-02",
    "open": 41736.08,
    "high": 42382.27,
    "low": 41629.7,
    "close": 42225.32,
    "volume": 492050000
  },
  {
    "date": "2025-04-03",
    "open": 40986.52,
    "high": 41173.62,
    "low": 40513.11,
    "close": 40545.93,
    "volume": 941940000
  },
  {
    "date": "2025-04-04",
    "open": 40097.9,
    "high": 40097.9,
    "low": 38264.87,
    "close": 38314.86,
    "volume": 1290100000
  },
  {
    "date": "2025-04-07",
    "open": 37879.65,
    "high": 39207.02,
    "low": 36611.78,
    "close": 37965.6,
    "volume": 1363960000
  },
  {
    "date": "2025-04-08",
    "open": 38827.1,
    "high": 39426.6,
    "low": 37103.86,
    "close": 37645.59,
    "volume": 1051220000
  },
  {
    "date": "2025-04-09",
    "open": 37387.91,
    "high": 40778.7,
    "low": 37275.69,
    "close": 40608.45,
    "volume": 1412960000
  },
  {
    "date": "2025-04-10",
    "open": 39996.93,
    "high": 39996.93,
    "low": 38427.7,
    "close": 39593.66,
    "volume": 1023490000
  },
  {
    "date": "2025-04-11",
    "open": 39493.42,
    "high": 40404.27,
    "low": 39255.21,
    "close": 40212.71,
    "volume": 742800000
  },
  {
    "date": "2025-04-14",
    "open": 40546.15,
    "high": 40778.29,
    "low": 40159.02,
    "close": 40524.79,
    "volume": 667010000
  },
  {
    "date": "2025-04-15",
    "open": 40527.82,
    "high": 40791.18,
    "low": 40346.94,
    "close": 40368.96,
    "volume": 529800000
  },
  {
    "date": "2025-04-16",
    "open": 40179.49,
    "high": 40416.8,
    "low": 39394.75,
    "close": 39669.39,
    "volume": 737550000
  },
  {
    "date": "2025-04-17",
    "open": 39745.58,
    "high": 39745.58,
    "low": 38950.31,
    "close": 39142.23,
    "volume": 657400000
  },
  {
    "date": "2025-04-21",
    "open": 38906.04,
    "high": 38906.04,
    "low": 37830.66,
    "close": 38170.41,
    "volume": 604790000
  },
  {
    "date": "2025-04-22",
    "open": 38516.23,
    "high": 39272.03,
    "low": 38516.23,
    "close": 39186.98,
    "volume": 582330000
  },
  {
    "date": "2025-04-23",
    "open": 39815.01,
    "high": 40376.11,
    "low": 39487.14,
    "close": 39606.57,
    "volume": 642550000
  },
  {
    "date": "2025-04-24",
    "open": 39531.05,
    "high": 40157.91,
    "low": 39371.87,
    "close": 40093.4,
    "volume": 558120000
  },
  {
    "date": "2025-04-25",
    "open": 40045.73,
    "high": 40137.31,
    "low": 39718.68,
    "close": 40113.5,
    "volume": 559040000
  },
  {
    "date": "2025-04-28",
    "open": 40171.74,
    "high": 40414.18,
    "low": 39869.1,
    "close": 40227.59,
    "volume": 475930000
  },
  {
    "date": "2025-04-29",
    "open": 40233.98,
    "high": 40630.49,
    "low": 40222.18,
    "close": 40527.62,
    "volume": 434830000
  },
  {
    "date": "2025-04-30",
    "open": 40290.41,
    "high": 40777.16,
    "low": 39745.63,
    "close": 40669.36,
    "volume": 599760000
  },
  {
    "date": "2025-05-01",
    "open": 40918.04,
    "high": 41099.52,
    "low": 40705.63,
    "close": 40752.96,
    "volume": 597270000
  },
  {
    "date": "2025-05-02",
    "open": 40960.42,
    "high": 41386.19,
    "low": 40960.42,
    "close": 41317.43,
    "volume": 589870000
  },
  {
    "date": "2025-05-05",
    "open": 41173.38,
    "high": 41445.91,
    "low": 41063.44,
    "close": 41218.83,
    "volume": 413440000
  },
  {
    "date": "2025-05-06",
    "open": 41000.19,
    "high": 41164.33,
    "low": 40759.41,
    "close": 40829.0,
    "volume": 416110000
  },
  {
    "date": "2025-05-07",
    "open": 40956.08,
    "high": 41266.91,
    "low": 40829.29,
    "close": 41113.97,
    "volume": 533870000
  },
  {
    "date": "2025-05-08",
    "open": 41312.57,
    "high": 41773.22,
    "low": 41167.76,
    "close": 41368.45,
    "volume": 514850000
  },
  {
    "date": "2025-05-09",
    "open": 41405.48,
    "high": 41512.43,
    "low": 41150.73,
    "close": 41249.38,
    "volume": 373930000
  },
  {
    "date": "2025-05-12",
    "open": 41899.05,
    "high": 42418.05,
    "low": 41899.05,
    "close": 42410.1,
    "volume": 653810000
  },
  {
    "date": "2025-05-13",
    "open": 42507.33,
    "high": 42507.33,
    "low": 42132.04,
    "close": 42140.43,
    "volume": 729860000
  },
  {
    "date": "2025-05-14",
    "open": 42150.09,
    "high": 42254.75,
    "low": 41952.86,
    "close": 42051.06,
    "volume": 660230000
  },
  {
    "date": "2025-05-15",
    "open": 41777.98,
    "high": 42351.42,
    "low": 41777.98,
    "close": 42322.75,
    "volume": 736430000
  },
  {
    "date": "2025-05-16",
    "open": 42356.2,
    "high": 42663.68,
    "low": 42232.56,
    "close": 42654.74,
    "volume": 621250000
  },
  {
    "date": "2025-05-19",
    "open": 42542.81,
    "high": 42842.04,
    "low": 42337.71,
    "close": 42792.07,
    "volume": 536830000
  },
  {
    "date": "2025-05-20",
    "open": 42735.11,
    "high": 42800.04,
    "low": 42485.37,
    "close": 42677.24,
    "volume": 441530000
  },
  {
    "date": "2025-05-21",
    "open": 42354.46,
    "high": 42439.27,
    "low": 41785.22,
    "close": 41860.44,
    "volume": 607900000
  },
  {
    "date": "2025-05-22",
    "open": 41763.68,
    "high": 42090.42,
    "low": 41714.43,
    "close": 41859.09,
    "volume": 476080000
  },
  {
    "date": "2025-05-23",
    "open": 41525.7,
    "high": 41788.61,
    "low": 41354.09,
    "close": 41603.07,
    "volume": 497060000
  },
  {
    "date": "2025-05-27",
    "open": 41849.04,
    "high": 42350.66,
    "low": 41849.04,
    "close": 42343.65,
    "volume": 501340000
  },
  {
    "date": "2025-05-28",
    "open": 42361.63,
    "high": 42448.72,
    "low": 42042.26,
    "close": 42098.7,
    "volume": 518840000
  },
  {
    "date": "2025-05-29",
    "open": 42190.02,
    "high": 42266.0,
    "low": 41828.35,
    "close": 42215.73,
    "volume": 665310000
  },
  {
    "date": "2025-05-30",
    "open": 42192.35,
    "high": 42376.08,
    "low": 41906.16,
    "close": 42270.07,
    "volume": 796200000
  },
  {
    "date": "2025-06-02",
    "open": 42199.94,
    "high": 42317.0,
    "low": 41853.62,
    "close": 42305.48,
    "volume": 454680000
  },
  {
    "date": "2025-06-03",
    "open": 42304.5,
    "high": 42568.38,
    "low": 42186.44,
    "close": 42519.64,
    "volume": 504410000
  },
  {
    "date": "2025-06-04",
    "open": 42574.13,
    "high": 42645.0,
    "low": 42427.74,
    "close": 42427.74,
    "volume": 409600000
  },
  {
    "date": "2025-06-05",
    "open": 42487.89,
    "high": 42601.45,
    "low": 42211.69,
    "close": 42319.74,
    "volume": 532850000
  },
  {
    "date": "2025-06-06",
    "open": 42631.82,
    "high": 42924.56,
    "low": 42582.55,
    "close": 42762.87,
    "volume": 414540000
  },
  {
    "date": "2025-06-09",
    "open": 42786.19,
    "high": 42893.09,
    "low": 42567.55,
    "close": 42761.76,
    "volume": 485780000
  },
  {
    "date": "2025-06-10",
    "open": 42738.27,
    "high": 42925.94,
    "low": 42710.09,
    "close": 42866.87,
    "volume": 446850000
  },
  {
    "date": "2025-06-11",
    "open": 42882.86,
    "high": 43115.69,
    "low": 42738.62,
    "close": 42865.77,
    "volume": 467260000
  },
  {
    "date": "2025-06-12",
    "open": 42737.36,
    "high": 42970.4,
    "low": 42606.42,
    "close": 42967.62,
    "volume": 455760000
  },
  {
    "date": "2025-06-13",
    "open": 42579.48,
    "high": 42602.48,
    "low": 42081.09,
    "close": 42197.79,
    "volume": 485930000
  },
  {
    "date": "2025-06-16",
    "open": 42300.13,
    "high": 42707.73,
    "low": 42300.13,
    "close": 42515.09,
    "volume": 467040000
  },
  {
    "date": "2025-06-17",
    "open": 42358.62,
    "high": 42530.83,
    "low": 42132.65,
    "close": 42215.8,
    "volume": 423070000
  },
  {
    "date": "2025-06-18",
    "open": 42236.03,
    "high": 42510.07,
    "low": 42118.23,
    "close": 42171.66,
    "volume": 485440000
  },
  {
    "date": "2025-06-20",
    "open": 42291.09,
    "high": 42432.19,
    "low": 42089.99,
    "close": 42206.82,
    "volume": 859840000
  },
  {
    "date": "2025-06-23",
    "open": 42178.55,
    "high": 42609.47,
    "low": 41981.14,
    "close": 42581.78,
    "volume": 496750000
  },
  {
    "date": "2025-06-24",
    "open": 42807.13,
    "high": 43183.48,
    "low": 42794.08,
    "close": 43089.02,
    "volume": 516060000
  },
  {
    "date": "2025-06-25",
    "open": 43130.33,
    "high": 43130.33,
    "low": 42871.5,
    "close": 42982.43,
    "volume": 527460000
  },
  {
    "date": "2025-06-26",
    "open": 43084.07,
    "high": 43430.99,
    "low": 43084.07,
    "close": 43386.84,
    "volume": 536710000
  },
  {
    "date": "2025-06-27",
    "open": 43505.6,
    "high": 43966.37,
    "low": 43505.6,
    "close": 43819.27,
    "volume": 921330000
  },
  {
    "date": "2025-06-30",
    "open": 44020.66,
    "high": 44138.69,
    "low": 43889.16,
    "close": 44094.77,
    "volume": 623630000
  },
  {
    "date": "2025-07-01",
    "open": 44061.49,
    "high": 44604.15,
    "low": 44013.54,
    "close": 44494.94,
    "volume": 593600000
  },
  {
    "date": "2025-07-02",
    "open": 44455.66,
    "high": 44557.82,
    "low": 44354.01,
    "close": 44484.42,
    "volume": 499870000
  },
  {
    "date": "2025-07-03",
    "open": 44565.75,
    "high": 44885.83,
    "low": 44550.42,
    "close": 44828.53,
    "volume": 346620000
  },
  {
    "date": "2025-07-07",
    "open": 44803.36,
    "high": 44803.36,
    "low": 44160.32,
    "close": 44406.36,
    "volume": 442350000
  },
  {
    "date": "2025-07-08",
    "open": 44378.58,
    "high": 44436.96,
    "low": 44201.37,
    "close": 44240.76,
    "volume": 445670000
  },
  {
    "date": "2025-07-09",
    "open": 44327.13,
    "high": 44556.68,
    "low": 44225.88,
    "close": 44458.3,
    "volume": 531790000
  },
  {
    "date": "2025-07-10",
    "open": 44427.75,
    "high": 44775.47,
    "low": 44372.92,
    "close": 44650.64,
    "volume": 452340000
  },
  {
    "date": "2025-07-11",
    "open": 44480.77,
    "high": 44480.77,
    "low": 44275.25,
    "close": 44371.51,
    "volume": 474090000
  },
  {
    "date": "2025-07-14",
    "open": 44346.15,
    "high": 44472.13,
    "low": 44237.28,
    "close": 44459.65,
    "volume": 410250000
  },
  {
    "date": "2025-07-15",
    "open": 44459.84,
    "high": 44504.27,
    "low": 44002.39,
    "close": 44023.29,
    "volume": 496270000
  },
  {
    "date": "2025-07-16",
    "open": 44152.74,
    "high": 44260.19,
    "low": 43758.98,
    "close": 44254.78,
    "volume": 450190000
  },
  {
    "date": "2025-07-17",
    "open": 44229.88,
    "high": 44558.05,
    "low": 44200.04,
    "close": 44484.49,
    "volume": 455310000
  },
  {
    "date": "2025-07-18",
    "open": 44571.68,
    "high": 44571.68,
    "low": 44224.59,
    "close": 44342.19,
    "volume": 497800000
  },
  {
    "date": "2025-07-21",
    "open": 44368.4,
    "high": 44601.85,
    "low": 44311.42,
    "close": 44323.07,
    "volume": 446590000
  },
  {
    "date": "2025-07-22",
    "open": 44338.62,
    "high": 44542.53,
    "low": 44272.6,
    "close": 44502.44,
    "volume": 483560000
  },
  {
    "date": "2025-07-23",
    "open": 44661.12,
    "high": 45016.71,
    "low": 44638.44,
    "close": 45010.29,
    "volume": 446630000
  },
  {
    "date": "2025-07-24",
    "open": 44776.41,
    "high": 44912.27,
    "low": 44674.57,
    "close": 44693.91,
    "volume": 453000000
  },
  {
    "date": "2025-07-25",
    "open": 44757.28,
    "high": 44944.46,
    "low": 44650.59,
    "close": 44901.92,
    "volume": 369500000
  },
  {
    "date": "2025-07-28",
    "open": 44946.98,
    "high": 44946.98,
    "low": 44739.96,
    "close": 44837.56,
    "volume": 416510000
  },
  {
    "date": "2025-07-29",
    "open": 44833.74,
    "high": 44883.66,
    "low": 44568.83,
    "close": 44632.99,
    "volume": 488780000
  },
  {
    "date": "2025-07-30",
    "open": 44677.9,
    "high": 44739.53,
    "low": 44261.71,
    "close": 44461.28,
    "volume": 456840000
  },
  {
    "date": "2025-07-31",
    "open": 44665.82,
    "high": 44665.82,
    "low": 44049.01,
    "close": 44130.98,
    "volume": 689040000
  },
  {
    "date": "2025-08-01",
    "open": 43781.77,
    "high": 43781.77,
    "low": 43340.68,
    "close": 43588.58,
    "volume": 705150000
  },
  {
    "date": "2025-08-04",
    "open": 43724.02,
    "high": 44188.36,
    "low": 43724.02,
    "close": 44173.64,
    "volume": 514180000
  },
  {
    "date": "2025-08-05",
    "open": 44200.07,
    "high": 44308.5,
    "low": 43923.81,
    "close": 44111.74,
    "volume": 455690000
  },
  {
    "date": "2025-08-06",
    "open": 44196.61,
    "high": 44290.09,
    "low": 44017.71,
    "close": 44193.12,
    "volume": 518970000
  },
  {
    "date": "2025-08-07",
    "open": 44430.09,
    "high": 44498.43,
    "low": 43799.2,
    "close": 43968.64,
    "volume": 492480000
  },
  {
    "date": "2025-08-08",
    "open": 44044.95,
    "high": 44272.75,
    "low": 44028.94,
    "close": 44175.61,
    "volume": 452500000
  },
  {
    "date": "2025-08-11",
    "open": 44184.36,
    "high": 44273.03,
    "low": 43911.31,
    "close": 43975.09,
    "volume": 431510000
  },
  {
    "date": "2025-08-12",
    "open": 44050.53,
    "high": 44497.59,
    "low": 44050.53,
    "close": 44458.61,
    "volume": 442850000
  },
  {
    "date": "2025-08-13",
    "open": 44571.53,
    "high": 44949.12,
    "low": 44571.53,
    "close": 44922.27,
    "volume": 521430000
  },
  {
    "date": "2025-08-14",
    "open": 44890.84,
    "high": 44948.7,
    "low": 44690.5,
    "close": 44911.26,
    "volume": 453530000
  },
  {
    "date": "2025-08-15",
    "open": 45159.91,
    "high": 45203.52,
    "low": 44897.98,
    "close": 44946.12,
    "volume": 547270000
  },
  {
    "date": "2025-08-18",
    "open": 44963.17,
    "high": 44998.83,
    "low": 44868.32,
    "close": 44911.82,
    "volume": 416460000
  },
  {
    "date": "2025-08-19",
    "open": 44952.36,
    "high": 45207.39,
    "low": 44816.5,
    "close": 44922.27,
    "volume": 466010000
  },
  {
    "date": "2025-08-20",
    "open": 44922.7,
    "high": 45033.75,
    "low": 44767.97,
    "close": 44938.31,
    "volume": 512550000
  },
  {
    "date": "2025-08-21",
    "open": 44808.21,
    "high": 44892.61,
    "low": 44579.03,
    "close": 44785.5,
    "volume": 407540000
  },
  {
    "date": "2025-08-22",
    "open": 44952.88,
    "high": 45757.84,
    "low": 44952.88,
    "close": 45631.74,
    "volume": 484720000
  },
  {
    "date": "2025-08-25",
    "open": 45605.25,
    "high": 45605.25,
    "low": 45273.09,
    "close": 45282.47,
    "volume": 393960000
  },
  {
    "date": "2025-08-26",
    "open": 45236.83,
    "high": 45437.62,
    "low": 45192.29,
    "close": 45418.07,
    "volume": 490980000
  },
  {
    "date": "2025-08-27",
    "open": 45417.46,
    "high": 45621.08,
    "low": 45372.78,
    "close": 45565.23,
    "volume": 430980000
  },
  {
    "date": "2025-08-28",
    "open": 45581.03,
    "high": 45682.83,
    "low": 45442.68,
    "close": 45636.9,
    "volume": 540880000
  },
  {
    "date": "2025-08-29",
    "open": 45590.96,
    "high": 45616.16,
    "low": 45377.21,
    "close": 45544.88,
    "volume": 494870000
  },
  {
    "date": "2025-09-02",
    "open": 45287.73,
    "high": 45295.81,
    "low": 44948.16,
    "close": 45295.81,
    "volume": 533180000
  },
  {
    "date": "2025-09-03",
    "open": 45309.43,
    "high": 45309.43,
    "low": 44980.36,
    "close": 45271.23,
    "volume": 479210000
  },
  {
    "date": "2025-09-04",
    "open": 45204.87,
    "high": 45632.39,
    "low": 45160.74,
    "close": 45621.29,
    "volume": 457490000
  },
  {
    "date": "2025-09-05",
    "open": 45656.49,
    "high": 45770.2,
    "low": 45211.78,
    "close": 45400.86,
    "volume": 558920000
  },
  {
    "date": "2025-09-08",
    "open": 45430.61,
    "high": 45542.56,
    "low": 45277.73,
    "close": 45514.95,
    "volume": 472240000
  },
  {
    "date": "2025-09-09",
    "open": 45547.62,
    "high": 45764.2,
    "low": 45433.51,
    "close": 45711.34,
    "volume": 449650000
  },
  {
    "date": "2025-09-10",
    "open": 45731.5,
    "high": 45731.5,
    "low": 45380.06,
    "close": 45490.92,
    "volume": 579920000
  },
  {
    "date": "2025-09-11",
    "open": 45577.09,
    "high": 46137.2,
    "low": 45577.09,
    "close": 46108.0,
    "volume": 448340000
  },
  {
    "date": "2025-09-12",
    "open": 46077.14,
    "high": 46077.14,
    "low": 45813.93,
    "close": 45834.22,
    "volume": 421730000
  },
  {
    "date": "2025-09-15",
    "open": 45848.39,
    "high": 45978.43,
    "low": 45771.88,
    "close": 45883.45,
    "volume": 401500000
  },
  {
    "date": "2025-09-16",
    "open": 45919.54,
    "high": 45967.11,
    "low": 45667.42,
    "close": 45757.9,
    "volume": 443400000
  },
  {
    "date": "2025-09-17",
    "open": 45778.4,
    "high": 46261.95,
    "low": 45687.59,
    "close": 46018.32,
    "volume": 509830000
  },
  {
    "date": "2025-09-18",
    "open": 46056.55,
    "high": 46317.52,
    "low": 45954.73,
    "close": 46142.42,
    "volume": 489090000
  },
  {
    "date": "2025-09-19",
    "open": 46211.16,
    "high": 46396.47,
    "low": 46105.02,
    "close": 46315.27,
    "volume": 972580000
  },
  {
    "date": "2025-09-22",
    "open": 46206.69,
    "high": 46447.13,
    "low": 46035.83,
    "close": 46381.54,
    "volume": 627450000
  },
  {
    "date": "2025-09-23",
    "open": 46364.11,
    "high": 46714.27,
    "low": 46217.58,
    "close": 46292.78,
    "volume": 541530000
  },
  {
    "date": "2025-09-24",
    "open": 46368.94,
    "high": 46453.07,
    "low": 46096.39,
    "close": 46121.28,
    "volume": 421040000
  },
  {
    "date": "2025-09-25",
    "open": 46097.43,
    "high": 46122.42,
    "low": 45785.17,
    "close": 45947.32,
    "volume": 509180000
  },
  {
    "date": "2025-09-26",
    "open": 46101.45,
    "high": 46353.03,
    "low": 46051.92,
    "close": 46247.29,
    "volume": 434270000
  },
  {
    "date": "2025-09-29",
    "open": 46306.34,
    "high": 46387.06,
    "low": 46149.05,
    "close": 46316.07,
    "volume": 479740000
  },
  {
    "date": "2025-09-30",
    "open": 46282.63,
    "high": 46425.3,
    "low": 46103.39,
    "close": 46397.89,
    "volume": 584780000
  },
  {
    "date": "2025-10-01",
    "open": 46366.78,
    "high": 46528.78,
    "low": 46276.39,
    "close": 46441.1,
    "volume": 552790000
  },
  {
    "date": "2025-10-02",
    "open": 46461.11,
    "high": 46589.31,
    "low": 46283.57,
    "close": 46519.72,
    "volume": 442010000
  },
  {
    "date": "2025-10-03",
    "open": 46583.95,
    "high": 47049.64,
    "low": 46566.87,
    "close": 46758.28,
    "volume": 425050000
  },
  {
    "date": "2025-10-06",
    "open": 46776.04,
    "high": 46846.45,
    "low": 46426.96,
    "close": 46694.97,
    "volume": 500000000
  },
  {
    "date": "2025-10-07",
    "open": 46700.9,
    "high": 46868.49,
    "low": 46448.02,
    "close": 46602.98,
    "volume": 411280000
  },
  {
    "date": "2025-10-08",
    "open": 46649.32,
    "high": 46816.28,
    "low": 46498.39,
    "close": 46601.78,
    "volume": 423510000
  },
  {
    "date": "2025-10-09",
    "open": 46622.31,
    "high": 46684.41,
    "low": 46271.4,
    "close": 46358.42,
    "volume": 493080000
  },
  {
    "date": "2025-10-10",
    "open": 46394.88,
    "high": 46641.74,
    "low": 45470.72,
    "close": 45479.6,
    "volume": 658100000
  },
  {
    "date": "2025-10-13",
    "open": 45698.46,
    "high": 46153.49,
    "low": 45698.46,
    "close": 46067.58,
    "volume": 414070000
  },
  {
    "date": "2025-10-14",
    "open": 45871.89,
    "high": 46522.67,
    "low": 45452.03,
    "close": 46270.46,
    "volume": 515330000
  },
  {
    "date": "2025-10-15",
    "open": 46375.17,
    "high": 46693.34,
    "low": 46027.23,
    "close": 46253.31,
    "volume": 488700000
  },
  {
    "date": "2025-10-16",
    "open": 46289.09,
    "high": 46422.34,
    "low": 45781.18,
    "close": 45952.24,
    "volume": 481610000
  },
  {
    "date": "2025-10-17",
    "open": 45862.4,
    "high": 46327.07,
    "low": 45862.37,
    "close": 46190.61,
    "volume": 492870000
  },
  {
    "date": "2025-10-20",
    "open": 46312.88,
    "high": 46759.27,
    "low": 46312.88,
    "close": 46706.58,
    "volume": 444010000
  },
  {
    "date": "2025-10-21",
    "open": 46707.08,
    "high": 47125.66,
    "low": 46688.25,
    "close": 46924.74,
    "volume": 430490000
  },
  {
    "date": "2025-10-22",
    "open": 46941.56,
    "high": 46941.56,
    "low": 46461.52,
    "close": 46590.41,
    "volume": 458450000
  },
  {
    "date": "2025-10-23",
    "open": 46519.13,
    "high": 46802.15,
    "low": 46490.06,
    "close": 46734.61,
    "volume": 407570000
  },
  {
    "date": "2025-10-24",
    "open": 46811.51,
    "high": 47326.73,
    "low": 46811.51,
    "close": 47207.12,
    "volume": 403500000
  },
  {
    "date": "2025-10-27",
    "open": 47412.8,
    "high": 47564.52,
    "low": 47375.96,
    "close": 47544.59,
    "volume": 426790000
  },
  {
    "date": "2025-10-28",
    "open": 47752.35,
    "high": 47943.16,
    "low": 47675.7,
    "close": 47706.37,
    "volume": 603670000
  },
  {
    "date": "2025-10-29",
    "open": 47746.79,
    "high": 48040.64,
    "low": 47448.59,
    "close": 47632.0,
    "volume": 683470000
  },
  {
    "date": "2025-10-30",
    "open": 47446.88,
    "high": 48014.92,
    "low": 47381.91,
    "close": 47522.12,
    "volume": 593890000
  },
  {
    "date": "2025-10-31",
    "open": 47659.96,
    "high": 47718.38,
    "low": 47347.28,
    "close": 47562.87,
    "volume": 704620000
  },
  {
    "date": "2025-11-03",
    "open": 47697.33,
    "high": 47697.33,
    "low": 47135.96,
    "close": 47336.68,
    "volume": 571740000
  },
  {
    "date": "2025-11-04",
    "open": 47148.04,
    "high": 47274.9,
    "low": 46877.06,
    "close": 47085.24,
    "volume": 514650000
  },
  {
    "date": "2025-11-05",
    "open": 47097.31,
    "high": 47460.36,
    "low": 47041.31,
    "close": 47311.0,
    "volume": 469010000
  },
  {
    "date": "2025-11-06",
    "open": 47255.12,
    "high": 47359.29,
    "low": 46787.44,
    "close": 46912.3,
    "volume": 552150000
  },
  {
    "date": "2025-11-07",
    "open": 46797.03,
    "high": 46996.71,
    "low": 46495.62,
    "close": 46987.1,
    "volume": 591090000
  },
  {
    "date": "2025-11-10",
    "open": 47095.06,
    "high": 47412.89,
    "low": 46934.35,
    "close": 47368.63,
    "volume": 490070000
  },
  {
    "date": "2025-11-11",
    "open": 47384.51,
    "high": 47974.37,
    "low": 47384.51,
    "close": 47927.96,
    "volume": 454970000
  },
  {
    "date": "2025-11-12",
    "open": 48015.79,
    "high": 48431.57,
    "low": 48015.79,
    "close": 48254.82,
    "volume": 497550000
  },
  {
    "date": "2025-11-13",
    "open": 48173.92,
    "high": 48233.25,
    "low": 47411.1,
    "close": 47457.22,
    "volume": 608110000
  },
  {
    "date": "2025-11-14",
    "open": 47222.38,
    "high": 47380.07,
    "low": 46863.05,
    "close": 47147.48,
    "volume": 552330000
  },
  {
    "date": "2025-11-17",
    "open": 47068.06,
    "high": 47202.56,
    "low": 46430.27,
    "close": 46590.24,
    "volume": 503830000
  },
  {
    "date": "2025-11-18",
    "open": 46382.92,
    "high": 46382.92,
    "low": 45913.6,
    "close": 46091.74,
    "volume": 596360000
  },
  {
    "date": "2025-11-19",
    "open": 46138.68,
    "high": 46299.13,
    "low": 45905.19,
    "close": 46138.77,
    "volume": 555370000
  },
  {
    "date": "2025-11-20",
    "open": 46567.51,
    "high": 46856.75,
    "low": 45728.93,
    "close": 45752.26,
    "volume": 721440000
  },
  {
    "date": "2025-11-21",
    "open": 45808.65,
    "high": 46577.5,
    "low": 45781.58,
    "close": 46245.41,
    "volume": 790560000
  },
  {
    "date": "2025-11-24",
    "open": 46351.93,
    "high": 46587.71,
    "low": 46108.01,
    "close": 46448.27,
    "volume": 743580000
  },
  {
    "date": "2025-11-25",
    "open": 46482.36,
    "high": 47182.9,
    "low": 46341.35,
    "close": 47112.45,
    "volume": 648860000
  },
  {
    "date": "2025-11-26",
    "open": 47196.15,
    "high": 47571.4,
    "low": 47196.15,
    "close": 47427.12,
    "volume": 454980000
  },
  {
    "date": "2025-11-28",
    "open": 47482.25,
    "high": 47750.77,
    "low": 47475.61,
    "close": 47716.42,
    "volume": 272500000
  },
  {
    "date": "2025-12-01",
    "open": 47580.85,
    "high": 47676.03,
    "low": 47271.11,
    "close": 47289.33,
    "volume": 482190000
  },
  {
    "date": "2025-12-02",
    "open": 47416.91,
    "high": 47597.11,
    "low": 47263.92,
    "close": 47474.46,
    "volume": 510900000
  },
  {
    "date": "2025-12-03",
    "open": 47371.62,
    "high": 47969.64,
    "low": 47371.62,
    "close": 47882.9,
    "volume": 490380000
  },
  {
    "date": "2025-12-04",
    "open": 47888.16,
    "high": 48049.72,
    "low": 47692.96,
    "close": 47850.94,
    "volume": 498740000
  },
  {
    "date": "2025-12-05",
    "open": 47879.6,
    "high": 48133.54,
    "low": 47871.51,
    "close": 47954.99,
    "volume": 456100000
  },
  {
    "date": "2025-12-08",
    "open": 47971.51,
    "high": 47971.51,
    "low": 47611.93,
    "close": 47739.32,
    "volume": 505490000
  },
  {
    "date": "2025-12-09",
    "open": 47724.52,
    "high": 47957.79,
    "low": 47533.6,
    "close": 47560.29,
    "volume": 425470000
  },
  {
    "date": "2025-12-10",
    "open": 47573.96,
    "high": 48197.3,
    "low": 47462.94,
    "close": 48057.75,
    "volume": 545610000
  },
  {
    "date": "2025-12-11",
    "open": 48082.9,
    "high": 48756.34,
    "low": 48082.9,
    "close": 48704.01,
    "volume": 493950000
  },
  {
    "date": "2025-12-12",
    "open": 48714.75,
    "high": 48886.86,
    "low": 48334.1,
    "close": 48458.05,
    "volume": 495830000
  },
  {
    "date": "2025-12-15",
    "open": 48594.36,
    "high": 48679.14,
    "low": 48283.27,
    "close": 48416.56,
    "volume": 516630000
  },
  {
    "date": "2025-12-16",
    "open": 48380.17,
    "high": 48452.17,
    "low": 47946.25,
    "close": 48114.26,
    "volume": 457400000
  },
  {
    "date": "2025-12-17",
    "open": 48128.05,
    "high": 48387.33,
    "low": 47856.79,
    "close": 47885.97,
    "volume": 534260000
  },
  {
    "date": "2025-12-18",
    "open": 48101.18,
    "high": 48365.93,
    "low": 47849.48,
    "close": 47951.85,
    "volume": 521430000
  },
  {
    "date": "2025-12-19",
    "open": 47974.82,
    "high": 48289.63,
    "low": 47974.82,
    "close": 48134.89,
    "volume": 1227520000
  },
  {
    "date": "2025-12-22",
    "open": 48211.88,
    "high": 48457.47,
    "low": 48199.13,
    "close": 48362.68,
    "volume": 427050000
  },
  {
    "date": "2025-12-23",
    "open": 48320.59,
    "high": 48527.5,
    "low": 48254.31,
    "close": 48442.41,
    "volume": 418920000
  },
  {
    "date": "2025-12-24",
    "open": 48424.71,
    "high": 48771.32,
    "low": 48386.59,
    "close": 48731.16,
    "volume": 206740000
  },
  {
    "date": "2025-12-26",
    "open": 48712.47,
    "high": 48782.0,
    "low": 48589.07,
    "close": 48710.97,
    "volume": 288770000
  },
  {
    "date": "2025-12-29",
    "open": 48636.63,
    "high": 48704.83,
    "low": 48390.91,
    "close": 48461.93,
    "volume": 321850000
  },
  {
    "date": "2025-12-30",
    "open": 48434.88,
    "high": 48471.7,
    "low": 48297.26,
    "close": 48367.06,
    "volume": 282570000
  },
  {
    "date": "2025-12-31",
    "open": 48371.52,
    "high": 48394.51,
    "low": 48050.88,
    "close": 48063.29,
    "volume": 336060000
  },
  {
    "date": "2026-01-02",
    "open": 48105.98,
    "high": 48404.06,
    "low": 47853.04,
    "close": 48382.39,
    "volume": 465060000
  },
  {
    "date": "2026-01-05",
    "open": 48475.81,
    "high": 49209.95,
    "low": 48449.62,
    "close": 48977.18,
    "volume": 578580000
  },
  {
    "date": "2026-01-06",
    "open": 48987.36,
    "high": 49509.92,
    "low": 48923.83,
    "close": 49462.08,
    "volume": 541220000
  },
  {
    "date": "2026-01-07",
    "open": 49512.72,
    "high": 49621.43,
    "low": 48951.99,
    "close": 48996.08,
    "volume": 506140000
  },
  {
    "date": "2026-01-08",
    "open": 48850.17,
    "high": 49357.74,
    "low": 48792.34,
    "close": 49266.11,
    "volume": 515070000
  },
  {
    "date": "2026-01-09",
    "open": 49234.81,
    "high": 49571.41,
    "low": 49197.06,
    "close": 49504.07,
    "volume": 444480000
  },
  {
    "date": "2026-01-12",
    "open": 49499.67,
    "high": 49633.35,
    "low": 49011.31,
    "close": 49590.2,
    "volume": 516430000
  },
  {
    "date": "2026-01-13",
    "open": 49616.95,
    "high": 49616.95,
    "low": 49056.31,
    "close": 49191.99,
    "volume": 549950000
  },
  {
    "date": "2026-01-14",
    "open": 49088.25,
    "high": 49195.1,
    "low": 48851.98,
    "close": 49149.63,
    "volume": 530670000
  },
  {
    "date": "2026-01-15",
    "open": 49201.1,
    "high": 49581.18,
    "low": 49201.1,
    "close": 49442.44,
    "volume": 541520000
  },
  {
    "date": "2026-01-16",
    "open": 49466.7,
    "high": 49616.7,
    "low": 49246.24,
    "close": 49359.33,
    "volume": 992970000
  },
  {
    "date": "2026-01-20",
    "open": 49005.01,
    "high": 49005.01,
    "low": 48428.13,
    "close": 48488.59,
    "volume": 676030000
  },
  {
    "date": "2026-01-21",
    "open": 48546.03,
    "high": 49295.03,
    "low": 48546.03,
    "close": 49077.23,
    "volume": 600840000
  },
  {
    "date": "2026-01-22",
    "open": 49201.81,
    "high": 49607.29,
    "low": 49201.81,
    "close": 49384.01,
    "volume": 455130000
  },
  {
    "date": "2026-01-23",
    "open": 49264.54,
    "high": 49265.46,
    "low": 48963.05,
    "close": 49098.71,
    "volume": 461030000
  },
  {
    "date": "2026-01-26",
    "open": 49137.65,
    "high": 49488.81,
    "low": 49137.65,
    "close": 49412.4,
    "volume": 454370000
  },
  {
    "date": "2026-01-27",
    "open": 49103.58,
    "high": 49157.8,
    "low": 48862.52,
    "close": 49003.41,
    "volume": 533780000
  },
  {
    "date": "2026-01-28",
    "open": 49024.68,
    "high": 49150.34,
    "low": 48901.49,
    "close": 49015.6,
    "volume": 470990000
  },
  {
    "date": "2026-01-29",
    "open": 48938.27,
    "high": 49292.81,
    "low": 48597.22,
    "close": 49071.56,
    "volume": 693040000
  },
  {
    "date": "2026-01-30",
    "open": 48991.62,
    "high": 49047.68,
    "low": 48459.88,
    "close": 48892.47,
    "volume": 761990000
  },
  {
    "date": "2026-02-02",
    "open": 48777.77,
    "high": 49484.95,
    "low": 48673.58,
    "close": 49407.66,
    "volume": 632100000
  },
  {
    "date": "2026-02-03",
    "open": 49358.59,
    "high": 49653.13,
    "low": 48832.78,
    "close": 49240.99,
    "volume": 741310000
  },
  {
    "date": "2026-02-04",
    "open": 49323.59,
    "high": 49649.86,
    "low": 49112.43,
    "close": 49501.3,
    "volume": 742920000
  },
  {
    "date": "2026-02-05",
    "open": 49313.04,
    "high": 49340.9,
    "low": 48829.1,
    "close": 48908.72,
    "volume": 710270000
  },
  {
    "date": "2026-02-06",
    "open": 49032.19,
    "high": 50169.65,
    "low": 49032.19,
    "close": 50115.67,
    "volume": 775490000
  },
  {
    "date": "2026-02-09",
    "open": 50047.79,
    "high": 50219.4,
    "low": 49837.45,
    "close": 50135.87,
    "volume": 623640000
  },
  {
    "date": "2026-02-10",
    "open": 50193.49,
    "high": 50512.79,
    "low": 50115.03,
    "close": 50188.14,
    "volume": 532700000
  },
  {
    "date": "2026-02-11",
    "open": 50243.15,
    "high": 50499.04,
    "low": 49901.61,
    "close": 50121.4,
    "volume": 569380000
  },
  {
    "date": "2026-02-12",
    "open": 50170.27,
    "high": 50447.01,
    "low": 49420.28,
    "close": 49451.98,
    "volume": 765340000
  },
  {
    "date": "2026-02-13",
    "open": 49439.58,
    "high": 49743.98,
    "low": 49084.35,
    "close": 49500.93,
    "volume": 597100000
  },
  {
    "date": "2026-02-17",
    "open": 49525.37,
    "high": 49732.37,
    "low": 49169.84,
    "close": 49533.19,
    "volume": 558570000
  },
  {
    "date": "2026-02-18",
    "open": 49571.92,
    "high": 49897.31,
    "low": 49469.06,
    "close": 49662.66,
    "volume": 493390000
  },
  {
    "date": "2026-02-19",
    "open": 49576.22,
    "high": 49606.17,
    "low": 49197.53,
    "close": 49395.16,
    "volume": 439980000
  },
  {
    "date": "2026-02-20",
    "open": 49323.0,
    "high": 49712.56,
    "low": 49158.28,
    "close": 49625.97,
    "volume": 574810000
  },
  {
    "date": "2026-02-23",
    "open": 49536.54,
    "high": 49695.61,
    "low": 48731.46,
    "close": 48804.06,
    "volume": 574610000
  },
  {
    "date": "2026-02-24",
    "open": 48827.8,
    "high": 49295.21,
    "low": 48752.74,
    "close": 49174.5,
    "volume": 524270000
  },
  {
    "date": "2026-02-25",
    "open": 49357.63,
    "high": 49517.36,
    "low": 49206.87,
    "close": 49482.15,
    "volume": 541620000
  },
  {
    "date": "2026-02-26",
    "open": 49544.58,
    "high": 49815.22,
    "low": 49237.38,
    "close": 49499.2,
    "volume": 684630000
  },
  {
    "date": "2026-02-27",
    "open": 49253.57,
    "high": 49253.57,
    "low": 48678.78,
    "close": 48977.92,
    "volume": 811800000
  },
  {
    "date": "2026-03-02",
    "open": 48794.42,
    "high": 49064.67,
    "low": 48377.96,
    "close": 48904.78,
    "volume": 552340000
  },
  {
    "date": "2026-03-03",
    "open": 48493.11,
    "high": 48695.36,
    "low": 47626.85,
    "close": 48501.27,
    "volume": 533540000
  },
  {
    "date": "2026-03-04",
    "open": 48589.77,
    "high": 48854.05,
    "low": 48354.37,
    "close": 48739.41,
    "volume": 511380000
  },
  {
    "date": "2026-03-05",
    "open": 48526.73,
    "high": 48526.73,
    "low": 47577.11,
    "close": 47954.74,
    "volume": 625110000
  },
  {
    "date": "2026-03-06",
    "open": 47634.55,
    "high": 47634.55,
    "low": 47009.01,
    "close": 47501.55,
    "volume": 541850000
  },
  {
    "date": "2026-03-09",
    "open": 47371.28,
    "high": 47876.06,
    "low": 46615.52,
    "close": 47740.8,
    "volume": 560020000
  },
  {
    "date": "2026-03-10",
    "open": 47771.43,
    "high": 48220.54,
    "low": 47444.23,
    "close": 47706.51,
    "volume": 490360000
  },
  {
    "date": "2026-03-11",
    "open": 47690.76,
    "high": 47711.26,
    "low": 47185.89,
    "close": 47417.27,
    "volume": 419500000
  },
  {
    "date": "2026-03-12",
    "open": 47242.52,
    "high": 47242.52,
    "low": 46662.23,
    "close": 46677.85,
    "volume": 535900000
  },
  {
    "date": "2026-03-13",
    "open": 46689.24,
    "high": 47123.99,
    "low": 46494.63,
    "close": 46558.47,
    "volume": 453256742
  }
]