[
  {
    "date": "2025-01-17",
    "open": 19655.55,
    "high": 19709.64,
    "low": 19543.32,
    "close": 19630.2,
    "volume": 7996360000
  },
  {
    "date": "2025-01-21",
    "open": 19734.39,
    "high": 19789.63,
    "low": 19551.17,
    "close": 19756.78,
    "volume": 8015780000
  },
  {
    "date": "2025-01-22",
    "open": 19903.05,
    "high": 20068.52,
    "low": 19903.05,
    "close": 20009.34,
    "volume": 7219060000
  },
  {
    "date": "2025-01-23",
    "open": 19906.99,
    "high": 20053.68,
    "low": 19892.55,
    "close": 20053.68,
    "volume": 6837700000
  },
  {
    "date": "2025-01-24",
    "open": 20087.11,
    "high": 20118.61,
    "low": 19897.13,
    "close": 19954.3,
    "volume": 7708150000
  },
  {
    "date": "2025-01-27",
    "open": 19234.04,
    "high": 19514.35,
    "low": 19204.95,
    "close": 19341.83,
    "volume": 8870200000
  },
  {
    "date": "2025-01-28",
    "open": 19418.22,
    "high": 19759.43,
    "low": 19294.62,
    "close": 19733.59,
    "volume": 7121740000
  },
  {
    "date": "2025-01-29",
    "open": 19695.68,
    "high": 19699.82,
    "low": 19479.51,
    "close": 19632.32,
    "volume": 6497710000
  },
  {
    "date": "2025-01-30",
    "open": 19697.53,
    "high": 19785.79,
    "low": 19483.83,
    "close": 19681.75,
    "volume": 6679500000
  },
  {
    "date": "2025-01-31",
    "open": 19832.33,
    "high": 19969.17,
    "low": 19575.21,
    "close": 19627.44,
    "volume": 7947370000
  },
  {
    "date": "2025-02-03",
    "open": 19215.38,
    "high": 19502.13,
    "low": 19141.15,
    "close": 19391.96,
    "volume": 8272460000
  },
  {
    "date": "2025-02-04",
    "open": 19422.17,
    "high": 19666.44,
    "low": 19408.18,
    "close": 19654.02,
    "volume": 6477050000
  },
  {
    "date": "2025-02-05",
    "open": 19533.05,
    "high": 19696.94,
    "low": 19498.9,
    "close": 19692.33,
    "volume": 6712220000
  },
  {
    "date": "2025-02-06",
    "open": 19725.83,
    "high": 19793.36,
    "low": 19654.11,
    "close": 19791.99,
    "volume": 6642100000
  },
  {
    "date": "2025-02-07",
    "open": 19774.87,
    "high": 19862.54,
    "low": 19489.36,
    "close": 19523.4,
    "volume": 7748940000
  },
  {
    "date": "2025-02-10",
    "open": 19668.18,
    "high": 19772.04,
    "low": 19650.79,
    "close": 19714.27,
    "volume": 9535440000
  },
  {
    "date": "2025-02-11",
    "open": 19602.11,
    "high": 19731.93,
    "low": 19579.77,
    "close": 19643.86,
    "volume": 9269380000
  },
  {
    "date": "2025-02-12",
    "open": 19436.51,
    "high": 19682.51,
    "low": 19415.48,
    "close": 19649.95,
    "volume": 7946550000
  },
  {
    "date": "2025-02-13",
    "open": 19696.92,
    "high": 19952.17,
    "low": 19675.87,
    "close": 19945.64,
    "volume": 8414510000
  },
  {
    "date": "2025-02-14",
    "open": 19956.82,
    "high": 20045.76,
    "low": 19932.15,
    "close": 20026.77,
    "volume": 7995720000
  },
  {
    "date": "2025-02-18",
    "open": 20090.55,
    "high": 20110.12,
    "low": 19909.74,
    "close": 20041.26,
    "volume": 8683170000
  },
  {
    "date": "2025-02-19",
    "open": 19994.5,
    "high": 20099.39,
    "low": 19928.89,
    "close": 20056.25,
    "volume": 8171530000
  },
  {
    "date": "2025-02-20",
    "open": 20029.19,
    "high": 20041.15,
    "low": 19795.02,
    "close": 19962.36,
    "volume": 7329270000
  },
  {
    "date": "2025-02-21",
    "open": 20006.69,
    "high": 20016.66,
    "low": 19510.91,
    "close": 19524.01,
    "volume": 8461020000
  },
  {
    "date": "2025-02-24",
    "open": 19590.85,
    "high": 19644.23,
    "low": 19275.46,
    "close": 19286.93,
    "volume": 7414760000
  },
  {
    "date": "2025-02-25",
    "open": 19242.61,
    "high": 19256.35,
    "low": 18871.52,
    "close": 19026.39,
    "volume": 7991440000
  },
  {
    "date": "2025-02-26",
    "open": 19109.32,
    "high": 19286.02,
    "low": 18966.46,
    "close": 19075.26,
    "volume": 7034450000
  },
  {
    "date": "2025-02-27",
    "open": 19212.36,
    "high": 19242.69,
    "low": 18535.22,
    "close": 18544.42,
    "volume": 7700290000
  },
  {
    "date": "2025-02-28",
    "open": 18477.17,
    "high": 18861.33,
    "low": 18372.99,
    "close": 18847.28,
    "volume": 8247520000
  },
  {
    "date": "2025-03-03",
    "open": 18923.36,
    "high": 18992.3,
    "low": 18216.63,
    "close": 18350.19,
    "volume": 8170140000
  },
  {
    "date": "2025-03-04",
    "open": 18176.43,
    "high": 18589.49,
    "low": 17956.6,
    "close": 18285.16,
    "volume": 8469180000
  },
  {
    "date": "2025-03-05",
    "open": 18312.97,
    "high": 18604.47,
    "low": 18144.73,
    "close": 18552.73,
    "volume": 7048430000
  },
  {
    "date": "2025-03-06",
    "open": 18204.53,
    "high": 18439.24,
    "low": 17980.39,
    "close": 18069.26,
    "volume": 7686200000
  },
  {
    "date": "2025-03-07",
    "open": 18029.85,
    "high": 18243.58,
    "low": 17768.59,
    "close": 18196.22,
    "volume": 8135420000
  },
  {
    "date": "2025-03-10",
    "open": 17840.32,
    "high": 17868.08,
    "low": 17291.82,
    "close": 17468.32,
    "volume": 8636040000
  },
  {
    "date": "2025-03-11",
    "open": 17443.09,
    "high": 17687.4,
    "low": 17238.24,
    "close": 17436.1,
    "volume": 9177320000
  },
  {
    "date": "2025-03-12",
    "open": 17711.41,
    "high": 17800.1,
    "low": 17436.27,
    "close": 17648.45,
    "volume": 7746430000
  },
  {
    "date": "2025-03-13",
    "open": 17598.56,
    "high": 17621.91,
    "low": 17239.44,
    "close": 17303.01,
    "volume": 7147050000
  },
  {
    "date": "2025-03-14",
    "open": 17523.3,
    "high": 17773.48,
    "low": 17491.08,
    "close": 17754.09,
    "volume": 7093850000
  },
  {
    "date": "2025-03-17",
    "open": 17722.54,
    "high": 17925.94,
    "low": 17645.87,
    "close": 17808.66,
    "volume": 6306340000
  },
  {
    "date": "2025-03-18",
    "open": 17662.57,
    "high": 17682.92,
    "low": 17431.67,
    "close": 17504.12,
    "volume": 6450530000
  },
  {
    "date": "2025-03-19",
    "open": 17590.12,
    "high": 17917.54,
    "low": 17533.94,
    "close": 17750.79,
    "volume": 6302310000
  },
  {
    "date": "2025-03-20",
    "open": 17586.06,
    "high": 17903.2,
    "low": 17576.82,
    "close": 17691.63,
    "volume": 6098330000
  },
  {
    "date": "2025-03-21",
    "open": 17519.84,
    "high": 17798.06,
    "low": 17474.81,
    "close": 17784.05,
    "volume": 8837930000
  },
  {
    "date": "2025-03-24",
    "open": 18046.19,
    "high": 18210.05,
    "low": 18030.68,
    "close": 18188.59,
    "volume": 6787790000
  },
  {
    "date": "2025-03-25",
    "open": 18207.97,
    "high": 18281.13,
    "low": 18170.42,
    "close": 18271.86,
    "volume": 6475790000
  },
  {
    "date": "2025-03-26",
    "open": 18217.33,
    "high": 18236.55,
    "low": 17837.26,
    "close": 17899.02,
    "volume": 9091510000
  },
  {
    "date": "2025-03-27",
    "open": 17811.24,
    "high": 17988.02,
    "low": 17743.8,
    "close": 17804.03,
    "volume": 8002470000
  },
  {
    "date": "2025-03-28",
    "open": 17722.09,
    "high": 17763.28,
    "low": 17283.06,
    "close": 17322.99,
    "volume": 7015410000
  },
  {
    "date": "2025-03-31",
    "open": 17045.44,
    "high": 17334.98,
    "low": 16854.37,
    "close": 17299.29,
    "volume": 8122180000
  },
  {
    "date": "2025-04-01",
    "open": 17221.55,
    "high": 17506.59,
    "low": 17149.36,
    "close": 17449.89,
    "volume": 7756540000
  },
  {
    "date": "2025-04-02",
    "open": 17207.01,
    "high": 17716.52,
    "low": 17181.27,
    "close": 17601.05,
    "volume": 9126630000
  },
  {
    "date": "2025-04-03",
    "open": 16790.53,
    "high": 16889.34,
    "low": 16533.04,
    "close": 16550.61,
    "volume": 9461330000
  },
  {
    "date": "2025-04-04",
    "open": 16045.6,
    "high": 16128.16,
    "low": 15575.68,
    "close": 15587.79,
    "volume": 11038180000
  },
  {
    "date": "2025-04-07",
    "open": 14978.03,
    "high": 16292.28,
    "low": 14784.03,
    "close": 15603.26,
    "volume": 12483580000
  },
  {
    "date": "2025-04-08",
    "open": 16181.04,
    "high": 16316.51,
    "low": 15053.39,
    "close": 15267.91,
    "volume": 10496650000
  },
  {
    "date": "2025-04-09",
    "open": 15295.44,
    "high": 17202.94,
    "low": 15270.28,
    "close": 17124.97,
    "volume": 13479740000
  },
  {
    "date": "2025-04-10",
    "open": 16635.45,
    "high": 16712.37,
    "low": 15894.27,
    "close": 16387.31,
    "volume": 11861670000
  },
  {
    "date": "2025-04-11",
    "open": 16358.53,
    "high": 16753.41,
    "low": 16228.04,
    "close": 16724.46,
    "volume": 9444890000
  },
  {
    "date": "2025-04-14",
    "open": 17120.44,
    "high": 17136.56,
    "low": 16661.26,
    "close": 16831.48,
    "volume": 9667260000
  },
  {
    "date": "2025-04-15",
    "open": 16842.39,
    "high": 16979.96,
    "low": 16753.22,
    "close": 16823.17,
    "volume": 7483050000
  },
  {
    "date": "2025-04-16",
    "open": 16499.69,
    "high": 16600.37,
    "low": 16066.46,
    "close": 16307.16,
    "volume": 7909190000
  },
  {
    "date": "2025-04-17",
    "open": 16399.97,
    "high": 16408.51,
    "low": 16181.17,
    "close": 16286.45,
    "volume": 7046290000
  },
  {
    "date": "2025-04-21",
    "open": 16052.76,
    "high": 16066.79,
    "low": 15685.33,
    "close": 15870.9,
    "volume": 6678730000
  },
  {
    "date": "2025-04-22",
    "open": 16079.94,
    "high": 16410.56,
    "low": 16038.73,
    "close": 16300.42,
    "volume": 6981900000
  },
  {
    "date": "2025-04-23",
    "open": 16880.29,
    "high": 17029.86,
    "low": 16642.66,
    "close": 16708.05,
    "volume": 8564870000
  },
  {
    "date": "2025-04-24",
    "open": 16754.76,
    "high": 17174.35,
    "low": 16744.97,
    "close": 17166.04,
    "volume": 7607400000
  },
  {
    "date": "2025-04-25",
    "open": 17182.11,
    "high": 17404.49,
    "low": 17110.72,
    "close": 17382.94,
    "volume": 7412930000
  },
  {
    "date": "2025-04-28",
    "open": 17390.93,
    "high": 17467.35,
    "low": 17128.71,
    "close": 17366.13,
    "volume": 10313290000
  },
  {
    "date": "2025-04-29",
    "open": 17270.76,
    "high": 17500.42,
    "low": 17256.2,
    "close": 17461.32,
    "volume": 13001930000
  },
  {
    "date": "2025-04-30",
    "open": 17099.98,
    "high": 17483.82,
    "low": 16959.53,
    "close": 17446.34,
    "volume": 8595330000
  },
  {
    "date": "2025-05-01",
    "open": 17793.14,
    "high": 17922.83,
    "low": 17688.11,
    "close": 17710.74,
    "volume": 8409690000
  },
  {
    "date": "2025-05-02",
    "open": 17868.76,
    "high": 18048.83,
    "low": 17812.04,
    "close": 17977.73,
    "volume": 8180190000
  },
  {
    "date": "2025-05-05",
    "open": 17817.01,
    "high": 17965.64,
    "low": 17792.08,
    "close": 17844.24,
    "volume": 7075320000
  },
  {
    "date": "2025-05-06",
    "open": 17623.21,
    "high": 17830.35,
    "low": 17592.88,
    "close": 17689.66,
    "volume": 6958220000
  },
  {
    "date": "2025-05-07",
    "open": 17706.83,
    "high": 17820.29,
    "low": 17503.01,
    "close": 17738.16,
    "volume": 7977870000
  },
  {
    "date": "2025-05-08",
    "open": 17920.15,
    "high": 18096.0,
    "low": 17776.0,
    "close": 17928.14,
    "volume": 8500390000
  },
  {
    "date": "2025-05-09",
    "open": 18022.55,
    "high": 18068.9,
    "low": 17853.84,
    "close": 17928.92,
    "volume": 8835140000
  },
  {
    "date": "2025-05-12",
    "open": 18674.56,
    "high": 18710.22,
    "low": 18472.71,
    "close": 18708.34,
    "volume": 10717670000
  },
  {
    "date": "2025-05-13",
    "open": 18761.23,
    "high": 19065.96,
    "low": 18745.5,
    "close": 19010.09,
    "volume": 9242230000
  },
  {
    "date": "2025-05-14",
    "open": 19074.72,
    "high": 19174.55,
    "low": 19023.61,
    "close": 19146.81,
    "volume": 11744820000
  },
  {
    "date": "2025-05-15",
    "open": 19031.24,
    "high": 19207.22,
    "low": 18967.78,
    "close": 19112.32,
    "volume": 10546350000
  },
  {
    "date": "2025-05-16",
    "open": 19151.54,
    "high": 19213.42,
    "low": 19038.48,
    "close": 19211.1,
    "volume": 10509820000
  },
  {
    "date": "2025-05-19",
    "open": 18937.42,
    "high": 19227.22,
    "low": 18937.42,
    "close": 19215.46,
    "volume": 13080030000
  },
  {
    "date": "2025-05-20",
    "open": 19132.06,
    "high": 19186.69,
    "low": 19015.63,
    "close": 19142.71,
    "volume": 9047100000
  },
  {
    "date": "2025-05-21",
    "open": 19002.94,
    "high": 19241.41,
    "low": 18799.2,
    "close": 18872.64,
    "volume": 11112460000
  },
  {
    "date": "2025-05-22",
    "open": 18888.05,
    "high": 19061.11,
    "low": 18840.34,
    "close": 18925.74,
    "volume": 8289710000
  },
  {
    "date": "2025-05-23",
    "open": 18622.38,
    "high": 18841.52,
    "low": 18599.69,
    "close": 18737.21,
    "volume": 8730370000
  },
  {
    "date": "2025-05-27",
    "open": 19014.44,
    "high": 19210.95,
    "low": 18961.69,
    "close": 19199.16,
    "volume": 93974540000
  },
  {
    "date": "2025-05-28",
    "open": 19232.62,
    "high": 19276.83,
    "low": 19084.38,
    "close": 19100.94,
    "volume": 8087530000
  },
  {
    "date": "2025-05-29",
    "open": 19389.39,
    "high": 19389.39,
    "low": 19091.54,
    "close": 19175.87,
    "volume": 11016850000
  },
  {
    "date": "2025-05-30",
    "open": 19131.22,
    "high": 19157.78,
    "low": 18847.74,
    "close": 19113.77,
    "volume": 9042260000
  },
  {
    "date": "2025-06-02",
    "open": 19063.06,
    "high": 19252.71,
    "low": 18985.3,
    "close": 19242.61,
    "volume": 7779940000
  },
  {
    "date": "2025-06-03",
    "open": 19288.66,
    "high": 19459.28,
    "low": 19224.7,
    "close": 19398.96,
    "volume": 7990230000
  },
  {
    "date": "2025-06-04",
    "open": 19434.94,
    "high": 19493.45,
    "low": 19359.09,
    "close": 19460.49,
    "volume": 7695660000
  },
  {
    "date": "2025-06-05",
    "open": 19518.2,
    "high": 19610.51,
    "low": 19226.22,
    "close": 19298.45,
    "volume": 8782360000
  },
  {
    "date": "2025-06-06",
    "open": 19526.99,
    "high": 19593.18,
    "low": 19464.84,
    "close": 19529.95,
    "volume": 7291590000
  },
  {
    "date": "2025-06-09",
    "open": 19573.14,
    "high": 19637.56,
    "low": 19531.1,
    "close": 19591.24,
    "volume": 9538700000
  },
  {
    "date": "2025-06-10",
    "open": 19620.11,
    "high": 19730.38,
    "low": 19539.09,
    "close": 19714.99,
    "volume": 11221560000
  },
  {
    "date": "2025-06-11",
    "open": 19779.36,
    "high": 19800.46,
    "low": 19551.35,
    "close": 19615.88,
    "volume": 10214190000
  },
  {
    "date": "2025-06-12",
    "open": 19578.87,
    "high": 19690.61,
    "low": 19553.56,
    "close": 19662.49,
    "volume": 16308730000
  },
  {
    "date": "2025-06-13",
    "open": 19450.93,
    "high": 19591.87,
    "low": 19367.42,
    "close": 19406.83,
    "volume": 9001850000
  },
  {
    "date": "2025-06-16",
    "open": 19550.75,
    "high": 19733.31,
    "low": 19550.75,
    "close": 19701.21,
    "volume": 9619130000
  },
  {
    "date": "2025-06-17",
    "open": 19627.08,
    "high": 19666.56,
    "low": 19485.44,
    "close": 19521.09,
    "volume": 8519930000
  },
  {
    "date": "2025-06-18",
    "open": 19526.92,
    "high": 19660.77,
    "low": 19489.56,
    "close": 19546.27,
    "volume": 7818790000
  },
  {
    "date": "2025-06-20",
    "open": 19639.41,
    "high": 19696.11,
    "low": 19380.58,
    "close": 19447.41,
    "volume": 9969140000
  },
  {
    "date": "2025-06-23",
    "open": 19427.01,
    "high": 19643.7,
    "low": 19334.98,
    "close": 19630.97,
    "volume": 9088000000
  },
  {
    "date": "2025-06-24",
    "open": 19809.62,
    "high": 19946.72,
    "low": 19795.29,
    "close": 19912.53,
    "volume": 8330090000
  },
  {
    "date": "2025-06-25",
    "open": 20013.95,
    "high": 20052.78,
    "low": 19918.08,
    "close": 19973.55,
    "volume": 8256120000
  },
  {
    "date": "2025-06-26",
    "open": 20062.19,
    "high": 20187.15,
    "low": 19982.48,
    "close": 20167.91,
    "volume": 8383380000
  },
  {
    "date": "2025-06-27",
    "open": 20217.26,
    "high": 20311.51,
    "low": 20095.05,
    "close": 20273.46,
    "volume": 10951070000
  },
  {
    "date": "2025-06-30",
    "open": 20360.15,
    "high": 20418.31,
    "low": 20266.36,
    "close": 20369.73,
    "volume": 8220420000
  },
  {
    "date": "2025-07-01",
    "open": 20290.61,
    "high": 20339.05,
    "low": 20105.41,
    "close": 20202.89,
    "volume": 8631710000
  },
  {
    "date": "2025-07-02",
    "open": 20184.37,
    "high": 20397.22,
    "low": 20181.74,
    "close": 20393.13,
    "volume": 8378750000
  },
  {
    "date": "2025-07-03",
    "open": 20497.66,
    "high": 20624.51,
    "low": 20480.22,
    "close": 20601.1,
    "volume": 6177910000
  },
  {
    "date": "2025-07-07",
    "open": 20490.55,
    "high": 20511.82,
    "low": 20323.02,
    "close": 20412.52,
    "volume": 8345710000
  },
  {
    "date": "2025-07-08",
    "open": 20466.93,
    "high": 20480.89,
    "low": 20377.36,
    "close": 20418.46,
    "volume": 8437480000
  },
  {
    "date": "2025-07-09",
    "open": 20522.09,
    "high": 20645.41,
    "low": 20486.38,
    "close": 20611.34,
    "volume": 9978310000
  },
  {
    "date": "2025-07-10",
    "open": 20636.48,
    "high": 20655.39,
    "low": 20495.14,
    "close": 20630.66,
    "volume": 9781380000
  },
  {
    "date": "2025-07-11",
    "open": 20562.88,
    "high": 20647.97,
    "low": 20509.75,
    "close": 20585.53,
    "volume": 8135800000
  },
  {
    "date": "2025-07-14",
    "open": 20592.56,
    "high": 20672.34,
    "low": 20492.63,
    "close": 20640.33,
    "volume": 8010060000
  },
  {
    "date": "2025-07-15",
    "open": 20822.76,
    "high": 20836.04,
    "low": 20670.58,
    "close": 20677.8,
    "volume": 8399060000
  },
  {
    "date": "2025-07-16",
    "open": 20717.81,
    "high": 20751.05,
    "low": 20507.06,
    "close": 20730.49,
    "volume": 9056640000
  },
  {
    "date": "2025-07-17",
    "open": 20760.32,
    "high": 20911.83,
    "low": 20735.55,
    "close": 20885.65,
    "volume": 9994550000
  },
  {
    "date": "2025-07-18",
    "open": 20959.57,
    "high": 20980.56,
    "low": 20846.12,
    "close": 20895.65,
    "volume": 9354580000
  },
  {
    "date": "2025-07-21",
    "open": 20960.33,
    "high": 21077.37,
    "low": 20957.44,
    "close": 20974.18,
    "volume": 12046970000
  },
  {
    "date": "2025-07-22",
    "open": 20982.21,
    "high": 20985.34,
    "low": 20750.9,
    "close": 20892.69,
    "volume": 10583710000
  },
  {
    "date": "2025-07-23",
    "open": 20966.47,
    "high": 21023.85,
    "low": 20870.67,
    "close": 21020.02,
    "volume": 10972770000
  },
  {
    "date": "2025-07-24",
    "open": 21083.82,
    "high": 21113.1,
    "low": 21001.68,
    "close": 21057.96,
    "volume": 12741070000
  },
  {
    "date": "2025-07-25",
    "open": 21059.94,
    "high": 21159.8,
    "low": 21036.85,
    "close": 21108.32,
    "volume": 11028310000
  },
  {
    "date": "2025-07-28",
    "open": 21176.4,
    "high": 21202.18,
    "low": 21122.12,
    "close": 21178.58,
    "volume": 10612580000
  },
  {
    "date": "2025-07-29",
    "open": 21286.72,
    "high": 21303.96,
    "low": 21081.69,
    "close": 21098.29,
    "volume": 10040610000
  },
  {
    "date": "2025-07-30",
    "open": 21140.4,
    "high": 21230.88,
    "low": 21016.92,
    "close": 21129.67,
    "volume": 9311770000
  },
  {
    "date": "2025-07-31",
    "open": 21457.48,
    "high": 21457.48,
    "low": 21078.67,
    "close": 21122.45,
    "volume": 9917220000
  },
  {
    "date": "2025-08-01",
    "open": 20830.64,
    "high": 20865.63,
    "low": 20560.17,
    "close": 20650.13,
    "volume": 9667420000
  },
  {
    "date": "2025-08-04",
    "open": 20853.91,
    "high": 21055.24,
    "low": 20833.86,
    "close": 21053.58,
    "volume": 7355970000
  },
  {
    "date": "2025-08-05",
    "open": 21092.1,
    "high": 21138.72,
    "low": 20893.29,
    "close": 20916.55,
    "volume": 7982940000
  },
  {
    "date": "2025-08-06",
    "open": 20955.22,
    "high": 21183.88,
    "low": 20937.49,
    "close": 21169.42,
    "volume": 8580020000
  },
  {
    "date": "2025-08-07",
    "open": 21325.01,
    "high": 21408.15,
    "low": 21090.05,
    "close": 21242.7,
    "volume": 8979190000
  },
  {
    "date": "2025-08-08",
    "open": 21316.37,
    "high": 21464.53,
    "low": 21284.97,
    "close": 21450.02,
    "volume": 8669200000
  },
  {
    "date": "2025-08-11",
    "open": 21459.65,
    "high": 21549.73,
    "low": 21346.62,
    "close": 21385.4,
    "volume": 9099730000
  },
  {
    "date": "2025-08-12",
    "open": 21507.44,
    "high": 21689.68,
    "low": 21386.25,
    "close": 21681.9,
    "volume": 8382820000
  },
  {
    "date": "2025-08-13",
    "open": 21764.55,
    "high": 21803.75,
    "low": 21645.14,
    "close": 21713.14,
    "volume": 8763080000
  },
  {
    "date": "2025-08-14",
    "open": 21649.21,
    "high": 21766.29,
    "low": 21627.13,
    "close": 21710.67,
    "volume": 9110860000
  },
  {
    "date": "2025-08-15",
    "open": 21709.34,
    "high": 21716.18,
    "low": 21567.46,
    "close": 21622.98,
    "volume": 8158830000
  },
  {
    "date": "2025-08-18",
    "open": 21616.82,
    "high": 21651.5,
    "low": 21559.33,
    "close": 21629.77,
    "volume": 8260970000
  },
  {
    "date": "2025-08-19",
    "open": 21607.45,
    "high": 21610.24,
    "low": 21277.71,
    "close": 21314.95,
    "volume": 8461660000
  },
  {
    "date": "2025-08-20",
    "open": 21269.67,
    "high": 21269.67,
    "low": 20905.99,
    "close": 21172.86,
    "volume": 7810310000
  },
  {
    "date": "2025-08-21",
    "open": 21112.52,
    "high": 21198.76,
    "low": 21013.53,
    "close": 21100.31,
    "volume": 6530580000
  },
  {
    "date": "2025-08-22",
    "open": 21139.83,
    "high": 21545.43,
    "low": 21092.36,
    "close": 21496.54,
    "volume": 9401300000
  },
  {
    "date": "2025-08-25",
    "open": 21466.47,
    "high": 21572.18,
    "low": 21400.09,
    "close": 21449.29,
    "volume": 8443200000
  },
  {
    "date": "2025-08-26",
    "open": 21443.63,
    "high": 21550.93,
    "low": 21389.1,
    "close": 21544.27,
    "volume": 9087930000
  },
  {
    "date": "2025-08-27",
    "open": 21526.33,
    "high": 21616.17,
    "low": 21476.3,
    "close": 21590.14,
    "volume": 8040510000
  },
  {
    "date": "2025-08-28",
    "open": 21619.27,
    "high": 21742.46,
    "low": 21534.94,
    "close": 21705.16,
    "volume": 7807080000
  },
  {
    "date": "2025-08-29",
    "open": 21630.33,
    "high": 21631.15,
    "low": 21397.98,
    "close": 21455.55,
    "volume": 7715430000
  },
  {
    "date": "2025-09-02",
    "open": 21086.57,
    "high": 21293.69,
    "low": 21033.05,
    "close": 21279.63,
    "volume": 8183410000
  },
  {
    "date": "2025-09-03",
    "open": 21461.63,
    "high": 21553.98,
    "low": 21370.98,
    "close": 21497.73,
    "volume": 7488290000
  },
  {
    "date": "2025-09-04",
    "open": 21539.91,
    "high": 21711.96,
    "low": 21469.4,
    "close": 21707.69,
    "volume": 7282150000
  },
  {
    "date": "2025-09-05",
    "open": 21860.44,
    "high": 21878.81,
    "low": 21534.72,
    "close": 21700.39,
    "volume": 8413730000
  },
  {
    "date": "2025-09-08",
    "open": 21806.22,
    "high": 21885.62,
    "low": 21776.24,
    "close": 21798.7,
    "volume": 8435850000
  },
  {
    "date": "2025-09-09",
    "open": 21858.17,
    "high": 21891.42,
    "low": 21731.48,
    "close": 21879.49,
    "volume": 7877410000
  },
  {
    "date": "2025-09-10",
    "open": 21980.6,
    "high": 22000.97,
    "low": 21810.84,
    "close": 21886.06,
    "volume": 9090550000
  },
  {
    "date": "2025-09-11",
    "open": 21977.52,
    "high": 22059.71,
    "low": 21908.81,
    "close": 22043.07,
    "volume": 10025020000
  },
  {
    "date": "2025-09-12",
    "open": 22078.63,
    "high": 22182.34,
    "low": 22031.62,
    "close": 22141.1,
    "volume": 9023140000
  },
  {
    "date": "2025-09-15",
    "open": 22243.2,
    "high": 22352.25,
    "low": 22233.0,
    "close": 22348.75,
    "volume": 8904030000
  },
  {
    "date": "2025-09-16",
    "open": 22397.5,
    "high": 22397.5,
    "low": 22308.78,
    "close": 22333.96,
    "volume": 8592240000
  },
  {
    "date": "2025-09-17",
    "open": 22333.02,
    "high": 22339.54,
    "low": 22058.92,
    "close": 22261.33,
    "volume": 9325980000
  },
  {
    "date": "2025-09-18",
    "open": 22439.11,
    "high": 22540.93,
    "low": 22358.48,
    "close": 22470.72,
    "volume": 10478450000
  },
  {
    "date": "2025-09-19",
    "open": 22554.31,
    "high": 22645.11,
    "low": 22497.71,
    "close": 22631.48,
    "volume": 14632360000
  },
  {
    "date": "2025-09-22",
    "open": 22606.59,
    "high": 22801.9,
    "low": 22590.86,
    "close": 22788.98,
    "volume": 9736270000
  },
  {
    "date": "2025-09-23",
    "open": 22782.72,
    "high": 22785.13,
    "low": 22539.04,
    "close": 22573.47,
    "volume": 9822620000
  },
  {
    "date": "2025-09-24",
    "open": 22656.02,
    "high": 22657.45,
    "low": 22397.0,
    "close": 22497.86,
    "volume": 9184030000
  },
  {
    "date": "2025-09-25",
    "open": 22318.77,
    "high": 22456.78,
    "low": 22185.87,
    "close": 22384.7,
    "volume": 9960330000
  },
  {
    "date": "2025-09-26",
    "open": 22403.27,
    "high": 22488.18,
    "low": 22285.44,
    "close": 22484.07,
    "volume": 8488400000
  },
  {
    "date": "2025-09-29",
    "open": 22605.3,
    "high": 22704.9,
    "low": 22536.05,
    "close": 22591.15,
    "volume": 9046720000
  },
  {
    "date": "2025-09-30",
    "open": 22580.36,
    "high": 22671.39,
    "low": 22493.96,
    "close": 22660.01,
    "volume": 8928070000
  },
  {
    "date": "2025-10-01",
    "open": 22530.95,
    "high": 22782.58,
    "low": 22516.74,
    "close": 22755.16,
    "volume": 10043980000
  },
  {
    "date": "2025-10-02",
    "open": 22885.9,
    "high": 22900.6,
    "low": 22729.75,
    "close": 22844.05,
    "volume": 9633200000
  },
  {
    "date": "2025-10-03",
    "open": 22886.16,
    "high": 22925.43,
    "low": 22695.82,
    "close": 22780.51,
    "volume": 10515730000
  },
  {
    "date": "2025-10-06",
    "open": 22894.35,
    "high": 22991.72,
    "low": 22827.56,
    "close": 22941.67,
    "volume": 10468830000
  },
  {
    "date": "2025-10-07",
    "open": 22972.37,
    "high": 23006.07,
    "low": 22718.76,
    "close": 22788.36,
    "volume": 10375920000
  },
  {
    "date": "2025-10-08",
    "open": 22852.32,
    "high": 23045.14,
    "low": 22845.42,
    "close": 23043.38,
    "volume": 10925520000
  },
  {
    "date": "2025-10-09",
    "open": 23045.33,
    "high": 23062.62,
    "low": 22899.16,
    "close": 23024.63,
    "volume": 10713200000
  },
  {
    "date": "2025-10-10",
    "open": 23043.52,
    "high": 23119.91,
    "low": 22193.07,
    "close": 22204.43,
    "volume": 11635030000
  },
  {
    "date": "2025-10-13",
    "open": 22578.67,
    "high": 22718.75,
    "low": 22499.49,
    "close": 22694.61,
    "volume": 9018770000
  },
  {
    "date": "2025-10-14",
    "open": 22388.04,
    "high": 22691.07,
    "low": 22213.73,
    "close": 22521.7,
    "volume": 9776720000
  },
  {
    "date": "2025-10-15",
    "open": 22738.5,
    "high": 22841.69,
    "low": 22427.79,
    "close": 22670.08,
    "volume": 11374850000
  },
  {
    "date": "2025-10-16",
    "open": 22764.4,
    "high": 22886.87,
    "low": 22404.69,
    "close": 22562.54,
    "volume": 11343620000
  },
  {
    "date": "2025-10-17",
    "open": 22489.81,
    "high": 22736.01,
    "low": 22396.65,
    "close": 22679.97,
    "volume": 9552150000
  },
  {
    "date": "2025-10-20",
    "open": 22844.82,
    "high": 23031.87,
    "low": 22841.0,
    "close": 22990.54,
    "volume": 9440620000
  },
  {
    "date": "2025-10-21",
    "open": 22984.55,
    "high": 23010.35,
    "low": 22894.42,
    "close": 22953.67,
    "volume": 10845130000
  },
  {
    "date": "2025-10-22",
    "open": 22940.79,
    "high": 22978.4,
    "low": 22514.08,
    "close": 22740.4,
    "volume": 14361150000
  },
  {
    "date": "2025-10-23",
    "open": 22751.33,
    "high": 22983.46,
    "low": 22732.18,
    "close": 22941.8,
    "volume": 10363600000
  },
  {
    "date": "2025-10-24",
    "open": 23143.23,
    "high": 23261.26,
    "low": 23127.96,
    "close": 23204.87,
    "volume": 10308620000
  },
  {
    "date": "2025-10-27",
    "open": 23537.32,
    "high": 23658.66,
    "low": 23493.96,
    "close": 23637.46,
    "volume": 10757830000
  },
  {
    "date": "2025-10-28",
    "open": 23766.46,
    "high": 23901.36,
    "low": 23675.19,
    "close": 23827.49,
    "volume": 10640830000
  },
  {
    "date": "2025-10-29",
    "open": 23987.29,
    "high": 24019.99,
    "low": 23763.99,
    "close": 23958.47,
    "volume": 10089540000
  },
  {
    "date": "2025-10-30",
    "open": 23793.08,
    "high": 23846.13,
    "low": 23578.47,
    "close": 23581.14,
    "volume": 10564160000
  },
  {
    "date": "2025-10-31",
    "open": 23941.78,
    "high": 23946.23,
    "low": 23628.82,
    "close": 23724.96,
    "volume": 10909250000
  },
  {
    "date": "2025-11-03",
    "open": 23951.91,
    "high": 23976.84,
    "low": 23764.87,
    "close": 23834.72,
    "volume": 10360170000
  },
  {
    "date": "2025-11-04",
    "open": 23458.21,
    "high": 23644.15,
    "low": 23333.32,
    "close": 23348.64,
    "volume": 10227700000
  },
  {
    "date": "2025-11-05",
    "open": 23358.07,
    "high": 23636.53,
    "low": 23286.87,
    "close": 23499.8,
    "volume": 10026890000
  },
  {
    "date": "2025-11-06",
    "open": 23461.29,
    "high": 23469.55,
    "low": 23011.06,
    "close": 23053.99,
    "volume": 11085130000
  },
  {
    "date": "2025-11-07",
    "open": 22892.92,
    "high": 23009.91,
    "low": 22563.42,
    "close": 23004.54,
    "volume": 10141910000
  },
  {
    "date": "2025-11-10",
    "open": 23354.85,
    "high": 23569.62,
    "low": 23290.05,
    "close": 23527.17,
    "volume": 9297320000
  },
  {
    "date": "2025-11-11",
    "open": 23407.72,
    "high": 23508.44,
    "low": 23315.28,
    "close": 23468.3,
    "volume": 7756810000
  },
  {
    "date": "2025-11-12",
    "open": 23563.84,
    "high": 23564.09,
    "low": 23278.3,
    "close": 23406.46,
    "volume": 8449920000
  },
  {
    "date": "2025-11-13",
    "open": 23262.64,
    "high": 23264.27,
    "low": 22796.07,
    "close": 22870.36,
    "volume": 11351410000
  },
  {
    "date": "2025-11-14",
    "open": 22544.72,
    "high": 23073.18,
    "low": 22436.79,
    "close": 22900.59,
    "volume": 10841540000
  },
  {
    "date": "2025-11-17",
    "open": 22788.32,
    "high": 23044.55,
    "low": 22559.51,
    "close": 22708.07,
    "volume": 9744800000
  },
  {
    "date": "2025-11-18",
    "open": 22565.9,
    "high": 22643.01,
    "low": 22231.15,
    "close": 22432.85,
    "volume": 8606260000
  },
  {
    "date": "2025-11-19",
    "open": 22459.27,
    "high": 22821.24,
    "low": 22385.22,
    "close": 22564.23,
    "volume": 8434200000
  },
  {
    "date": "2025-11-20",
    "open": 23057.0,
    "high": 23147.33,
    "low": 22043.2,
    "close": 22078.05,
    "volume": 10548620000
  },
  {
    "date": "2025-11-21",
    "open": 22162.83,
    "high": 22531.84,
    "low": 21898.29,
    "close": 22273.08,
    "volume": 9931240000
  },
  {
    "date": "2025-11-24",
    "open": 22482.16,
    "high": 22916.4,
    "low": 22478.27,
    "close": 22872.01,
    "volume": 9232160000
  },
  {
    "date": "2025-11-25",
    "open": 22802.85,
    "high": 23070.09,
    "low": 22587.11,
    "close": 23025.59,
    "volume": 8498500000
  },
  {
    "date": "2025-11-26",
    "open": 23163.19,
    "high": 23280.58,
    "low": 23074.39,
    "close": 23214.69,
    "volume": 7291400000
  },
  {
    "date": "2025-11-28",
    "open": 23291.59,
    "high": 23365.79,
    "low": 23250.51,
    "close": 23365.69,
    "volume": 4541070000
  },
  {
    "date": "2025-12-01",
    "open": 23172.34,
    "high": 23363.85,
    "low": 23110.21,
    "close": 23275.92,
    "volume": 7859560000
  },
  {
    "date": "2025-12-02",
    "open": 23379.75,
    "high": 23526.23,
    "low": 23286.46,
    "close": 23413.67,
    "volume": 7588580000
  },
  {
    "date": "2025-12-03",
    "open": 23315.58,
    "high": 23499.93,
    "low": 23271.83,
    "close": 23454.09,
    "volume": 7962730000
  },
  {
    "date": "2025-12-04",
    "open": 23527.3,
    "high": 23528.53,
    "low": 23372.33,
    "close": 23505.14,
    "volume": 7456860000
  },
  {
    "date": "2025-12-05",
    "open": 23567.77,
    "high": 23680.03,
    "low": 23506.0,
    "close": 23578.13,
    "volume": 8248280000
  },
  {
    "date": "2025-12-08",
    "open": 23638.22,
    "high": 23698.93,
    "low": 23455.05,
    "close": 23545.9,
    "volume": 8533670000
  },
  {
    "date": "2025-12-09",
    "open": 23504.61,
    "high": 23616.46,
    "low": 23449.73,
    "close": 23576.49,
    "volume": 7192600000
  },
  {
    "date": "2025-12-10",
    "open": 23536.0,
    "high": 23704.08,
    "low": 23435.17,
    "close": 23654.15,
    "volume": 7987900000
  },
  {
    "date": "2025-12-11",
    "open": 23509.22,
    "high": 23606.7,
    "low": 23308.95,
    "close": 23593.86,
    "volume": 8337770000
  },
  {
    "date": "2025-12-12",
    "open": 23488.87,
    "high": 23554.89,
    "low": 23094.51,
    "close": 23195.17,
    "volume": 8724070000
  },
  {
    "date": "2025-12-15",
    "open": 23330.04,
    "high": 23345.56,
    "low": 23012.0,
    "close": 23057.41,
    "volume": 8649240000
  },
  {
    "date": "2025-12-16",
    "open": 22981.82,
    "high": 23162.6,
    "low": 22920.66,
    "close": 23111.46,
    "volume": 7759960000
  },
  {
    "date": "2025-12-17",
    "open": 23135.61,
    "high": 23159.2,
    "low": 22692.0,
    "close": 22693.32,
    "volume": 8616140000
  },
  {
    "date": "2025-12-18",
    "open": 23012.06,
    "high": 23149.61,
    "low": 22906.23,
    "close": 23006.36,
    "volume": 7977920000
  },
  {
    "date": "2025-12-19",
    "open": 23121.9,
    "high": 23307.91,
    "low": 23106.19,
    "close": 23307.62,
    "volume": 12874560000
  },
  {
    "date": "2025-12-22",
    "open": 23450.53,
    "high": 23476.5,
    "low": 23362.93,
    "close": 23428.83,
    "volume": 7244910000
  },
  {
    "date": "2025-12-23",
    "open": 23407.7,
    "high": 23563.46,
    "low": 23377.49,
    "close": 23561.84,
    "volume": 7518190000
  },
  {
    "date": "2025-12-24",
    "open": 23555.95,
    "high": 23621.72,
    "low": 23527.97,
    "close": 23613.31,
    "volume": 3885190000
  },
  {
    "date": "2025-12-26",
    "open": 23645.91,
    "high": 23665.15,
    "low": 23567.86,
    "close": 23593.1,
    "volume": 5170300000
  },
  {
    "date": "2025-12-29",
    "open": 23414.68,
    "high": 23531.02,
    "low": 23397.52,
    "close": 23474.35,
    "volume": 6527530000
  },
  {
    "date": "2025-12-30",
    "open": 23465.67,
    "high": 23521.05,
    "low": 23414.83,
    "close": 23419.08,
    "volume": 6769300000
  },
  {
    "date": "2025-12-31",
    "open": 23420.85,
    "high": 23445.26,
    "low": 23237.78,
    "close": 23241.99,
    "volume": 5895130000
  },
  {
    "date": "2026-01-02",
    "open": 23481.49,
    "high": 23585.96,
    "low": 23119.49,
    "close": 23235.63,
    "volume": 7331460000
  },
  {
    "date": "2026-01-05",
    "open": 23449.67,
    "high": 23476.51,
    "low": 23332.23,
    "close": 23395.82,
    "volume": 8737320000
  },
  {
    "date": "2026-01-06",
    "open": 23446.96,
    "high": 23559.15,
    "low": 23389.57,
    "close": 23547.17,
    "volume": 9012640000
  },
  {
    "date": "2026-01-07",
    "open": 23544.89,
    "high": 23723.37,
    "low": 23504.21,
    "close": 23584.28,
    "volume": 8396920000
  },
  {
    "date": "2026-01-08",
    "open": 23548.88,
    "high": 23558.17,
    "low": 23353.46,
    "close": 23480.02,
    "volume": 7723140000
  },
  {
    "date": "2026-01-09",
    "open": 23496.21,
    "high": 23721.15,
    "low": 23426.48,
    "close": 23671.35,
    "volume": 8124420000
  },
  {
    "date": "2026-01-12",
    "open": 23576.88,
    "high": 23804.04,
    "low": 23562.97,
    "close": 23733.9,
    "volume": 8707170000
  },
  {
    "date": "2026-01-13",
    "open": 23735.12,
    "high": 23813.3,
    "low": 23607.59,
    "close": 23709.87,
    "volume": 9416400000
  },
  {
    "date": "2026-01-14",
    "open": 23563.92,
    "high": 23590.2,
    "low": 23306.66,
    "close": 23471.75,
    "volume": 12165220000
  },
  {
    "date": "2026-01-15",
    "open": 23693.97,
    "high": 23721.11,
    "low": 23502.18,
    "close": 23530.02,
    "volume": 9740630000
  },
  {
    "date": "2026-01-16",
    "open": 23639.69,
    "high": 23664.26,
    "low": 23446.81,
    "close": 23515.39,
    "volume": 9514500000
  },
  {
    "date": "2026-01-20",
    "open": 23142.69,
    "high": 23236.05,
    "low": 22916.83,
    "close": 22954.32,
    "volume": 9469480000
  },
  {
    "date": "2026-01-21",
    "open": 23017.68,
    "high": 23383.24,
    "low": 22927.88,
    "close": 23224.82,
    "volume": 9162740000
  },
  {
    "date": "2026-01-22",
    "open": 23440.71,
    "high": 23503.16,
    "low": 23335.15,
    "close": 23436.02,
    "volume": 9034850000
  },
  {
    "date": "2026-01-23",
    "open": 23440.92,
    "high": 23610.74,
    "low": 23374.26,
    "close": 23501.24,
    "volume": 8228760000
  },
  {
    "date": "2026-01-26",
    "open": 23529.28,
    "high": 23688.94,
    "low": 23486.08,
    "close": 23601.36,
    "volume": 7505250000
  },
  {
    "date": "2026-01-27",
    "open": 23734.75,
    "high": 23865.26,
    "low": 23694.38,
    "close": 23817.1,
    "volume": 8026050000
  },
  {
    "date": "2026-01-28",
    "open": 23965.11,
    "high": 23988.27,
    "low": 23775.49,
    "close": 23857.45,
    "volume": 8151580000
  },
  {
    "date": "2026-01-29",
    "open": 23830.92,
    "high": 23840.55,
    "low": 23232.78,
    "close": 23685.12,
    "volume": 8782210000
  },
  {
    "date": "2026-01-30",
    "open": 23578.96,
    "high": 23662.25,
    "low": 23351.55,
    "close": 23461.82,
    "volume": 9255930000
  },
  {
    "date": "2026-02-02",
    "open": 23370.54,
    "high": 23686.83,
    "low": 23356.4,
    "close": 23592.11,
    "volume": 8882530000
  },
  {
    "date": "2026-02-03",
    "open": 23667.44,
    "high": 23691.6,
    "low": 23027.21,
    "close": 23255.19,
    "volume": 10306320000
  },
  {
    "date": "2026-02-04",
    "open": 23217.02,
    "high": 23270.07,
    "low": 22684.51,
    "close": 22904.58,
    "volume": 10862000000
  },
  {
    "date": "2026-02-05",
    "open": 22604.02,
    "high": 22841.28,
    "low": 22461.14,
    "close": 22540.59,
    "volume": 10109230000
  },
  {
    "date": "2026-02-06",
    "open": 22625.3,
    "high": 23088.46,
    "low": 22586.4,
    "close": 23031.21,
    "volume": 9054400000
  },
  {
    "date": "2026-02-09",
    "open": 22952.24,
    "high": 23314.67,
    "low": 22878.37,
    "close": 23238.67,
    "volume": 8174050000
  },
  {
    "date": "2026-02-10",
    "open": 23271.22,
    "high": 23310.73,
    "low": 23089.1,
    "close": 23102.47,
    "volume": 8513440000
  },
  {
    "date": "2026-02-11",
    "open": 23278.29,
    "high": 23320.62,
    "low": 22902.01,
    "close": 23066.47,
    "volume": 9927010000
  },
  {
    "date": "2026-02-12",
    "open": 23142.87,
    "high": 23161.6,
    "low": 22548.02,
    "close": 22597.15,
    "volume": 8855290000
  },
  {
    "date": "2026-02-13",
    "open": 22561.46,
    "high": 22742.06,
    "low": 22402.38,
    "close": 22546.67,
    "volume": 7964830000
  },
  {
    "date": "2026-02-17",
    "open": 22394.76,
    "high": 22690.83,
    "low": 22256.76,
    "close": 22578.38,
    "volume": 7654300000
  },
  {
    "date": "2026-02-18",
    "open": 22629.85,
    "high": 22895.96,
    "low": 22597.77,
    "close": 22753.63,
    "volume": 7705590000
  },
  {
    "date": "2026-02-19",
    "open": 22639.88,
    "high": 22768.83,
    "low": 22583.61,
    "close": 22682.73,
    "volume": 6984780000
  },
  {
    "date": "2026-02-20",
    "open": 22542.28,
    "high": 22948.87,
    "low": 22539.05,
    "close": 22886.07,
    "volume": 8063070000
  },
  {
    "date": "2026-02-23",
    "open": 22840.97,
    "high": 22893.22,
    "low": 22547.12,
    "close": 22627.27,
    "volume": 8263920000
  },
  {
    "date": "2026-02-24",
    "open": 22641.6,
    "high": 22895.48,
    "low": 22528.26,
    "close": 22863.68,
    "volume": 7932270000
  },
  {
    "date": "2026-02-25",
    "open": 23005.01,
    "high": 23169.68,
    "low": 23004.69,
    "close": 23152.08,
    "volume": 8427450000
  },
  {
    "date": "2026-02-26",
    "open": 23100.58,
    "high": 23109.46,
    "low": 22670.8,
    "close": 22878.38,
    "volume": 9033470000
  },
  {
    "date": "2026-02-27",
    "open": 22615.43,
    "high": 22735.78,
    "low": 22538.3,
    "close": 22668.21,
    "volume": 9552610000
  },
  {
    "date": "2026-03-02",
    "open": 22322.12,
    "high": 22802.8,
    "low": 22306.08,
    "close": 22748.86,
    "volume": 8303030000
  },
  {
    "date": "2026-03-03",
    "open": 22292.37,
    "high": 22601.59,
    "low": 22124.78,
    "close": 22516.69,
    "volume": 9705500000
  },
  {
    "date": "2026-03-04",
    "open": 22620.89,
    "high": 22891.88,
    "low": 22570.67,
    "close": 22807.48,
    "volume": 10918410000
  },
  {
    "date": "2026-03-05",
    "open": 22707.47,
    "high": 22877.02,
    "low": 22500.29,
    "close": 22748.99,
    "volume": 10994660000
  },
  {
    "date": "2026-03-06",
    "open": 22421.17,
    "high": 22614.41,
    "low": 22328.13,
    "close": 22387.68,
    "volume": 9300220000
  },
  {
    "date": "2026-03-09",
    "open": 22184.05,
    "high": 22741.03,
    "low": 22061.97,
    "close": 22695.95,
    "volume": 9797740000
  },
  {
    "date": "2026-03-10",
    "open": 22722.94,
    "high": 22906.72,
    "low": 22608.23,
    "close": 22697.1,
    "volume": 8800580000
  },
  {
    "date": "2026-03-11",
    "open": 22771.27,
    "high": 22877.71,
    "low": 22602.33,
    "close": 22716.13,
    "volume": 8348570000
  },
  {
    "date": "2026-03-12",
    "open": 22526.59,
    "high": 22550.75,
    "low": 22290.48,
    "close": 22311.98,
    "volume": 8490850000
  },
  {
    "date": "2026-03-13",
    "open": 22425.71,
    "high": 22521.38,
    "low": 22069.24,
    "close": 22105.36,
    "volume": 6539754000
  }
]