[{"date": "2019-12-31", "open": 1000.0, "close": 1000.0, "high": 1000.0, "low": 1000.0, "vol": 168092.0, "amt": 950185837.0}, {"date": "2020-01-02", "open": 1007.69, "close": 1035.06, "high": 1035.06, "low": 1007.69, "vol": 295039.0, "amt": 1769918518.0}, {"date": "2020-01-03", "open": 1040.49, "close": 1049.18, "high": 1056.57, "low": 1040.49, "vol": 331787.0, "amt": 2217482954.0}, {"date": "2020-01-06", "open": 1036.71, "close": 1046.46, "high": 1063.17, "low": 1036.71, "vol": 308596.0, "amt": 1990209079.0}, {"date": "2020-01-07", "open": 1052.55, "close": 1057.45, "high": 1060.54, "low": 1035.85, "vol": 412596.0, "amt": 2414561578.0}, {"date": "2020-01-08", "open": 1051.16, "close": 1078.83, "high": 1081.46, "low": 1043.56, "vol": 426706.0, "amt": 2524558773.0}, {"date": "2020-01-09", "open": 1087.04, "close": 1099.91, "high": 1109.24, "low": 1087.04, "vol": 363116.0, "amt": 2314680163.0}, {"date": "2020-01-10", "open": 1103.79, "close": 1091.25, "high": 1112.23, "low": 1091.25, "vol": 312082.0, "amt": 1959100243.0}, {"date": "2020-01-13", "open": 1089.02, "close": 1150.19, "high": 1150.19, "low": 1088.37, "vol": 424446.0, "amt": 2931239251.0}, {"date": "2020-01-14", "open": 1147.18, "close": 1160.27, "high": 1185.15, "low": 1140.94, "vol": 569935.0, "amt": 3958370585.0}, {"date": "2020-01-15", "open": 1153.34, "close": 1165.71, "high": 1166.58, "low": 1144.1, "vol": 412144.0, "amt": 2823038203.0}, {"date": "2020-01-16", "open": 1166.93, "close": 1235.0, "high": 1247.14, "low": 1166.93, "vol": 587002.0, "amt": 4331295309.0}, {"date": "2020-01-17", "open": 1237.97, "close": 1353.99, "high": 1372.35, "low": 1237.97, "vol": 811575.0, "amt": 6113037865.0}, {"date": "2020-01-20", "open": 1352.28, "close": 1359.69, "high": 1414.78, "low": 1296.27, "vol": 781610.0, "amt": 6260872733.0}, {"date": "2020-01-21", "open": 1352.6, "close": 1296.96, "high": 1362.58, "low": 1292.41, "vol": 605166.0, "amt": 4671200843.0}, {"date": "2020-01-22", "open": 1273.06, "close": 1407.84, "high": 1407.84, "low": 1254.76, "vol": 746394.0, "amt": 6386904827.0}, {"date": "2020-01-23", "open": 1363.94, "close": 1355.22, "high": 1449.08, "low": 1314.77, "vol": 674776.0, "amt": 5932730701.0}, {"date": "2020-02-03", "open": 1117.71, "close": 1103.85, "high": 1175.89, "low": 1103.85, "vol": 576888.0, "amt": 4300177209.0}, {"date": "2020-02-04", "open": 1131.74, "close": 1241.61, "high": 1245.08, "low": 1131.74, "vol": 634717.0, "amt": 4748152874.0}, {"date": "2020-02-05", "open": 1252.83, "close": 1276.76, "high": 1340.06, "low": 1252.83, "vol": 677641.0, "amt": 5429047915.0}, {"date": "2020-02-06", "open": 1263.39, "close": 1320.71, "high": 1327.86, "low": 1263.39, "vol": 600215.0, "amt": 4494778895.0}, {"date": "2020-02-07", "open": 1319.53, "close": 1439.46, "high": 1446.92, "low": 1314.9, "vol": 815408.0, "amt": 6582413762.0}, {"date": "2020-02-10", "open": 1439.18, "close": 1455.62, "high": 1504.12, "low": 1429.69, "vol": 685585.0, "amt": 6109504572.0}, {"date": "2020-02-11", "open": 1450.58, "close": 1416.92, "high": 1462.56, "low": 1401.36, "vol": 544249.0, "amt": 4798141431.0}, {"date": "2020-02-12", "open": 1406.21, "close": 1489.41, "high": 1504.05, "low": 1406.21, "vol": 637670.0, "amt": 5363018154.0}, {"date": "2020-02-13", "open": 1492.52, "close": 1505.97, "high": 1587.21, "low": 1491.61, "vol": 730143.0, "amt": 6388539479.0}, {"date": "2020-02-14", "open": 1510.11, "close": 1470.08, "high": 1557.75, "low": 1441.83, "vol": 777319.0, "amt": 6500345542.0}, {"date": "2020-02-17", "open": 1492.13, "close": 1517.46, "high": 1521.46, "low": 1488.3, "vol": 551769.0, "amt": 4481036870.0}, {"date": "2020-02-18", "open": 1516.67, "close": 1565.01, "high": 1567.74, "low": 1513.67, "vol": 606090.0, "amt": 5106815296.0}, {"date": "2020-02-19", "open": 1553.58, "close": 1515.25, "high": 1570.31, "low": 1510.53, "vol": 567780.0, "amt": 4845650054.0}, {"date": "2020-02-20", "open": 1515.5, "close": 1471.31, "high": 1535.53, "low": 1435.63, "vol": 577237.0, "amt": 5245748932.0}, {"date": "2020-02-21", "open": 1459.72, "close": 1449.34, "high": 1484.71, "low": 1449.34, "vol": 455176.0, "amt": 3995155629.0}, {"date": "2020-02-24", "open": 1438.77, "close": 1464.98, "high": 1471.8, "low": 1416.51, "vol": 491235.0, "amt": 4311724179.0}, {"date": "2020-02-25", "open": 1418.21, "close": 1482.87, "high": 1491.14, "low": 1418.21, "vol": 544299.0, "amt": 5094531632.0}, {"date": "2020-02-26", "open": 1456.58, "close": 1365.21, "high": 1473.08, "low": 1365.19, "vol": 561364.0, "amt": 4831537630.0}, {"date": "2020-02-27", "open": 1366.91, "close": 1317.87, "high": 1366.91, "low": 1313.9, "vol": 421966.0, "amt": 3796742605.0}, {"date": "2020-02-28", "open": 1244.29, "close": 1212.89, "high": 1263.66, "low": 1202.6, "vol": 457272.0, "amt": 3851684932.0}, {"date": "2020-03-02", "open": 1230.77, "close": 1291.7, "high": 1305.6, "low": 1228.63, "vol": 393728.0, "amt": 3351659127.0}, {"date": "2020-03-03", "open": 1318.56, "close": 1303.88, "high": 1362.38, "low": 1293.36, "vol": 417176.0, "amt": 3569867688.0}, {"date": "2020-03-04", "open": 1284.89, "close": 1259.83, "high": 1295.99, "low": 1226.27, "vol": 329390.0, "amt": 2935628364.0}, {"date": "2020-03-05", "open": 1284.72, "close": 1275.0, "high": 1285.17, "low": 1253.79, "vol": 301228.0, "amt": 2526616249.0}, {"date": "2020-03-06", "open": 1255.23, "close": 1246.37, "high": 1259.5, "low": 1235.71, "vol": 216633.0, "amt": 1703101160.0}, {"date": "2020-03-09", "open": 1218.13, "close": 1175.83, "high": 1232.25, "low": 1175.83, "vol": 329940.0, "amt": 2451063020.0}, {"date": "2020-03-10", "open": 1146.18, "close": 1236.4, "high": 1236.4, "low": 1146.18, "vol": 393829.0, "amt": 3299673045.0}, {"date": "2020-03-11", "open": 1241.39, "close": 1187.45, "high": 1249.19, "low": 1187.45, "vol": 307556.0, "amt": 2505798578.0}, {"date": "2020-03-12", "open": 1171.48, "close": 1181.87, "high": 1199.79, "low": 1166.4, "vol": 239783.0, "amt": 1874283636.0}, {"date": "2020-03-13", "open": 1115.74, "close": 1201.91, "high": 1221.05, "low": 1115.74, "vol": 406265.0, "amt": 3669326532.0}, {"date": "2020-03-16", "open": 1217.98, "close": 1148.82, "high": 1228.94, "low": 1148.82, "vol": 384215.0, "amt": 3461723655.0}, {"date": "2020-03-17", "open": 1171.82, "close": 1176.48, "high": 1188.26, "low": 1124.52, "vol": 353323.0, "amt": 2992421226.0}, {"date": "2020-03-18", "open": 1198.38, "close": 1150.79, "high": 1219.86, "low": 1150.79, "vol": 364902.0, "amt": 3036043076.0}, {"date": "2020-03-19", "open": 1150.67, "close": 1177.1, "high": 1182.06, "low": 1136.5, "vol": 316412.0, "amt": 2549850940.0}, {"date": "2020-03-20", "open": 1188.7, "close": 1168.02, "high": 1198.44, "low": 1159.8, "vol": 241304.0, "amt": 1809084501.0}, {"date": "2020-03-23", "open": 1127.5, "close": 1052.12, "high": 1127.5, "low": 1047.42, "vol": 333990.0, "amt": 2587042466.0}, {"date": "2020-03-24", "open": 1082.03, "close": 1069.69, "high": 1082.03, "low": 1020.89, "vol": 262542.0, "amt": 2099031014.0}, {"date": "2020-03-25", "open": 1109.36, "close": 1093.21, "high": 1111.86, "low": 1089.91, "vol": 243430.0, "amt": 1893399507.0}, {"date": "2020-03-26", "open": 1083.96, "close": 1070.83, "high": 1093.75, "low": 1068.39, "vol": 172953.0, "amt": 1275464360.0}, {"date": "2020-03-27", "open": 1087.93, "close": 1058.23, "high": 1087.93, "low": 1057.13, "vol": 146180.0, "amt": 1069455745.0}, {"date": "2020-03-30", "open": 1032.13, "close": 1020.53, "high": 1032.13, "low": 994.24, "vol": 202725.0, "amt": 1407545714.0}, {"date": "2020-03-31", "open": 1036.19, "close": 1022.39, "high": 1050.2, "low": 1018.56, "vol": 162320.0, "amt": 1213764712.0}, {"date": "2020-04-01", "open": 1012.98, "close": 1044.26, "high": 1061.36, "low": 1012.98, "vol": 220483.0, "amt": 1688744598.0}, {"date": "2020-04-02", "open": 1038.73, "close": 1120.96, "high": 1120.96, "low": 1038.73, "vol": 285968.0, "amt": 2384507109.0}, {"date": "2020-04-03", "open": 1109.94, "close": 1102.04, "high": 1120.04, "low": 1097.97, "vol": 200754.0, "amt": 1642962041.0}, {"date": "2020-04-07", "open": 1136.84, "close": 1131.37, "high": 1142.22, "low": 1129.83, "vol": 199757.0, "amt": 1596506770.0}, {"date": "2020-04-08", "open": 1124.46, "close": 1124.65, "high": 1138.6, "low": 1120.55, "vol": 140214.0, "amt": 1044164010.0}, {"date": "2020-04-09", "open": 1130.7, "close": 1114.76, "high": 1130.7, "low": 1110.48, "vol": 123286.0, "amt": 906556313.0}, {"date": "2020-04-10", "open": 1116.86, "close": 1061.46, "high": 1116.86, "low": 1058.87, "vol": 186857.0, "amt": 1398447774.0}, {"date": "2020-04-13", "open": 1054.08, "close": 1052.14, "high": 1065.26, "low": 1051.53, "vol": 118640.0, "amt": 852606478.0}, {"date": "2020-04-14", "open": 1058.43, "close": 1087.99, "high": 1087.99, "low": 1058.43, "vol": 128679.0, "amt": 973530185.0}, {"date": "2020-04-15", "open": 1090.34, "close": 1096.86, "high": 1115.5, "low": 1089.94, "vol": 165696.0, "amt": 1550591597.0}, {"date": "2020-04-16", "open": 1088.82, "close": 1104.4, "high": 1107.83, "low": 1087.47, "vol": 114484.0, "amt": 967658883.0}, {"date": "2020-04-17", "open": 1117.34, "close": 1137.61, "high": 1153.07, "low": 1117.34, "vol": 242695.0, "amt": 2244332916.0}, {"date": "2020-04-20", "open": 1135.73, "close": 1141.98, "high": 1151.17, "low": 1135.73, "vol": 139862.0, "amt": 1114507408.0}, {"date": "2020-04-21", "open": 1138.04, "close": 1113.66, "high": 1138.04, "low": 1107.28, "vol": 128390.0, "amt": 1143498185.0}, {"date": "2020-04-22", "open": 1112.37, "close": 1162.15, "high": 1162.15, "low": 1112.37, "vol": 189577.0, "amt": 1664586465.0}, {"date": "2020-04-23", "open": 1181.01, "close": 1165.84, "high": 1181.65, "low": 1163.38, "vol": 187291.0, "amt": 1703008167.0}, {"date": "2020-04-24", "open": 1164.68, "close": 1178.08, "high": 1192.37, "low": 1164.68, "vol": 188961.0, "amt": 1658164359.0}, {"date": "2020-04-27", "open": 1180.92, "close": 1166.15, "high": 1180.92, "low": 1163.16, "vol": 155193.0, "amt": 1354045124.0}, {"date": "2020-04-28", "open": 1155.47, "close": 1127.33, "high": 1155.47, "low": 1043.68, "vol": 334756.0, "amt": 2937984725.0}, {"date": "2020-04-29", "open": 1116.67, "close": 1107.37, "high": 1138.44, "low": 1106.44, "vol": 173651.0, "amt": 1525553790.0}, {"date": "2020-04-30", "open": 1115.05, "close": 1198.39, "high": 1213.41, "low": 1115.05, "vol": 301618.0, "amt": 2577566969.0}, {"date": "2020-05-06", "open": 1186.11, "close": 1345.26, "high": 1354.53, "low": 1186.11, "vol": 466664.0, "amt": 3637105650.0}, {"date": "2020-05-07", "open": 1358.84, "close": 1306.98, "high": 1358.84, "low": 1299.01, "vol": 385162.0, "amt": 3307352594.0}, {"date": "2020-05-08", "open": 1315.98, "close": 1312.83, "high": 1360.59, "low": 1311.78, "vol": 329575.0, "amt": 2817378271.0}, {"date": "2020-05-11", "open": 1314.4, "close": 1316.52, "high": 1366.96, "low": 1305.39, "vol": 263982.0, "amt": 2502859240.0}, {"date": "2020-05-12", "open": 1308.83, "close": 1324.33, "high": 1324.33, "low": 1274.02, "vol": 229893.0, "amt": 2054776481.0}, {"date": "2020-05-13", "open": 1321.09, "close": 1322.02, "high": 1343.46, "low": 1320.61, "vol": 200902.0, "amt": 2161242913.0}, {"date": "2020-05-14", "open": 1319.34, "close": 1339.8, "high": 1374.01, "low": 1319.34, "vol": 312246.0, "amt": 2430217827.0}, {"date": "2020-05-15", "open": 1340.77, "close": 1394.67, "high": 1410.47, "low": 1333.55, "vol": 357150.0, "amt": 3331285278.0}, {"date": "2020-05-18", "open": 1435.87, "close": 1374.36, "high": 1435.87, "low": 1373.56, "vol": 472609.0, "amt": 4327053520.0}, {"date": "2020-05-19", "open": 1378.1, "close": 1480.65, "high": 1480.65, "low": 1378.1, "vol": 489131.0, "amt": 4474603120.0}, {"date": "2020-05-20", "open": 1461.67, "close": 1431.17, "high": 1493.58, "low": 1415.06, "vol": 461622.0, "amt": 4018923386.0}, {"date": "2020-05-21", "open": 1425.29, "close": 1347.11, "high": 1431.92, "low": 1346.21, "vol": 383204.0, "amt": 3506761633.0}, {"date": "2020-05-22", "open": 1334.4, "close": 1327.0, "high": 1360.83, "low": 1290.16, "vol": 293487.0, "amt": 2750761659.0}, {"date": "2020-05-25", "open": 1317.89, "close": 1310.97, "high": 1341.76, "low": 1303.86, "vol": 264860.0, "amt": 2343714820.0}, {"date": "2020-05-26", "open": 1319.33, "close": 1391.37, "high": 1392.29, "low": 1319.33, "vol": 372644.0, "amt": 3189995584.0}, {"date": "2020-05-27", "open": 1382.79, "close": 1366.81, "high": 1404.86, "low": 1361.5, "vol": 334412.0, "amt": 2757430477.0}, {"date": "2020-05-28", "open": 1360.58, "close": 1324.1, "high": 1360.58, "low": 1294.39, "vol": 306642.0, "amt": 2626733271.0}, {"date": "2020-05-29", "open": 1313.78, "close": 1335.41, "high": 1377.69, "low": 1313.78, "vol": 310575.0, "amt": 2237373389.0}, {"date": "2020-06-01", "open": 1351.19, "close": 1418.51, "high": 1427.5, "low": 1351.19, "vol": 368332.0, "amt": 2918274691.0}, {"date": "2020-06-02", "open": 1430.77, "close": 1446.76, "high": 1473.39, "low": 1430.77, "vol": 409705.0, "amt": 3090726644.0}, {"date": "2020-06-03", "open": 1445.88, "close": 1423.55, "high": 1458.52, "low": 1423.07, "vol": 379180.0, "amt": 3001103227.0}, {"date": "2020-06-04", "open": 1423.76, "close": 1408.72, "high": 1425.25, "low": 1400.59, "vol": 421166.0, "amt": 2961654407.0}, {"date": "2020-06-05", "open": 1406.71, "close": 1404.44, "high": 1425.35, "low": 1395.5, "vol": 301175.0, "amt": 2094060992.0}, {"date": "2020-06-08", "open": 1418.57, "close": 1406.92, "high": 1438.93, "low": 1402.08, "vol": 308952.0, "amt": 2027919926.0}, {"date": "2020-06-09", "open": 1402.6, "close": 1367.98, "high": 1402.6, "low": 1362.93, "vol": 288588.0, "amt": 2105840128.0}, {"date": "2020-06-10", "open": 1365.82, "close": 1357.94, "high": 1367.07, "low": 1350.41, "vol": 261087.0, "amt": 1902367481.0}, {"date": "2020-06-11", "open": 1355.15, "close": 1371.59, "high": 1395.21, "low": 1355.15, "vol": 289890.0, "amt": 2484417976.0}, {"date": "2020-06-12", "open": 1333.63, "close": 1353.09, "high": 1361.98, "low": 1333.63, "vol": 232839.0, "amt": 1723801109.0}, {"date": "2020-06-15", "open": 1346.59, "close": 1318.54, "high": 1362.34, "low": 1318.54, "vol": 295427.0, "amt": 2213106210.0}, {"date": "2020-06-16", "open": 1327.56, "close": 1349.29, "high": 1349.29, "low": 1327.56, "vol": 232918.0, "amt": 1627109767.0}, {"date": "2020-06-17", "open": 1350.77, "close": 1355.04, "high": 1355.04, "low": 1333.19, "vol": 237433.0, "amt": 1638343285.0}, {"date": "2020-06-18", "open": 1350.99, "close": 1367.5, "high": 1374.09, "low": 1350.99, "vol": 224669.0, "amt": 1997926514.0}, {"date": "2020-06-19", "open": 1369.69, "close": 1376.01, "high": 1380.45, "low": 1356.9, "vol": 210795.0, "amt": 1969807302.0}, {"date": "2020-06-22", "open": 1404.35, "close": 1456.37, "high": 1471.46, "low": 1404.35, "vol": 381931.0, "amt": 3723395750.0}, {"date": "2020-06-23", "open": 1445.98, "close": 1467.83, "high": 1467.83, "low": 1444.77, "vol": 284225.0, "amt": 2763914936.0}, {"date": "2020-06-24", "open": 1467.16, "close": 1499.08, "high": 1516.05, "low": 1467.16, "vol": 351565.0, "amt": 3402390827.0}, {"date": "2020-06-29", "open": 1501.56, "close": 1465.79, "high": 1501.56, "low": 1461.48, "vol": 296357.0, "amt": 2715123570.0}, {"date": "2020-06-30", "open": 1478.22, "close": 1502.87, "high": 1516.84, "low": 1478.22, "vol": 291762.0, "amt": 2614752589.0}, {"date": "2020-07-01", "open": 1504.61, "close": 1500.32, "high": 1528.71, "low": 1481.7, "vol": 331278.0, "amt": 2954441540.0}, {"date": "2020-07-02", "open": 1501.03, "close": 1540.89, "high": 1545.08, "low": 1499.11, "vol": 388138.0, "amt": 3153149227.0}, {"date": "2020-07-03", "open": 1542.16, "close": 1543.39, "high": 1550.66, "low": 1510.68, "vol": 311684.0, "amt": 2772173726.0}, {"date": "2020-07-06", "open": 1575.37, "close": 1722.56, "high": 1749.92, "low": 1575.37, "vol": 558868.0, "amt": 5414937455.0}, {"date": "2020-07-07", "open": 1740.57, "close": 1729.99, "high": 1816.92, "low": 1727.39, "vol": 598998.0, "amt": 6456082457.0}, {"date": "2020-07-08", "open": 1737.56, "close": 1771.88, "high": 1774.51, "low": 1717.12, "vol": 449910.0, "amt": 4184515533.0}, {"date": "2020-07-09", "open": 1774.7, "close": 1897.34, "high": 1897.34, "low": 1774.7, "vol": 566178.0, "amt": 5391121060.0}, {"date": "2020-07-10", "open": 1873.36, "close": 1905.81, "high": 1938.16, "low": 1873.36, "vol": 510702.0, "amt": 5023943803.0}, {"date": "2020-07-13", "open": 1891.52, "close": 1952.29, "high": 1952.29, "low": 1890.23, "vol": 495391.0, "amt": 5305735369.0}, {"date": "2020-07-14", "open": 1937.86, "close": 1911.54, "high": 1937.86, "low": 1845.09, "vol": 520930.0, "amt": 5580309588.0}, {"date": "2020-07-15", "open": 1911.37, "close": 1783.71, "high": 1911.37, "low": 1783.71, "vol": 471839.0, "amt": 4913411414.0}, {"date": "2020-07-16", "open": 1754.93, "close": 1586.07, "high": 1754.93, "low": 1571.82, "vol": 451175.0, "amt": 4501038450.0}, {"date": "2020-07-17", "open": 1594.87, "close": 1595.66, "high": 1621.72, "low": 1568.12, "vol": 280707.0, "amt": 2706300742.0}, {"date": "2020-07-20", "open": 1630.45, "close": 1642.79, "high": 1643.59, "low": 1587.69, "vol": 334163.0, "amt": 3167970865.0}, {"date": "2020-07-21", "open": 1632.62, "close": 1628.0, "high": 1668.92, "low": 1627.89, "vol": 274778.0, "amt": 2834197194.0}, {"date": "2020-07-22", "open": 1614.7, "close": 1630.66, "high": 1658.95, "low": 1614.7, "vol": 561938.0, "amt": 5409860279.0}, {"date": "2020-07-23", "open": 1621.62, "close": 1625.69, "high": 1639.81, "low": 1596.21, "vol": 461384.0, "amt": 4123056160.0}, {"date": "2020-07-24", "open": 1604.95, "close": 1516.35, "high": 1605.71, "low": 1516.35, "vol": 495360.0, "amt": 4405249407.0}, {"date": "2020-07-27", "open": 1529.71, "close": 1539.51, "high": 1544.98, "low": 1513.76, "vol": 379139.0, "amt": 3683166210.0}, {"date": "2020-07-28", "open": 1562.53, "close": 1559.02, "high": 1576.03, "low": 1542.01, "vol": 379351.0, "amt": 3451733280.0}, {"date": "2020-07-29", "open": 1557.49, "close": 1660.52, "high": 1660.52, "low": 1554.32, "vol": 476655.0, "amt": 5027697180.0}, {"date": "2020-07-30", "open": 1664.89, "close": 1664.08, "high": 1706.16, "low": 1655.05, "vol": 415557.0, "amt": 4363831403.0}, {"date": "2020-07-31", "open": 1664.11, "close": 1702.57, "high": 1709.53, "low": 1660.65, "vol": 416177.0, "amt": 4891557257.0}, {"date": "2020-08-03", "open": 1734.89, "close": 1836.47, "high": 1839.66, "low": 1734.89, "vol": 595170.0, "amt": 6861987946.0}, {"date": "2020-08-04", "open": 1843.02, "close": 1763.59, "high": 1843.02, "low": 1749.71, "vol": 421815.0, "amt": 4963043662.0}, {"date": "2020-08-05", "open": 1839.96, "close": 1788.72, "high": 1839.96, "low": 1768.27, "vol": 408009.0, "amt": 4650121832.0}, {"date": "2020-08-06", "open": 1771.2, "close": 1776.74, "high": 1817.05, "low": 1771.2, "vol": 369578.0, "amt": 4091759325.0}, {"date": "2020-08-07", "open": 1768.12, "close": 1717.21, "high": 1768.12, "low": 1681.61, "vol": 375545.0, "amt": 3978234254.0}, {"date": "2020-08-10", "open": 1693.92, "close": 1722.87, "high": 1746.18, "low": 1693.92, "vol": 368294.0, "amt": 4208377454.0}, {"date": "2020-08-11", "open": 1719.41, "close": 1671.0, "high": 1724.87, "low": 1671.0, "vol": 278166.0, "amt": 3114054161.0}, {"date": "2020-08-12", "open": 1657.59, "close": 1672.95, "high": 1672.95, "low": 1621.33, "vol": 341426.0, "amt": 3540924065.0}, {"date": "2020-08-13", "open": 1685.91, "close": 1691.08, "high": 1711.85, "low": 1681.53, "vol": 259245.0, "amt": 2658682900.0}, {"date": "2020-08-14", "open": 1693.16, "close": 1713.34, "high": 1713.34, "low": 1683.5, "vol": 218276.0, "amt": 2220582838.0}, {"date": "2020-08-17", "open": 1727.31, "close": 1705.87, "high": 1727.31, "low": 1683.43, "vol": 309345.0, "amt": 3017772548.0}, {"date": "2020-08-18", "open": 1701.53, "close": 1709.55, "high": 1713.84, "low": 1680.18, "vol": 345237.0, "amt": 3199748719.0}, {"date": "2020-08-19", "open": 1709.38, "close": 1635.5, "high": 1709.38, "low": 1635.5, "vol": 311224.0, "amt": 3000298508.0}, {"date": "2020-08-20", "open": 1620.72, "close": 1631.61, "high": 1665.95, "low": 1620.72, "vol": 191425.0, "amt": 1861015723.0}, {"date": "2020-08-21", "open": 1645.08, "close": 1599.55, "high": 1647.05, "low": 1599.46, "vol": 217246.0, "amt": 2101233805.0}, {"date": "2020-08-24", "open": 1608.69, "close": 1598.14, "high": 1611.37, "low": 1564.98, "vol": 241921.0, "amt": 2263841406.0}, {"date": "2020-08-25", "open": 1591.34, "close": 1567.82, "high": 1611.44, "low": 1567.82, "vol": 224543.0, "amt": 1974989609.0}, {"date": "2020-08-26", "open": 1574.62, "close": 1516.91, "high": 1576.69, "low": 1512.29, "vol": 345186.0, "amt": 3132083005.0}, {"date": "2020-08-27", "open": 1521.23, "close": 1578.92, "high": 1588.91, "low": 1521.23, "vol": 372042.0, "amt": 3473287632.0}, {"date": "2020-08-28", "open": 1578.47, "close": 1570.44, "high": 1578.47, "low": 1548.21, "vol": 313881.0, "amt": 2805583899.0}, {"date": "2020-08-31", "open": 1577.3, "close": 1585.13, "high": 1606.23, "low": 1577.3, "vol": 288047.0, "amt": 2804843242.0}, {"date": "2020-09-01", "open": 1584.11, "close": 1597.31, "high": 1600.28, "low": 1582.23, "vol": 236569.0, "amt": 2160272212.0}, {"date": "2020-09-02", "open": 1597.27, "close": 1586.51, "high": 1599.06, "low": 1572.74, "vol": 216080.0, "amt": 2017466062.0}, {"date": "2020-09-03", "open": 1585.89, "close": 1587.03, "high": 1601.72, "low": 1576.11, "vol": 195148.0, "amt": 1911071895.0}, {"date": "2020-09-04", "open": 1559.7, "close": 1596.34, "high": 1611.58, "low": 1559.7, "vol": 274372.0, "amt": 2963981644.0}, {"date": "2020-09-07", "open": 1586.54, "close": 1559.64, "high": 1594.49, "low": 1550.64, "vol": 335446.0, "amt": 3677595564.0}, {"date": "2020-09-08", "open": 1560.13, "close": 1540.96, "high": 1560.13, "low": 1520.24, "vol": 223348.0, "amt": 2055433345.0}, {"date": "2020-09-09", "open": 1522.85, "close": 1471.54, "high": 1522.85, "low": 1468.32, "vol": 255296.0, "amt": 2162781855.0}, {"date": "2020-09-10", "open": 1486.03, "close": 1433.57, "high": 1503.04, "low": 1429.25, "vol": 248290.0, "amt": 2063777946.0}, {"date": "2020-09-11", "open": 1424.21, "close": 1468.15, "high": 1468.15, "low": 1424.21, "vol": 156758.0, "amt": 1453946619.0}, {"date": "2020-09-14", "open": 1496.42, "close": 1507.36, "high": 1530.51, "low": 1496.42, "vol": 854087.0, "amt": 5395328650.0}, {"date": "2020-09-15", "open": 1511.58, "close": 1545.3, "high": 1556.46, "low": 1488.18, "vol": 898701.0, "amt": 5645141290.0}, {"date": "2020-09-16", "open": 1537.27, "close": 1525.18, "high": 1550.82, "low": 1520.48, "vol": 664468.0, "amt": 4183831911.0}, {"date": "2020-09-17", "open": 1520.16, "close": 1576.48, "high": 1592.55, "low": 1520.16, "vol": 1187570.0, "amt": 7128076466.0}, {"date": "2020-09-18", "open": 1579.2, "close": 1595.19, "high": 1595.19, "low": 1573.85, "vol": 765242.0, "amt": 4914126063.0}, {"date": "2020-09-21", "open": 1605.84, "close": 1582.51, "high": 1615.55, "low": 1579.66, "vol": 641220.0, "amt": 4376159510.0}, {"date": "2020-09-22", "open": 1564.83, "close": 1554.24, "high": 1584.81, "low": 1553.16, "vol": 557748.0, "amt": 3669970610.0}, {"date": "2020-09-23", "open": 1567.27, "close": 1593.26, "high": 1609.89, "low": 1567.27, "vol": 836998.0, "amt": 5378575909.0}, {"date": "2020-09-24", "open": 1582.05, "close": 1561.24, "high": 1584.23, "low": 1558.69, "vol": 675642.0, "amt": 4346488619.0}, {"date": "2020-09-25", "open": 1569.6, "close": 1523.29, "high": 1569.6, "low": 1517.84, "vol": 595457.0, "amt": 3669518680.0}, {"date": "2020-09-28", "open": 1521.27, "close": 1473.72, "high": 1521.27, "low": 1470.42, "vol": 768589.0, "amt": 4400541033.0}, {"date": "2020-09-29", "open": 1486.1, "close": 1536.94, "high": 1549.74, "low": 1486.1, "vol": 754652.0, "amt": 4777709401.0}, {"date": "2020-09-30", "open": 1542.09, "close": 1531.46, "high": 1548.63, "low": 1530.39, "vol": 535374.0, "amt": 3494884673.0}, {"date": "2020-10-09", "open": 1562.86, "close": 1572.17, "high": 1578.08, "low": 1560.8, "vol": 649710.0, "amt": 4272554433.0}, {"date": "2020-10-12", "open": 1579.98, "close": 1642.09, "high": 1642.5, "low": 1579.98, "vol": 1075433.0, "amt": 6926974457.0}, {"date": "2020-10-13", "open": 1636.81, "close": 1636.27, "high": 1636.81, "low": 1618.13, "vol": 775977.0, "amt": 5016353939.0}, {"date": "2020-10-14", "open": 1634.17, "close": 1597.9, "high": 1634.17, "low": 1591.74, "vol": 745781.0, "amt": 5011570049.0}, {"date": "2020-10-15", "open": 1596.98, "close": 1567.23, "high": 1613.91, "low": 1566.49, "vol": 635243.0, "amt": 4092146871.0}, {"date": "2020-10-16", "open": 1585.7, "close": 1557.1, "high": 1585.7, "low": 1537.99, "vol": 573320.0, "amt": 3722716076.0}, {"date": "2020-10-19", "open": 1564.46, "close": 1542.22, "high": 1564.46, "low": 1541.65, "vol": 565235.0, "amt": 3535078829.0}, {"date": "2020-10-20", "open": 1525.1, "close": 1531.84, "high": 1531.84, "low": 1491.04, "vol": 1047739.0, "amt": 5198701685.0}, {"date": "2020-10-21", "open": 1527.19, "close": 1473.25, "high": 1527.19, "low": 1473.12, "vol": 710864.0, "amt": 4262880244.0}, {"date": "2020-10-22", "open": 1470.88, "close": 1467.43, "high": 1484.96, "low": 1464.91, "vol": 484548.0, "amt": 2829055378.0}, {"date": "2020-10-23", "open": 1466.4, "close": 1423.26, "high": 1473.49, "low": 1423.26, "vol": 503252.0, "amt": 3283335274.0}, {"date": "2020-10-26", "open": 1421.33, "close": 1434.28, "high": 1444.73, "low": 1403.41, "vol": 412390.0, "amt": 2521415009.0}, {"date": "2020-10-27", "open": 1431.75, "close": 1448.23, "high": 1449.64, "low": 1431.75, "vol": 408116.0, "amt": 2619966407.0}, {"date": "2020-10-28", "open": 1452.2, "close": 1476.75, "high": 1479.39, "low": 1448.6, "vol": 453695.0, "amt": 3052018251.0}, {"date": "2020-10-29", "open": 1458.23, "close": 1473.8, "high": 1479.92, "low": 1456.36, "vol": 585510.0, "amt": 3636025714.0}, {"date": "2020-10-30", "open": 1479.21, "close": 1471.86, "high": 1524.92, "low": 1467.29, "vol": 1015694.0, "amt": 6397703671.0}, {"date": "2020-11-02", "open": 1479.97, "close": 1454.02, "high": 1479.97, "low": 1424.37, "vol": 826102.0, "amt": 4960446413.0}, {"date": "2020-11-03", "open": 1461.43, "close": 1518.9, "high": 1523.58, "low": 1461.43, "vol": 858057.0, "amt": 5328511441.0}, {"date": "2020-11-04", "open": 1524.12, "close": 1513.85, "high": 1532.1, "low": 1509.7, "vol": 570927.0, "amt": 3574351901.0}, {"date": "2020-11-05", "open": 1548.31, "close": 1517.73, "high": 1548.31, "low": 1510.89, "vol": 686274.0, "amt": 4116554734.0}, {"date": "2020-11-06", "open": 1524.04, "close": 1509.25, "high": 1524.04, "low": 1495.73, "vol": 667234.0, "amt": 4116225783.0}, {"date": "2020-11-09", "open": 1529.1, "close": 1637.68, "high": 1656.98, "low": 1529.1, "vol": 1706630.0, "amt": 11325735516.0}, {"date": "2020-11-10", "open": 1622.82, "close": 1590.2, "high": 1623.19, "low": 1586.86, "vol": 1005848.0, "amt": 6391698067.0}, {"date": "2020-11-11", "open": 1589.59, "close": 1514.81, "high": 1589.59, "low": 1513.88, "vol": 836885.0, "amt": 5532048002.0}, {"date": "2020-11-12", "open": 1536.0, "close": 1516.58, "high": 1536.0, "low": 1506.38, "vol": 624242.0, "amt": 3943406678.0}, {"date": "2020-11-13", "open": 1509.68, "close": 1537.9, "high": 1544.56, "low": 1500.99, "vol": 600359.0, "amt": 3725494700.0}, {"date": "2020-11-16", "open": 1576.75, "close": 1528.38, "high": 1576.75, "low": 1524.56, "vol": 556420.0, "amt": 4034886820.0}, {"date": "2020-11-17", "open": 1531.58, "close": 1515.14, "high": 1531.58, "low": 1479.09, "vol": 698263.0, "amt": 4388066882.0}, {"date": "2020-11-18", "open": 1510.22, "close": 1511.95, "high": 1529.43, "low": 1501.25, "vol": 514867.0, "amt": 3162785637.0}, {"date": "2020-11-19", "open": 1506.19, "close": 1522.69, "high": 1534.57, "low": 1505.97, "vol": 543734.0, "amt": 3268383908.0}, {"date": "2020-11-20", "open": 1520.41, "close": 1517.71, "high": 1523.89, "low": 1515.15, "vol": 432250.0, "amt": 2706212709.0}, {"date": "2020-11-23", "open": 1515.06, "close": 1500.73, "high": 1515.06, "low": 1485.18, "vol": 564827.0, "amt": 3784138083.0}, {"date": "2020-11-24", "open": 1498.47, "close": 1520.56, "high": 1533.35, "low": 1498.47, "vol": 628579.0, "amt": 3753015891.0}, {"date": "2020-11-25", "open": 1525.36, "close": 1504.93, "high": 1536.54, "low": 1504.93, "vol": 636550.0, "amt": 4038340533.0}, {"date": "2020-11-26", "open": 1505.11, "close": 1503.76, "high": 1519.73, "low": 1500.7, "vol": 516332.0, "amt": 3365351668.0}, {"date": "2020-11-27", "open": 1501.17, "close": 1521.05, "high": 1525.25, "low": 1496.0, "vol": 602059.0, "amt": 3861801467.0}, {"date": "2020-11-30", "open": 1537.7, "close": 1551.05, "high": 1576.85, "low": 1531.79, "vol": 834186.0, "amt": 5659079724.0}, {"date": "2020-12-01", "open": 1553.96, "close": 1571.42, "high": 1573.05, "low": 1553.96, "vol": 678847.0, "amt": 4687224023.0}, {"date": "2020-12-02", "open": 1576.39, "close": 1620.8, "high": 1630.17, "low": 1576.39, "vol": 996646.0, "amt": 6745669120.0}, {"date": "2020-12-03", "open": 1620.44, "close": 1612.38, "high": 1634.4, "low": 1604.51, "vol": 688121.0, "amt": 4750927512.0}, {"date": "2020-12-04", "open": 1607.84, "close": 1613.22, "high": 1615.48, "low": 1593.72, "vol": 668899.0, "amt": 4621622413.0}, {"date": "2020-12-07", "open": 1644.46, "close": 1620.02, "high": 1644.46, "low": 1617.79, "vol": 831505.0, "amt": 5957930317.0}, {"date": "2020-12-08", "open": 1617.51, "close": 1614.41, "high": 1623.61, "low": 1609.98, "vol": 573204.0, "amt": 4332364164.0}, {"date": "2020-12-09", "open": 1615.04, "close": 1576.53, "high": 1615.04, "low": 1576.53, "vol": 737388.0, "amt": 5454045116.0}, {"date": "2020-12-10", "open": 1573.05, "close": 1614.9, "high": 1618.32, "low": 1573.05, "vol": 915975.0, "amt": 6949768089.0}, {"date": "2020-12-11", "open": 1613.18, "close": 1655.77, "high": 1656.15, "low": 1613.18, "vol": 1186846.0, "amt": 9911795720.0}, {"date": "2020-12-14", "open": 1650.23, "close": 1663.77, "high": 1669.33, "low": 1641.78, "vol": 890737.0, "amt": 6994795257.0}, {"date": "2020-12-15", "open": 1659.13, "close": 1623.39, "high": 1665.78, "low": 1623.39, "vol": 1168091.0, "amt": 8154590485.0}, {"date": "2020-12-16", "open": 1618.09, "close": 1585.08, "high": 1618.09, "low": 1583.49, "vol": 1423509.0, "amt": 8540521341.0}, {"date": "2020-12-17", "open": 1578.09, "close": 1589.0, "high": 1594.41, "low": 1563.69, "vol": 910170.0, "amt": 5923759907.0}, {"date": "2020-12-18", "open": 1617.73, "close": 1577.8, "high": 1617.73, "low": 1576.64, "vol": 828949.0, "amt": 5469042174.0}, {"date": "2020-12-21", "open": 1573.57, "close": 1615.89, "high": 1647.11, "low": 1573.57, "vol": 1034620.0, "amt": 7372429991.0}, {"date": "2020-12-22", "open": 1606.06, "close": 1575.58, "high": 1614.68, "low": 1572.04, "vol": 857981.0, "amt": 6054331703.0}, {"date": "2020-12-23", "open": 1574.82, "close": 1592.66, "high": 1602.4, "low": 1565.04, "vol": 920637.0, "amt": 6210571441.0}, {"date": "2020-12-24", "open": 1593.08, "close": 1560.73, "high": 1605.13, "low": 1560.73, "vol": 728348.0, "amt": 5081476978.0}, {"date": "2020-12-25", "open": 1553.26, "close": 1525.55, "high": 1555.79, "low": 1524.97, "vol": 720588.0, "amt": 5054925263.0}, {"date": "2020-12-28", "open": 1515.31, "close": 1506.6, "high": 1525.21, "low": 1504.58, "vol": 743494.0, "amt": 4755527822.0}, {"date": "2020-12-29", "open": 1506.14, "close": 1522.68, "high": 1547.73, "low": 1506.14, "vol": 671760.0, "amt": 4416519435.0}, {"date": "2020-12-30", "open": 1521.23, "close": 1549.95, "high": 1559.17, "low": 1518.39, "vol": 1118099.0, "amt": 6879002739.0}, {"date": "2020-12-31", "open": 1560.27, "close": 1584.3, "high": 1585.41, "low": 1560.27, "vol": 1333287.0, "amt": 9274834464.0}, {"date": "2021-01-04", "open": 1591.72, "close": 1599.46, "high": 1610.84, "low": 1579.97, "vol": 1129888.0, "amt": 7935408945.0}, {"date": "2021-01-05", "open": 1592.46, "close": 1621.1, "high": 1622.13, "low": 1591.02, "vol": 1126279.0, "amt": 7832338167.0}, {"date": "2021-01-06", "open": 1631.77, "close": 1601.57, "high": 1636.67, "low": 1594.04, "vol": 1261801.0, "amt": 8605343171.0}, {"date": "2021-01-07", "open": 1604.37, "close": 1556.23, "high": 1604.37, "low": 1545.75, "vol": 1124062.0, "amt": 7709685953.0}, {"date": "2021-01-08", "open": 1557.28, "close": 1564.87, "high": 1569.3, "low": 1543.59, "vol": 1253197.0, "amt": 8719636356.0}, {"date": "2021-01-11", "open": 1569.28, "close": 1583.36, "high": 1599.47, "low": 1567.4, "vol": 1443969.0, "amt": 10281893265.0}, {"date": "2021-01-12", "open": 1580.02, "close": 1609.63, "high": 1609.81, "low": 1573.77, "vol": 1028380.0, "amt": 7353809658.0}, {"date": "2021-01-13", "open": 1619.09, "close": 1607.16, "high": 1619.09, "low": 1583.53, "vol": 1216505.0, "amt": 9117591467.0}, {"date": "2021-01-14", "open": 1610.39, "close": 1681.95, "high": 1709.39, "low": 1608.14, "vol": 2163165.0, "amt": 15017005843.0}, {"date": "2021-01-15", "open": 1694.81, "close": 1674.22, "high": 1736.74, "low": 1674.16, "vol": 1859095.0, "amt": 14331756194.0}, {"date": "2021-01-18", "open": 1669.84, "close": 1728.16, "high": 1754.26, "low": 1669.84, "vol": 1730336.0, "amt": 12535887405.0}, {"date": "2021-01-19", "open": 1731.71, "close": 1673.19, "high": 1731.71, "low": 1672.65, "vol": 1486364.0, "amt": 10852194011.0}, {"date": "2021-01-20", "open": 1682.4, "close": 1683.53, "high": 1690.82, "low": 1661.85, "vol": 1165361.0, "amt": 8326240948.0}, {"date": "2021-01-21", "open": 1690.9, "close": 1670.28, "high": 1690.9, "low": 1666.16, "vol": 1193798.0, "amt": 8300455119.0}, {"date": "2021-01-22", "open": 1671.22, "close": 1635.13, "high": 1671.22, "low": 1616.88, "vol": 1203087.0, "amt": 8415498590.0}, {"date": "2021-01-25", "open": 1616.42, "close": 1639.82, "high": 1646.26, "low": 1607.62, "vol": 1100481.0, "amt": 8134165743.0}, {"date": "2021-01-26", "open": 1640.94, "close": 1647.54, "high": 1676.6, "low": 1638.49, "vol": 1142653.0, "amt": 8362474729.0}, {"date": "2021-01-27", "open": 1647.93, "close": 1631.39, "high": 1647.93, "low": 1623.05, "vol": 925354.0, "amt": 6422225360.0}, {"date": "2021-01-28", "open": 1610.15, "close": 1579.37, "high": 1629.55, "low": 1578.67, "vol": 769458.0, "amt": 5492080562.0}, {"date": "2021-01-29", "open": 1588.07, "close": 1560.87, "high": 1588.07, "low": 1551.13, "vol": 910812.0, "amt": 6206970773.0}, {"date": "2021-02-01", "open": 1563.55, "close": 1568.8, "high": 1593.27, "low": 1548.45, "vol": 704218.0, "amt": 5103229076.0}, {"date": "2021-02-02", "open": 1570.4, "close": 1577.04, "high": 1577.81, "low": 1557.56, "vol": 662541.0, "amt": 4826790552.0}, {"date": "2021-02-03", "open": 1572.88, "close": 1516.25, "high": 1572.88, "low": 1516.25, "vol": 1015916.0, "amt": 6740310641.0}, {"date": "2021-02-04", "open": 1504.61, "close": 1504.79, "high": 1513.51, "low": 1469.31, "vol": 1040142.0, "amt": 6621261825.0}, {"date": "2021-02-05", "open": 1510.49, "close": 1456.79, "high": 1510.49, "low": 1456.79, "vol": 989010.0, "amt": 6254903017.0}, {"date": "2021-02-08", "open": 1460.32, "close": 1492.55, "high": 1507.83, "low": 1460.32, "vol": 706160.0, "amt": 4654881383.0}, {"date": "2021-02-09", "open": 1499.28, "close": 1529.64, "high": 1530.0, "low": 1499.28, "vol": 705978.0, "amt": 4602185237.0}, {"date": "2021-02-10", "open": 1527.82, "close": 1528.18, "high": 1539.96, "low": 1517.62, "vol": 697974.0, "amt": 4690903378.0}, {"date": "2021-02-18", "open": 1551.51, "close": 1573.51, "high": 1587.06, "low": 1548.39, "vol": 1214922.0, "amt": 7752516311.0}, {"date": "2021-02-19", "open": 1566.98, "close": 1565.23, "high": 1567.39, "low": 1545.68, "vol": 788156.0, "amt": 5489128564.0}, {"date": "2021-02-22", "open": 1575.78, "close": 1536.47, "high": 1575.93, "low": 1534.11, "vol": 901451.0, "amt": 6157717298.0}, {"date": "2021-02-23", "open": 1525.2, "close": 1535.39, "high": 1545.79, "low": 1515.57, "vol": 746556.0, "amt": 5126312122.0}, {"date": "2021-02-24", "open": 1539.17, "close": 1541.83, "high": 1562.67, "low": 1536.31, "vol": 842218.0, "amt": 5606200598.0}, {"date": "2021-02-25", "open": 1544.17, "close": 1506.42, "high": 1544.17, "low": 1506.42, "vol": 707696.0, "amt": 4959620149.0}, {"date": "2021-02-26", "open": 1469.95, "close": 1475.99, "high": 1502.03, "low": 1469.95, "vol": 738314.0, "amt": 5287449427.0}, {"date": "2021-03-01", "open": 1490.09, "close": 1529.08, "high": 1530.61, "low": 1490.09, "vol": 905563.0, "amt": 5973525176.0}, {"date": "2021-03-02", "open": 1548.65, "close": 1521.38, "high": 1548.65, "low": 1512.03, "vol": 1019740.0, "amt": 6901796396.0}, {"date": "2021-03-03", "open": 1516.05, "close": 1524.99, "high": 1525.0, "low": 1501.93, "vol": 644410.0, "amt": 4449729261.0}, {"date": "2021-03-04", "open": 1531.1, "close": 1492.21, "high": 1533.98, "low": 1491.58, "vol": 1154851.0, "amt": 7434200001.0}, {"date": "2021-03-05", "open": 1476.32, "close": 1480.4, "high": 1488.71, "low": 1473.83, "vol": 720648.0, "amt": 4862593599.0}, {"date": "2021-03-08", "open": 1494.7, "close": 1418.36, "high": 1494.7, "low": 1418.36, "vol": 914224.0, "amt": 6104095466.0}, {"date": "2021-03-09", "open": 1415.96, "close": 1355.33, "high": 1415.96, "low": 1355.33, "vol": 803634.0, "amt": 5075691919.0}, {"date": "2021-03-10", "open": 1375.55, "close": 1345.77, "high": 1375.55, "low": 1345.4, "vol": 530782.0, "amt": 3517898799.0}, {"date": "2021-03-11", "open": 1356.05, "close": 1396.62, "high": 1407.13, "low": 1339.99, "vol": 949299.0, "amt": 5796181617.0}, {"date": "2021-03-12", "open": 1394.66, "close": 1378.0, "high": 1394.66, "low": 1370.45, "vol": 609273.0, "amt": 3977003491.0}, {"date": "2021-03-15", "open": 1368.36, "close": 1329.96, "high": 1368.36, "low": 1320.99, "vol": 747175.0, "amt": 4747845135.0}, {"date": "2021-03-16", "open": 1330.33, "close": 1311.25, "high": 1330.33, "low": 1309.45, "vol": 716455.0, "amt": 4052408520.0}, {"date": "2021-03-17", "open": 1310.2, "close": 1322.92, "high": 1326.67, "low": 1308.55, "vol": 632916.0, "amt": 3796706694.0}, {"date": "2021-03-18", "open": 1330.01, "close": 1317.62, "high": 1333.41, "low": 1317.16, "vol": 585291.0, "amt": 3334822781.0}, {"date": "2021-03-19", "open": 1303.94, "close": 1323.2, "high": 1327.28, "low": 1303.94, "vol": 673922.0, "amt": 3963312690.0}, {"date": "2021-03-22", "open": 1315.75, "close": 1321.95, "high": 1326.26, "low": 1315.75, "vol": 506092.0, "amt": 3020412058.0}, {"date": "2021-03-23", "open": 1327.58, "close": 1328.28, "high": 1350.04, "low": 1324.81, "vol": 748707.0, "amt": 4459229610.0}, {"date": "2021-03-24", "open": 1320.07, "close": 1290.41, "high": 1326.18, "low": 1290.05, "vol": 681569.0, "amt": 3664303539.0}, {"date": "2021-03-25", "open": 1284.13, "close": 1280.51, "high": 1294.4, "low": 1278.83, "vol": 580521.0, "amt": 3176122152.0}, {"date": "2021-03-26", "open": 1287.51, "close": 1310.41, "high": 1311.87, "low": 1281.7, "vol": 671952.0, "amt": 3728558424.0}, {"date": "2021-03-29", "open": 1317.83, "close": 1301.86, "high": 1324.1, "low": 1301.39, "vol": 616388.0, "amt": 3465753780.0}, {"date": "2021-03-30", "open": 1302.56, "close": 1292.75, "high": 1302.56, "low": 1289.28, "vol": 524054.0, "amt": 2927859429.0}, {"date": "2021-03-31", "open": 1292.09, "close": 1288.78, "high": 1292.09, "low": 1273.61, "vol": 526894.0, "amt": 3131912944.0}, {"date": "2021-04-01", "open": 1292.69, "close": 1326.56, "high": 1333.58, "low": 1292.69, "vol": 936499.0, "amt": 5664038278.0}, {"date": "2021-04-02", "open": 1336.62, "close": 1391.49, "high": 1392.12, "low": 1336.62, "vol": 1609531.0, "amt": 9552149850.0}, {"date": "2021-04-06", "open": 1400.45, "close": 1387.41, "high": 1400.45, "low": 1380.19, "vol": 873261.0, "amt": 5019833323.0}, {"date": "2021-04-07", "open": 1390.76, "close": 1406.74, "high": 1407.54, "low": 1373.77, "vol": 860146.0, "amt": 5439158918.0}, {"date": "2021-04-08", "open": 1398.99, "close": 1398.61, "high": 1416.64, "low": 1398.61, "vol": 794548.0, "amt": 4884874128.0}, {"date": "2021-04-09", "open": 1400.43, "close": 1386.61, "high": 1407.18, "low": 1385.52, "vol": 720198.0, "amt": 4365930891.0}, {"date": "2021-04-12", "open": 1386.62, "close": 1351.32, "high": 1396.29, "low": 1349.14, "vol": 700536.0, "amt": 4112318902.0}, {"date": "2021-04-13", "open": 1349.77, "close": 1344.91, "high": 1367.66, "low": 1343.34, "vol": 561297.0, "amt": 3376770245.0}, {"date": "2021-04-14", "open": 1348.43, "close": 1346.51, "high": 1352.22, "low": 1336.29, "vol": 554614.0, "amt": 3200202620.0}, {"date": "2021-04-15", "open": 1338.28, "close": 1364.45, "high": 1364.45, "low": 1327.26, "vol": 685097.0, "amt": 4048453937.0}, {"date": "2021-04-16", "open": 1363.36, "close": 1381.13, "high": 1383.19, "low": 1356.07, "vol": 631500.0, "amt": 3926546080.0}, {"date": "2021-04-19", "open": 1380.41, "close": 1402.32, "high": 1403.64, "low": 1372.07, "vol": 850550.0, "amt": 5149620538.0}, {"date": "2021-04-20", "open": 1399.92, "close": 1387.09, "high": 1410.89, "low": 1385.5, "vol": 832769.0, "amt": 4555216290.0}, {"date": "2021-04-21", "open": 1377.08, "close": 1377.06, "high": 1385.98, "low": 1369.58, "vol": 649235.0, "amt": 3674930318.0}, {"date": "2021-04-22", "open": 1379.7, "close": 1392.38, "high": 1406.93, "low": 1379.7, "vol": 757040.0, "amt": 4277696274.0}, {"date": "2021-04-23", "open": 1391.27, "close": 1407.06, "high": 1412.96, "low": 1390.18, "vol": 705214.0, "amt": 3894938103.0}, {"date": "2021-04-26", "open": 1413.4, "close": 1412.3, "high": 1444.56, "low": 1412.3, "vol": 1011253.0, "amt": 5885009507.0}, {"date": "2021-04-27", "open": 1409.65, "close": 1399.46, "high": 1409.65, "low": 1388.24, "vol": 750166.0, "amt": 4507492040.0}, {"date": "2021-04-28", "open": 1396.13, "close": 1404.35, "high": 1404.39, "low": 1382.97, "vol": 715268.0, "amt": 4348657371.0}, {"date": "2021-04-29", "open": 1393.09, "close": 1392.51, "high": 1410.84, "low": 1385.14, "vol": 911252.0, "amt": 6001929895.0}, {"date": "2021-04-30", "open": 1372.2, "close": 1360.54, "high": 1373.17, "low": 1353.57, "vol": 1076990.0, "amt": 6459245735.0}, {"date": "2021-05-06", "open": 1363.63, "close": 1353.06, "high": 1372.21, "low": 1351.5, "vol": 691742.0, "amt": 4141591154.0}, {"date": "2021-05-07", "open": 1356.26, "close": 1293.47, "high": 1356.26, "low": 1293.47, "vol": 843140.0, "amt": 5009997128.0}, {"date": "2021-05-10", "open": 1292.43, "close": 1285.01, "high": 1292.56, "low": 1273.73, "vol": 780038.0, "amt": 4166760028.0}, {"date": "2021-05-11", "open": 1277.38, "close": 1292.95, "high": 1294.35, "low": 1276.8, "vol": 586449.0, "amt": 3425726364.0}, {"date": "2021-05-12", "open": 1291.16, "close": 1303.05, "high": 1305.54, "low": 1278.53, "vol": 697404.0, "amt": 4010089755.0}, {"date": "2021-05-13", "open": 1287.27, "close": 1324.59, "high": 1342.38, "low": 1287.27, "vol": 871258.0, "amt": 4995760321.0}, {"date": "2021-05-14", "open": 1327.83, "close": 1346.9, "high": 1350.93, "low": 1325.17, "vol": 807769.0, "amt": 4904034234.0}, {"date": "2021-05-17", "open": 1351.58, "close": 1360.59, "high": 1371.12, "low": 1351.58, "vol": 787037.0, "amt": 4778285156.0}, {"date": "2021-05-18", "open": 1361.58, "close": 1364.21, "high": 1367.21, "low": 1360.43, "vol": 578256.0, "amt": 3818320434.0}, {"date": "2021-05-19", "open": 1363.23, "close": 1366.45, "high": 1371.61, "low": 1363.23, "vol": 575791.0, "amt": 3567254988.0}, {"date": "2021-05-20", "open": 1364.65, "close": 1363.5, "high": 1371.63, "low": 1360.63, "vol": 600462.0, "amt": 3468678069.0}, {"date": "2021-05-21", "open": 1367.77, "close": 1342.56, "high": 1371.02, "low": 1342.56, "vol": 768274.0, "amt": 4252680122.0}, {"date": "2021-05-24", "open": 1342.59, "close": 1365.64, "high": 1365.8, "low": 1330.43, "vol": 836890.0, "amt": 4204475230.0}, {"date": "2021-05-25", "open": 1362.91, "close": 1401.47, "high": 1402.18, "low": 1362.91, "vol": 959084.0, "amt": 5360549991.0}, {"date": "2021-05-26", "open": 1402.45, "close": 1390.35, "high": 1408.48, "low": 1389.79, "vol": 862092.0, "amt": 4896963637.0}, {"date": "2021-05-27", "open": 1392.62, "close": 1460.71, "high": 1471.5, "low": 1392.62, "vol": 1937377.0, "amt": 10463840815.0}, {"date": "2021-05-28", "open": 1449.51, "close": 1436.78, "high": 1456.39, "low": 1433.74, "vol": 1166002.0, "amt": 6704412598.0}, {"date": "2021-05-31", "open": 1447.54, "close": 1475.75, "high": 1475.75, "low": 1447.54, "vol": 1100243.0, "amt": 6345744883.0}, {"date": "2021-06-01", "open": 1473.17, "close": 1510.5, "high": 1537.92, "low": 1473.17, "vol": 1800747.0, "amt": 10208768297.0}, {"date": "2021-06-02", "open": 1507.68, "close": 1491.23, "high": 1510.69, "low": 1489.74, "vol": 1517880.0, "amt": 8017580872.0}, {"date": "2021-06-03", "open": 1489.23, "close": 1481.09, "high": 1502.73, "low": 1471.98, "vol": 1189094.0, "amt": 5985095456.0}, {"date": "2021-06-04", "open": 1465.55, "close": 1499.83, "high": 1512.04, "low": 1465.55, "vol": 1288650.0, "amt": 6879057472.0}, {"date": "2021-06-07", "open": 1531.25, "close": 1525.7, "high": 1556.19, "low": 1520.63, "vol": 1506472.0, "amt": 8913704919.0}, {"date": "2021-06-08", "open": 1541.16, "close": 1492.34, "high": 1541.16, "low": 1484.7, "vol": 1310289.0, "amt": 7892335024.0}, {"date": "2021-06-09", "open": 1492.86, "close": 1497.45, "high": 1524.51, "low": 1485.06, "vol": 1212593.0, "amt": 7413257126.0}, {"date": "2021-06-10", "open": 1498.72, "close": 1524.16, "high": 1524.68, "low": 1497.16, "vol": 1431598.0, "amt": 8544023976.0}, {"date": "2021-06-11", "open": 1524.47, "close": 1482.94, "high": 1524.47, "low": 1480.72, "vol": 1468385.0, "amt": 9305359852.0}, {"date": "2021-06-15", "open": 1478.5, "close": 1501.43, "high": 1522.68, "low": 1477.32, "vol": 1427755.0, "amt": 9901884988.0}, {"date": "2021-06-16", "open": 1507.83, "close": 1477.46, "high": 1530.17, "low": 1475.12, "vol": 1408208.0, "amt": 9243989111.0}, {"date": "2021-06-17", "open": 1476.63, "close": 1619.75, "high": 1628.39, "low": 1476.63, "vol": 3075185.0, "amt": 20318361249.0}, {"date": "2021-06-18", "open": 1628.09, "close": 1645.14, "high": 1652.0, "low": 1612.59, "vol": 2425623.0, "amt": 17352271792.0}, {"date": "2021-06-21", "open": 1635.75, "close": 1670.28, "high": 1683.65, "low": 1635.75, "vol": 1792809.0, "amt": 12734530262.0}, {"date": "2021-06-22", "open": 1677.75, "close": 1648.65, "high": 1677.75, "low": 1638.12, "vol": 1476605.0, "amt": 10395080087.0}, {"date": "2021-06-23", "open": 1649.94, "close": 1701.16, "high": 1728.27, "low": 1649.94, "vol": 2099434.0, "amt": 15297029686.0}, {"date": "2021-06-24", "open": 1690.89, "close": 1646.86, "high": 1696.63, "low": 1640.78, "vol": 1546433.0, "amt": 11193277345.0}, {"date": "2021-06-25", "open": 1649.61, "close": 1652.63, "high": 1663.23, "low": 1622.7, "vol": 1587712.0, "amt": 11183007706.0}, {"date": "2021-06-28", "open": 1659.79, "close": 1682.08, "high": 1705.43, "low": 1656.22, "vol": 1475541.0, "amt": 10790639193.0}, {"date": "2021-06-29", "open": 1680.41, "close": 1660.16, "high": 1693.1, "low": 1648.79, "vol": 1375925.0, "amt": 9723439992.0}, {"date": "2021-06-30", "open": 1676.01, "close": 1731.62, "high": 1749.19, "low": 1676.01, "vol": 2504094.0, "amt": 17661640119.0}, {"date": "2021-07-01", "open": 1724.1, "close": 1682.79, "high": 1724.1, "low": 1682.79, "vol": 1799466.0, "amt": 12880130796.0}, {"date": "2021-07-02", "open": 1665.74, "close": 1647.48, "high": 1682.78, "low": 1645.36, "vol": 1533612.0, "amt": 10799599936.0}, {"date": "2021-07-05", "open": 1672.53, "close": 1724.4, "high": 1724.6, "low": 1672.53, "vol": 1658229.0, "amt": 13800373500.0}, {"date": "2021-07-06", "open": 1739.19, "close": 1711.58, "high": 1777.59, "low": 1677.95, "vol": 1838730.0, "amt": 15379206792.0}, {"date": "2021-07-07", "open": 1689.04, "close": 1734.94, "high": 1736.21, "low": 1662.4, "vol": 1405043.0, "amt": 11019569361.0}, {"date": "2021-07-08", "open": 1736.7, "close": 1804.52, "high": 1814.22, "low": 1736.7, "vol": 2045131.0, "amt": 15614915892.0}, {"date": "2021-07-09", "open": 1789.47, "close": 1775.12, "high": 1789.47, "low": 1744.89, "vol": 1507771.0, "amt": 11574892220.0}, {"date": "2021-07-12", "open": 1778.41, "close": 1768.84, "high": 1778.41, "low": 1745.63, "vol": 1701921.0, "amt": 12658950994.0}, {"date": "2021-07-13", "open": 1761.54, "close": 1721.48, "high": 1764.21, "low": 1710.51, "vol": 1700316.0, "amt": 12306703787.0}, {"date": "2021-07-14", "open": 1710.19, "close": 1687.42, "high": 1726.33, "low": 1686.48, "vol": 1252584.0, "amt": 9209657641.0}, {"date": "2021-07-15", "open": 1681.04, "close": 1676.62, "high": 1694.93, "low": 1659.93, "vol": 1236010.0, "amt": 8635476691.0}, {"date": "2021-07-16", "open": 1696.32, "close": 1653.65, "high": 1714.7, "low": 1653.65, "vol": 1724513.0, "amt": 12243150484.0}, {"date": "2021-07-19", "open": 1636.8, "close": 1665.46, "high": 1667.58, "low": 1636.8, "vol": 1485864.0, "amt": 10301832064.0}, {"date": "2021-07-20", "open": 1656.07, "close": 1679.51, "high": 1681.88, "low": 1643.73, "vol": 1208289.0, "amt": 8685288063.0}, {"date": "2021-07-21", "open": 1685.65, "close": 1751.11, "high": 1764.55, "low": 1685.02, "vol": 1761222.0, "amt": 13167667993.0}, {"date": "2021-07-22", "open": 1762.44, "close": 1853.29, "high": 1858.85, "low": 1745.72, "vol": 2521639.0, "amt": 19368847431.0}, {"date": "2021-07-23", "open": 1867.81, "close": 1876.12, "high": 1906.92, "low": 1866.69, "vol": 2158763.0, "amt": 17426173573.0}, {"date": "2021-07-26", "open": 1882.36, "close": 1954.17, "high": 1955.12, "low": 1850.73, "vol": 3115836.0, "amt": 22769247692.0}, {"date": "2021-07-27", "open": 1952.02, "close": 1951.7, "high": 2110.48, "low": 1949.48, "vol": 6382902.0, "amt": 46459712498.0}, {"date": "2021-07-28", "open": 1912.19, "close": 1874.9, "high": 1930.94, "low": 1848.2, "vol": 3849446.0, "amt": 26514281158.0}, {"date": "2021-07-29", "open": 1928.99, "close": 2029.79, "high": 2045.32, "low": 1913.7, "vol": 3641030.0, "amt": 27404484562.0}, {"date": "2021-07-30", "open": 2010.26, "close": 2048.6, "high": 2101.36, "low": 1999.72, "vol": 3524924.0, "amt": 27180639145.0}, {"date": "2021-08-02", "open": 2043.56, "close": 1998.97, "high": 2088.53, "low": 1950.35, "vol": 3652256.0, "amt": 28007016761.0}, {"date": "2021-08-03", "open": 1981.42, "close": 1840.95, "high": 1985.88, "low": 1834.09, "vol": 3192694.0, "amt": 24849008084.0}, {"date": "2021-08-04", "open": 1844.97, "close": 1898.42, "high": 1904.32, "low": 1844.97, "vol": 2461998.0, "amt": 19247876433.0}, {"date": "2021-08-05", "open": 1909.94, "close": 1923.72, "high": 1942.31, "low": 1885.19, "vol": 2684961.0, "amt": 20808998746.0}, {"date": "2021-08-06", "open": 1968.15, "close": 1896.64, "high": 1987.39, "low": 1877.17, "vol": 3043016.0, "amt": 23764290451.0}, {"date": "2021-08-09", "open": 1866.58, "close": 1866.51, "high": 1879.74, "low": 1811.4, "vol": 2297133.0, "amt": 17586071324.0}, {"date": "2021-08-10", "open": 1870.63, "close": 1867.19, "high": 1898.11, "low": 1831.62, "vol": 2245155.0, "amt": 17083885538.0}, {"date": "2021-08-11", "open": 1871.42, "close": 1862.97, "high": 1884.86, "low": 1828.84, "vol": 1615585.0, "amt": 12699931243.0}, {"date": "2021-08-12", "open": 1850.66, "close": 1909.82, "high": 1939.86, "low": 1848.53, "vol": 1908269.0, "amt": 14334713217.0}, {"date": "2021-08-13", "open": 1894.4, "close": 1825.44, "high": 1894.7, "low": 1823.25, "vol": 2490550.0, "amt": 17048931145.0}, {"date": "2021-08-16", "open": 1810.92, "close": 1829.99, "high": 1867.45, "low": 1788.2, "vol": 1627559.0, "amt": 11710232689.0}, {"date": "2021-08-17", "open": 1821.59, "close": 1771.44, "high": 1846.49, "low": 1765.87, "vol": 1614789.0, "amt": 11566227443.0}, {"date": "2021-08-18", "open": 1781.46, "close": 1768.08, "high": 1794.73, "low": 1760.62, "vol": 1278534.0, "amt": 9733148736.0}, {"date": "2021-08-19", "open": 1767.75, "close": 1816.87, "high": 1836.31, "low": 1767.75, "vol": 1630758.0, "amt": 12880968504.0}, {"date": "2021-08-20", "open": 1810.36, "close": 1841.27, "high": 1862.57, "low": 1801.87, "vol": 1483020.0, "amt": 11523846155.0}, {"date": "2021-08-23", "open": 1839.68, "close": 1867.64, "high": 1874.86, "low": 1839.45, "vol": 1441892.0, "amt": 11542890646.0}, {"date": "2021-08-24", "open": 1862.24, "close": 1869.95, "high": 1896.21, "low": 1836.86, "vol": 1598831.0, "amt": 13051173989.0}, {"date": "2021-08-25", "open": 1868.6, "close": 1868.61, "high": 1888.4, "low": 1854.1, "vol": 1376031.0, "amt": 11220705395.0}, {"date": "2021-08-26", "open": 1879.17, "close": 1815.19, "high": 1882.23, "low": 1815.19, "vol": 1807802.0, "amt": 13003718876.0}, {"date": "2021-08-27", "open": 1816.35, "close": 1804.11, "high": 1823.17, "low": 1801.08, "vol": 1439291.0, "amt": 10564237720.0}, {"date": "2021-08-30", "open": 1813.2, "close": 1785.62, "high": 1849.61, "low": 1779.65, "vol": 1775894.0, "amt": 13709677080.0}, {"date": "2021-08-31", "open": 1781.23, "close": 1761.05, "high": 1781.23, "low": 1738.68, "vol": 1759131.0, "amt": 12466856238.0}, {"date": "2021-09-01", "open": 1756.04, "close": 1741.33, "high": 1756.04, "low": 1710.49, "vol": 1385751.0, "amt": 10313985845.0}, {"date": "2021-09-02", "open": 1730.18, "close": 1686.43, "high": 1730.18, "low": 1683.56, "vol": 1252898.0, "amt": 9830602069.0}, {"date": "2021-09-03", "open": 1686.96, "close": 1692.94, "high": 1712.51, "low": 1659.44, "vol": 1570707.0, "amt": 11435499229.0}, {"date": "2021-09-06", "open": 1685.04, "close": 1718.52, "high": 1722.28, "low": 1681.8, "vol": 1143418.0, "amt": 8860410091.0}, {"date": "2021-09-07", "open": 1713.38, "close": 1709.6, "high": 1730.02, "low": 1697.37, "vol": 1017024.0, "amt": 7510458153.0}, {"date": "2021-09-08", "open": 1711.31, "close": 1694.06, "high": 1718.88, "low": 1689.92, "vol": 1010921.0, "amt": 7672475711.0}, {"date": "2021-09-09", "open": 1689.63, "close": 1655.81, "high": 1689.63, "low": 1644.81, "vol": 1158516.0, "amt": 8556566579.0}, {"date": "2021-09-10", "open": 1650.39, "close": 1727.52, "high": 1728.58, "low": 1641.83, "vol": 1793653.0, "amt": 13529709697.0}, {"date": "2021-09-13", "open": 1714.61, "close": 1655.66, "high": 1714.61, "low": 1655.66, "vol": 1291372.0, "amt": 10610122994.0}, {"date": "2021-09-14", "open": 1655.35, "close": 1662.69, "high": 1691.43, "low": 1655.35, "vol": 1158320.0, "amt": 9334058868.0}, {"date": "2021-09-15", "open": 1651.35, "close": 1658.31, "high": 1668.97, "low": 1638.35, "vol": 872326.0, "amt": 6880042472.0}, {"date": "2021-09-16", "open": 1646.0, "close": 1610.9, "high": 1647.27, "low": 1606.64, "vol": 1060953.0, "amt": 8021813154.0}, {"date": "2021-09-17", "open": 1615.71, "close": 1606.41, "high": 1631.63, "low": 1596.03, "vol": 787515.0, "amt": 6082745719.0}, {"date": "2021-09-22", "open": 1589.43, "close": 1627.58, "high": 1640.55, "low": 1589.43, "vol": 838430.0, "amt": 7383666212.0}, {"date": "2021-09-23", "open": 1633.67, "close": 1640.56, "high": 1664.55, "low": 1621.08, "vol": 942216.0, "amt": 7815895681.0}, {"date": "2021-09-24", "open": 1635.9, "close": 1626.1, "high": 1655.11, "low": 1625.66, "vol": 905015.0, "amt": 7258078662.0}, {"date": "2021-09-27", "open": 1643.5, "close": 1623.54, "high": 1669.96, "low": 1619.75, "vol": 972394.0, "amt": 7511810766.0}, {"date": "2021-09-28", "open": 1618.21, "close": 1633.45, "high": 1652.56, "low": 1606.38, "vol": 845744.0, "amt": 6582399688.0}, {"date": "2021-09-29", "open": 1621.58, "close": 1617.24, "high": 1633.53, "low": 1600.45, "vol": 1166949.0, "amt": 8229851199.0}, {"date": "2021-09-30", "open": 1622.14, "close": 1633.77, "high": 1639.2, "low": 1622.14, "vol": 740279.0, "amt": 6119918884.0}, {"date": "2021-10-08", "open": 1654.01, "close": 1633.04, "high": 1679.77, "low": 1628.38, "vol": 734749.0, "amt": 6276377542.0}, {"date": "2021-10-11", "open": 1637.96, "close": 1605.44, "high": 1653.71, "low": 1603.49, "vol": 831065.0, "amt": 6724110827.0}, {"date": "2021-10-12", "open": 1604.85, "close": 1556.06, "high": 1616.89, "low": 1548.94, "vol": 953551.0, "amt": 7315333101.0}, {"date": "2021-10-13", "open": 1557.0, "close": 1586.32, "high": 1593.15, "low": 1557.0, "vol": 816119.0, "amt": 6150372013.0}, {"date": "2021-10-14", "open": 1583.0, "close": 1577.0, "high": 1590.08, "low": 1565.9, "vol": 650486.0, "amt": 5188898639.0}, {"date": "2021-10-15", "open": 1580.5, "close": 1624.94, "high": 1626.97, "low": 1566.95, "vol": 1033980.0, "amt": 8197356766.0}, {"date": "2021-10-18", "open": 1629.66, "close": 1590.56, "high": 1629.66, "low": 1576.51, "vol": 880816.0, "amt": 7004439592.0}, {"date": "2021-10-19", "open": 1593.41, "close": 1594.91, "high": 1612.48, "low": 1589.99, "vol": 654859.0, "amt": 5201288201.0}, {"date": "2021-10-20", "open": 1602.61, "close": 1581.64, "high": 1608.12, "low": 1578.35, "vol": 701382.0, "amt": 5311277794.0}, {"date": "2021-10-21", "open": 1582.59, "close": 1553.18, "high": 1583.02, "low": 1550.26, "vol": 764722.0, "amt": 5542265882.0}, {"date": "2021-10-22", "open": 1565.55, "close": 1590.36, "high": 1601.6, "low": 1558.16, "vol": 1277264.0, "amt": 9255908484.0}, {"date": "2021-10-25", "open": 1599.32, "close": 1603.45, "high": 1603.45, "low": 1568.95, "vol": 913380.0, "amt": 7981008077.0}, {"date": "2021-10-26", "open": 1595.29, "close": 1579.62, "high": 1607.97, "low": 1573.38, "vol": 1105728.0, "amt": 9447333766.0}, {"date": "2021-10-27", "open": 1574.89, "close": 1536.59, "high": 1578.51, "low": 1528.3, "vol": 1363478.0, "amt": 10245839429.0}, {"date": "2021-10-28", "open": 1532.49, "close": 1525.5, "high": 1557.7, "low": 1522.97, "vol": 1085700.0, "amt": 8380788806.0}, {"date": "2021-10-29", "open": 1534.61, "close": 1595.8, "high": 1604.73, "low": 1532.94, "vol": 1469562.0, "amt": 11989658185.0}, {"date": "2021-11-01", "open": 1594.69, "close": 1619.2, "high": 1626.33, "low": 1591.46, "vol": 1342785.0, "amt": 11042269883.0}, {"date": "2021-11-02", "open": 1621.76, "close": 1635.46, "high": 1656.99, "low": 1621.76, "vol": 1982032.0, "amt": 13570054808.0}, {"date": "2021-11-03", "open": 1639.42, "close": 1646.63, "high": 1660.22, "low": 1625.73, "vol": 1270709.0, "amt": 9396561313.0}, {"date": "2021-11-04", "open": 1653.27, "close": 1661.9, "high": 1678.33, "low": 1650.35, "vol": 1323921.0, "amt": 10023583004.0}, {"date": "2021-11-05", "open": 1682.17, "close": 1664.2, "high": 1698.39, "low": 1663.45, "vol": 1479237.0, "amt": 10700568593.0}, {"date": "2021-11-08", "open": 1660.81, "close": 1638.53, "high": 1660.81, "low": 1613.14, "vol": 1161886.0, "amt": 8927019497.0}, {"date": "2021-11-09", "open": 1640.95, "close": 1692.14, "high": 1702.03, "low": 1639.48, "vol": 1823850.0, "amt": 12933674712.0}, {"date": "2021-11-10", "open": 1684.68, "close": 1716.61, "high": 1717.35, "low": 1677.06, "vol": 1559858.0, "amt": 11895631812.0}, {"date": "2021-11-11", "open": 1708.87, "close": 1779.58, "high": 1802.36, "low": 1705.1, "vol": 2500233.0, "amt": 18771350227.0}, {"date": "2021-11-12", "open": 1762.21, "close": 1757.62, "high": 1765.44, "low": 1737.47, "vol": 2292336.0, "amt": 16002396631.0}, {"date": "2021-11-15", "open": 1763.21, "close": 1738.84, "high": 1775.6, "low": 1737.44, "vol": 1413871.0, "amt": 10620226976.0}, {"date": "2021-11-16", "open": 1733.33, "close": 1713.87, "high": 1761.45, "low": 1712.86, "vol": 1372229.0, "amt": 9848812086.0}, {"date": "2021-11-17", "open": 1716.82, "close": 1729.36, "high": 1731.31, "low": 1694.77, "vol": 1132978.0, "amt": 8402732730.0}, {"date": "2021-11-18", "open": 1730.69, "close": 1719.79, "high": 1735.58, "low": 1706.68, "vol": 1181813.0, "amt": 8589570099.0}, {"date": "2021-11-19", "open": 1718.87, "close": 1731.49, "high": 1740.16, "low": 1706.97, "vol": 1154628.0, "amt": 8310260786.0}, {"date": "2021-11-22", "open": 1734.83, "close": 1812.16, "high": 1818.58, "low": 1734.83, "vol": 2058093.0, "amt": 15835852774.0}, {"date": "2021-11-23", "open": 1810.84, "close": 1813.04, "high": 1834.6, "low": 1810.63, "vol": 1709855.0, "amt": 13791434972.0}, {"date": "2021-11-24", "open": 1809.57, "close": 1810.06, "high": 1842.29, "low": 1808.3, "vol": 1501428.0, "amt": 12001386119.0}, {"date": "2021-11-25", "open": 1808.76, "close": 1811.32, "high": 1844.45, "low": 1806.13, "vol": 1436074.0, "amt": 12184007555.0}, {"date": "2021-11-26", "open": 1807.07, "close": 1774.8, "high": 1811.23, "low": 1762.35, "vol": 1323830.0, "amt": 10377187631.0}, {"date": "2021-11-29", "open": 1755.03, "close": 1798.63, "high": 1803.82, "low": 1747.12, "vol": 1216889.0, "amt": 9871947460.0}, {"date": "2021-11-30", "open": 1808.12, "close": 1806.15, "high": 1822.42, "low": 1790.98, "vol": 1234958.0, "amt": 10523983025.0}, {"date": "2021-12-01", "open": 1802.55, "close": 1791.09, "high": 1823.94, "low": 1786.17, "vol": 1026715.0, "amt": 8514121299.0}, {"date": "2021-12-02", "open": 1791.69, "close": 1748.88, "high": 1796.77, "low": 1746.04, "vol": 1046502.0, "amt": 8550924765.0}, {"date": "2021-12-03", "open": 1754.85, "close": 1782.43, "high": 1793.82, "low": 1754.85, "vol": 1227747.0, "amt": 10106878941.0}, {"date": "2021-12-06", "open": 1787.58, "close": 1729.66, "high": 1787.58, "low": 1725.86, "vol": 1362227.0, "amt": 10222957495.0}, {"date": "2021-12-07", "open": 1738.45, "close": 1693.11, "high": 1739.42, "low": 1677.58, "vol": 1187415.0, "amt": 9428663629.0}, {"date": "2021-12-08", "open": 1704.5, "close": 1730.31, "high": 1732.71, "low": 1704.5, "vol": 1073098.0, "amt": 8733763002.0}, {"date": "2021-12-09", "open": 1731.52, "close": 1750.01, "high": 1755.01, "low": 1729.19, "vol": 1325676.0, "amt": 10846149200.0}, {"date": "2021-12-10", "open": 1752.56, "close": 1746.47, "high": 1761.3, "low": 1731.6, "vol": 1880827.0, "amt": 14499142462.0}, {"date": "2021-12-13", "open": 1748.01, "close": 1768.96, "high": 1776.8, "low": 1736.34, "vol": 1407900.0, "amt": 11980972173.0}, {"date": "2021-12-14", "open": 1765.29, "close": 1766.5, "high": 1772.1, "low": 1756.64, "vol": 1092385.0, "amt": 9542311963.0}, {"date": "2021-12-15", "open": 1768.89, "close": 1742.06, "high": 1772.18, "low": 1741.53, "vol": 1206125.0, "amt": 9786013232.0}, {"date": "2021-12-16", "open": 1742.91, "close": 1746.11, "high": 1764.51, "low": 1738.46, "vol": 1170247.0, "amt": 9465028444.0}, {"date": "2021-12-17", "open": 1741.03, "close": 1700.2, "high": 1743.45, "low": 1697.65, "vol": 1174129.0, "amt": 9207889854.0}, {"date": "2021-12-20", "open": 1689.69, "close": 1667.24, "high": 1705.21, "low": 1666.9, "vol": 996589.0, "amt": 8028718425.0}, {"date": "2021-12-21", "open": 1668.72, "close": 1676.05, "high": 1686.25, "low": 1662.15, "vol": 822989.0, "amt": 6635889008.0}, {"date": "2021-12-22", "open": 1682.58, "close": 1673.07, "high": 1691.94, "low": 1665.02, "vol": 878369.0, "amt": 7196662613.0}, {"date": "2021-12-23", "open": 1670.72, "close": 1665.62, "high": 1675.19, "low": 1656.5, "vol": 755389.0, "amt": 6461775005.0}, {"date": "2021-12-24", "open": 1664.0, "close": 1655.44, "high": 1672.85, "low": 1646.25, "vol": 785557.0, "amt": 6192355340.0}, {"date": "2021-12-27", "open": 1652.42, "close": 1650.55, "high": 1665.47, "low": 1643.54, "vol": 635603.0, "amt": 5294456325.0}, {"date": "2021-12-28", "open": 1651.31, "close": 1661.75, "high": 1670.26, "low": 1648.9, "vol": 699869.0, "amt": 5397282430.0}, {"date": "2021-12-29", "open": 1662.51, "close": 1641.71, "high": 1662.51, "low": 1632.02, "vol": 769712.0, "amt": 5897149632.0}, {"date": "2021-12-30", "open": 1639.52, "close": 1681.87, "high": 1691.22, "low": 1639.52, "vol": 1083612.0, "amt": 7464506404.0}, {"date": "2021-12-31", "open": 1683.79, "close": 1693.07, "high": 1694.98, "low": 1668.13, "vol": 893162.0, "amt": 6547257379.0}, {"date": "2022-01-04", "open": 1697.93, "close": 1652.2, "high": 1705.25, "low": 1647.25, "vol": 1212410.0, "amt": 9946781316.0}, {"date": "2022-01-05", "open": 1653.08, "close": 1607.21, "high": 1656.99, "low": 1596.39, "vol": 1176929.0, "amt": 9012904850.0}, {"date": "2022-01-06", "open": 1602.07, "close": 1594.55, "high": 1610.97, "low": 1586.48, "vol": 854510.0, "amt": 6892194003.0}, {"date": "2022-01-07", "open": 1599.12, "close": 1580.07, "high": 1614.63, "low": 1578.59, "vol": 883006.0, "amt": 6638779264.0}, {"date": "2022-01-10", "open": 1578.93, "close": 1577.06, "high": 1589.74, "low": 1542.33, "vol": 874091.0, "amt": 6727672538.0}, {"date": "2022-01-11", "open": 1576.18, "close": 1545.8, "high": 1577.12, "low": 1542.29, "vol": 800131.0, "amt": 6577958023.0}, {"date": "2022-01-12", "open": 1546.76, "close": 1555.54, "high": 1560.45, "low": 1535.04, "vol": 827641.0, "amt": 6504725881.0}, {"date": "2022-01-13", "open": 1555.89, "close": 1526.6, "high": 1555.89, "low": 1525.03, "vol": 902649.0, "amt": 6692842529.0}, {"date": "2022-01-14", "open": 1521.36, "close": 1550.83, "high": 1559.19, "low": 1520.06, "vol": 1029408.0, "amt": 7543571768.0}, {"date": "2022-01-17", "open": 1554.03, "close": 1574.1, "high": 1577.2, "low": 1550.6, "vol": 941395.0, "amt": 7639864315.0}, {"date": "2022-01-18", "open": 1583.27, "close": 1593.28, "high": 1620.11, "low": 1568.6, "vol": 1139787.0, "amt": 8607604309.0}, {"date": "2022-01-19", "open": 1587.74, "close": 1567.15, "high": 1596.97, "low": 1560.37, "vol": 789103.0, "amt": 5734390901.0}, {"date": "2022-01-20", "open": 1567.16, "close": 1539.99, "high": 1575.19, "low": 1538.46, "vol": 816916.0, "amt": 5741545453.0}, {"date": "2022-01-21", "open": 1537.08, "close": 1512.59, "high": 1537.08, "low": 1509.83, "vol": 756382.0, "amt": 5251105199.0}, {"date": "2022-01-24", "open": 1510.25, "close": 1527.2, "high": 1532.16, "low": 1507.52, "vol": 731848.0, "amt": 5872714501.0}, {"date": "2022-01-25", "open": 1526.58, "close": 1501.59, "high": 1534.02, "low": 1501.27, "vol": 876402.0, "amt": 6486972710.0}, {"date": "2022-01-26", "open": 1507.18, "close": 1517.71, "high": 1519.98, "low": 1492.59, "vol": 679945.0, "amt": 5693075091.0}, {"date": "2022-01-27", "open": 1513.39, "close": 1464.74, "high": 1523.61, "low": 1464.42, "vol": 862350.0, "amt": 6229582216.0}, {"date": "2022-01-28", "open": 1482.08, "close": 1440.1, "high": 1482.08, "low": 1440.1, "vol": 712569.0, "amt": 5409164232.0}, {"date": "2022-02-07", "open": 1458.88, "close": 1448.05, "high": 1489.25, "low": 1444.04, "vol": 620788.0, "amt": 4597199560.0}, {"date": "2022-02-08", "open": 1448.85, "close": 1427.79, "high": 1449.19, "low": 1407.79, "vol": 723769.0, "amt": 5143334848.0}, {"date": "2022-02-09", "open": 1425.79, "close": 1437.72, "high": 1440.54, "low": 1413.75, "vol": 730916.0, "amt": 5232427452.0}, {"date": "2022-02-10", "open": 1449.22, "close": 1439.27, "high": 1458.86, "low": 1435.83, "vol": 912571.0, "amt": 5792540721.0}, {"date": "2022-02-11", "open": 1435.03, "close": 1421.61, "high": 1450.05, "low": 1418.65, "vol": 886056.0, "amt": 5476560929.0}, {"date": "2022-02-14", "open": 1412.44, "close": 1413.04, "high": 1430.47, "low": 1390.64, "vol": 629476.0, "amt": 4293080229.0}, {"date": "2022-02-15", "open": 1420.89, "close": 1471.59, "high": 1472.72, "low": 1419.81, "vol": 940598.0, "amt": 6717802984.0}, {"date": "2022-02-16", "open": 1482.59, "close": 1456.63, "high": 1483.58, "low": 1454.22, "vol": 665071.0, "amt": 4877807422.0}, {"date": "2022-02-17", "open": 1456.5, "close": 1474.15, "high": 1489.71, "low": 1451.16, "vol": 827631.0, "amt": 5578467652.0}, {"date": "2022-02-18", "open": 1464.05, "close": 1459.46, "high": 1464.05, "low": 1454.5, "vol": 671717.0, "amt": 4522508910.0}, {"date": "2022-02-21", "open": 1459.51, "close": 1452.01, "high": 1466.63, "low": 1451.29, "vol": 709680.0, "amt": 4629602614.0}, {"date": "2022-02-22", "open": 1444.59, "close": 1450.44, "high": 1453.51, "low": 1421.5, "vol": 797674.0, "amt": 5111830185.0}, {"date": "2022-02-23", "open": 1445.36, "close": 1530.75, "high": 1534.61, "low": 1445.36, "vol": 1540694.0, "amt": 10416757536.0}, {"date": "2022-02-24", "open": 1526.81, "close": 1508.56, "high": 1529.19, "low": 1492.72, "vol": 1422047.0, "amt": 10002105755.0}, {"date": "2022-02-25", "open": 1533.54, "close": 1521.35, "high": 1547.72, "low": 1516.99, "vol": 982606.0, "amt": 7424113078.0}, {"date": "2022-02-28", "open": 1523.41, "close": 1531.58, "high": 1535.73, "low": 1523.41, "vol": 1098221.0, "amt": 7626760311.0}, {"date": "2022-03-01", "open": 1532.94, "close": 1518.28, "high": 1532.94, "low": 1508.19, "vol": 857006.0, "amt": 5597414363.0}, {"date": "2022-03-02", "open": 1509.0, "close": 1502.47, "high": 1509.0, "low": 1489.78, "vol": 679947.0, "amt": 4947457879.0}, {"date": "2022-03-03", "open": 1514.11, "close": 1482.07, "high": 1514.11, "low": 1481.75, "vol": 769497.0, "amt": 5524751878.0}, {"date": "2022-03-04", "open": 1472.56, "close": 1496.13, "high": 1526.31, "low": 1472.56, "vol": 907141.0, "amt": 6849601410.0}, {"date": "2022-03-07", "open": 1488.05, "close": 1444.24, "high": 1488.05, "low": 1438.96, "vol": 907965.0, "amt": 6129673978.0}, {"date": "2022-03-08", "open": 1447.98, "close": 1447.0, "high": 1480.05, "low": 1437.46, "vol": 1047156.0, "amt": 7514350509.0}, {"date": "2022-03-09", "open": 1456.82, "close": 1459.5, "high": 1481.04, "low": 1418.18, "vol": 1418430.0, "amt": 9242287985.0}, {"date": "2022-03-10", "open": 1495.57, "close": 1464.18, "high": 1501.39, "low": 1464.18, "vol": 1303668.0, "amt": 8847677652.0}, {"date": "2022-03-11", "open": 1449.22, "close": 1475.22, "high": 1475.32, "low": 1435.3, "vol": 1299592.0, "amt": 8684919116.0}, {"date": "2022-03-14", "open": 1459.57, "close": 1422.46, "high": 1459.57, "low": 1422.46, "vol": 1059994.0, "amt": 6774688206.0}, {"date": "2022-03-15", "open": 1410.37, "close": 1378.32, "high": 1439.9, "low": 1378.32, "vol": 1513152.0, "amt": 9339833466.0}, {"date": "2022-03-16", "open": 1405.77, "close": 1430.79, "high": 1432.68, "low": 1355.62, "vol": 1512717.0, "amt": 9685318378.0}, {"date": "2022-03-17", "open": 1458.43, "close": 1451.0, "high": 1477.53, "low": 1451.0, "vol": 1637503.0, "amt": 10982510777.0}, {"date": "2022-03-18", "open": 1444.63, "close": 1434.67, "high": 1444.63, "low": 1423.37, "vol": 1035736.0, "amt": 7006622245.0}, {"date": "2022-03-21", "open": 1433.52, "close": 1452.21, "high": 1456.8, "low": 1433.52, "vol": 1125495.0, "amt": 7842832562.0}, {"date": "2022-03-22", "open": 1449.08, "close": 1431.87, "high": 1449.08, "low": 1429.94, "vol": 822053.0, "amt": 5825789346.0}, {"date": "2022-03-23", "open": 1437.38, "close": 1433.94, "high": 1441.03, "low": 1422.23, "vol": 853598.0, "amt": 5513851174.0}, {"date": "2022-03-24", "open": 1424.81, "close": 1401.9, "high": 1424.81, "low": 1397.74, "vol": 808744.0, "amt": 5090273451.0}, {"date": "2022-03-25", "open": 1408.56, "close": 1383.06, "high": 1415.31, "low": 1382.22, "vol": 822004.0, "amt": 5227488004.0}, {"date": "2022-03-28", "open": 1368.37, "close": 1374.1, "high": 1381.03, "low": 1363.34, "vol": 716332.0, "amt": 4425455050.0}, {"date": "2022-03-29", "open": 1378.93, "close": 1348.31, "high": 1378.93, "low": 1348.31, "vol": 757871.0, "amt": 4679423442.0}, {"date": "2022-03-30", "open": 1353.6, "close": 1377.66, "high": 1379.01, "low": 1353.6, "vol": 792591.0, "amt": 4951024396.0}, {"date": "2022-03-31", "open": 1376.6, "close": 1353.84, "high": 1376.6, "low": 1352.96, "vol": 825830.0, "amt": 5097413111.0}, {"date": "2022-04-01", "open": 1349.29, "close": 1352.65, "high": 1362.23, "low": 1340.87, "vol": 949443.0, "amt": 5653127629.0}, {"date": "2022-04-06", "open": 1351.13, "close": 1307.11, "high": 1351.13, "low": 1301.97, "vol": 963282.0, "amt": 6295692790.0}, {"date": "2022-04-07", "open": 1302.89, "close": 1282.32, "high": 1307.65, "low": 1282.32, "vol": 791417.0, "amt": 4752004684.0}, {"date": "2022-04-08", "open": 1286.56, "close": 1294.03, "high": 1304.69, "low": 1272.89, "vol": 907404.0, "amt": 5535687386.0}, {"date": "2022-04-11", "open": 1291.55, "close": 1237.89, "high": 1291.55, "low": 1235.56, "vol": 972032.0, "amt": 5408341765.0}, {"date": "2022-04-12", "open": 1236.78, "close": 1248.04, "high": 1248.19, "low": 1212.91, "vol": 857511.0, "amt": 4979549002.0}, {"date": "2022-04-13", "open": 1245.06, "close": 1207.01, "high": 1245.06, "low": 1207.01, "vol": 643398.0, "amt": 3976970861.0}, {"date": "2022-04-14", "open": 1215.63, "close": 1218.03, "high": 1230.58, "low": 1193.26, "vol": 896066.0, "amt": 5620007590.0}, {"date": "2022-04-15", "open": 1207.95, "close": 1212.8, "high": 1217.36, "low": 1193.08, "vol": 779158.0, "amt": 4505118294.0}, {"date": "2022-04-18", "open": 1206.09, "close": 1252.83, "high": 1257.83, "low": 1206.09, "vol": 822749.0, "amt": 5107485142.0}, {"date": "2022-04-19", "open": 1250.83, "close": 1226.92, "high": 1251.28, "low": 1225.53, "vol": 653601.0, "amt": 4079706766.0}, {"date": "2022-04-20", "open": 1230.36, "close": 1209.66, "high": 1234.52, "low": 1209.66, "vol": 594106.0, "amt": 3729496664.0}, {"date": "2022-04-21", "open": 1202.02, "close": 1190.88, "high": 1231.51, "low": 1190.88, "vol": 732847.0, "amt": 4322096984.0}, {"date": "2022-04-22", "open": 1186.01, "close": 1167.44, "high": 1189.92, "low": 1167.44, "vol": 739919.0, "amt": 4140018705.0}, {"date": "2022-04-25", "open": 1153.09, "close": 1086.56, "high": 1153.09, "low": 1086.56, "vol": 1201412.0, "amt": 5650359278.0}, {"date": "2022-04-26", "open": 1088.24, "close": 1051.93, "high": 1095.97, "low": 1051.93, "vol": 1153824.0, "amt": 5377236850.0}, {"date": "2022-04-27", "open": 1038.14, "close": 1107.6, "high": 1109.48, "low": 1034.01, "vol": 1182906.0, "amt": 6011483226.0}, {"date": "2022-04-28", "open": 1101.59, "close": 1093.87, "high": 1102.57, "low": 1084.16, "vol": 1046891.0, "amt": 5580454500.0}, {"date": "2022-04-29", "open": 1106.08, "close": 1135.39, "high": 1137.96, "low": 1093.11, "vol": 1200659.0, "amt": 6541667965.0}, {"date": "2022-05-05", "open": 1135.21, "close": 1143.15, "high": 1157.39, "low": 1135.21, "vol": 1102155.0, "amt": 6095186011.0}, {"date": "2022-05-06", "open": 1117.14, "close": 1122.14, "high": 1137.11, "low": 1117.14, "vol": 828430.0, "amt": 4569800619.0}, {"date": "2022-05-09", "open": 1115.97, "close": 1115.89, "high": 1133.98, "low": 1109.82, "vol": 694765.0, "amt": 4013016262.0}, {"date": "2022-05-10", "open": 1104.72, "close": 1155.99, "high": 1171.69, "low": 1104.72, "vol": 1088866.0, "amt": 6412673545.0}, {"date": "2022-05-11", "open": 1159.96, "close": 1184.38, "high": 1212.87, "low": 1159.96, "vol": 1535749.0, "amt": 8636391154.0}, {"date": "2022-05-12", "open": 1179.92, "close": 1201.21, "high": 1211.05, "low": 1179.92, "vol": 1098328.0, "amt": 5986162562.0}, {"date": "2022-05-13", "open": 1207.8, "close": 1200.89, "high": 1208.96, "low": 1190.98, "vol": 927664.0, "amt": 5130806013.0}, {"date": "2022-05-16", "open": 1210.96, "close": 1191.18, "high": 1218.78, "low": 1188.2, "vol": 879882.0, "amt": 4948556391.0}, {"date": "2022-05-17", "open": 1191.37, "close": 1217.19, "high": 1222.25, "low": 1191.37, "vol": 960992.0, "amt": 5592071104.0}, {"date": "2022-05-18", "open": 1219.03, "close": 1218.98, "high": 1232.55, "low": 1218.0, "vol": 792257.0, "amt": 4704947885.0}, {"date": "2022-05-19", "open": 1200.59, "close": 1244.8, "high": 1244.8, "low": 1200.59, "vol": 992812.0, "amt": 5792674101.0}, {"date": "2022-05-20", "open": 1243.91, "close": 1245.23, "high": 1249.87, "low": 1228.81, "vol": 840911.0, "amt": 5016757101.0}, {"date": "2022-05-23", "open": 1245.77, "close": 1254.31, "high": 1256.7, "low": 1240.48, "vol": 761251.0, "amt": 4368162827.0}, {"date": "2022-05-24", "open": 1251.16, "close": 1202.32, "high": 1261.58, "low": 1202.32, "vol": 957054.0, "amt": 5289541771.0}, {"date": "2022-05-25", "open": 1201.71, "close": 1200.68, "high": 1212.71, "low": 1197.07, "vol": 666935.0, "amt": 3907668604.0}, {"date": "2022-05-26", "open": 1201.74, "close": 1193.75, "high": 1202.3, "low": 1173.09, "vol": 777026.0, "amt": 4804560049.0}, {"date": "2022-05-27", "open": 1199.25, "close": 1180.12, "high": 1205.02, "low": 1175.38, "vol": 808372.0, "amt": 4381035560.0}, {"date": "2022-05-30", "open": 1183.28, "close": 1199.43, "high": 1203.64, "low": 1169.19, "vol": 912979.0, "amt": 5016397462.0}, {"date": "2022-05-31", "open": 1201.57, "close": 1247.5, "high": 1247.5, "low": 1178.95, "vol": 1427557.0, "amt": 7772576452.0}, {"date": "2022-06-01", "open": 1242.86, "close": 1256.33, "high": 1265.23, "low": 1237.97, "vol": 1226109.0, "amt": 7229478953.0}, {"date": "2022-06-02", "open": 1257.75, "close": 1330.95, "high": 1334.69, "low": 1248.24, "vol": 2135982.0, "amt": 12000575879.0}, {"date": "2022-06-06", "open": 1349.1, "close": 1378.84, "high": 1389.71, "low": 1343.06, "vol": 2587254.0, "amt": 14777303782.0}, {"date": "2022-06-07", "open": 1372.57, "close": 1346.73, "high": 1372.57, "low": 1337.98, "vol": 1647158.0, "amt": 9516833586.0}, {"date": "2022-06-08", "open": 1346.06, "close": 1342.39, "high": 1360.29, "low": 1316.47, "vol": 1557138.0, "amt": 8889916834.0}, {"date": "2022-06-09", "open": 1343.02, "close": 1303.34, "high": 1343.41, "low": 1295.55, "vol": 1441230.0, "amt": 8119207644.0}, {"date": "2022-06-10", "open": 1293.7, "close": 1328.7, "high": 1330.9, "low": 1291.46, "vol": 1836467.0, "amt": 11204608529.0}, {"date": "2022-06-13", "open": 1311.71, "close": 1306.45, "high": 1327.3, "low": 1296.72, "vol": 1524143.0, "amt": 8771502848.0}, {"date": "2022-06-14", "open": 1289.09, "close": 1272.17, "high": 1292.95, "low": 1241.5, "vol": 1466064.0, "amt": 8544945152.0}, {"date": "2022-06-15", "open": 1273.1, "close": 1275.59, "high": 1302.2, "low": 1272.41, "vol": 1347745.0, "amt": 7599351552.0}, {"date": "2022-06-16", "open": 1279.62, "close": 1293.36, "high": 1315.11, "low": 1279.06, "vol": 1227557.0, "amt": 7133476608.0}, {"date": "2022-06-17", "open": 1282.73, "close": 1287.31, "high": 1299.09, "low": 1263.91, "vol": 1141664.0, "amt": 6633995008.0}, {"date": "2022-06-20", "open": 1291.97, "close": 1273.56, "high": 1302.81, "low": 1272.84, "vol": 1299747.0, "amt": 7583121152.0}, {"date": "2022-06-21", "open": 1274.29, "close": 1256.27, "high": 1276.24, "low": 1245.83, "vol": 1204397.0, "amt": 6956914944.0}, {"date": "2022-06-22", "open": 1260.45, "close": 1218.53, "high": 1264.06, "low": 1218.53, "vol": 1158037.0, "amt": 6931766784.0}, {"date": "2022-06-23", "open": 1220.58, "close": 1246.81, "high": 1246.81, "low": 1219.62, "vol": 1322803.0, "amt": 7819263488.0}, {"date": "2022-06-24", "open": 1250.62, "close": 1259.33, "high": 1275.28, "low": 1243.68, "vol": 1372888.0, "amt": 8231527424.0}, {"date": "2022-06-27", "open": 1265.92, "close": 1263.72, "high": 1279.54, "low": 1259.66, "vol": 1334869.0, "amt": 8192079616.0}, {"date": "2022-06-28", "open": 1264.92, "close": 1293.87, "high": 1296.89, "low": 1237.37, "vol": 1667901.0, "amt": 10091138048.0}, {"date": "2022-06-29", "open": 1289.47, "close": 1266.84, "high": 1317.84, "low": 1266.61, "vol": 1861342.0, "amt": 10923376640.0}, {"date": "2022-06-30", "open": 1266.15, "close": 1288.64, "high": 1301.25, "low": 1266.15, "vol": 1510497.0, "amt": 8818185216.0}, {"date": "2022-07-01", "open": 1288.25, "close": 1267.57, "high": 1292.34, "low": 1264.19, "vol": 1325505.0, "amt": 7658364672.0}, {"date": "2022-07-04", "open": 1254.06, "close": 1220.03, "high": 1254.06, "low": 1208.66, "vol": 1641857.0, "amt": 9840558336.0}, {"date": "2022-07-05", "open": 1220.7, "close": 1211.52, "high": 1238.62, "low": 1196.17, "vol": 1291752.0, "amt": 7460442112.0}, {"date": "2022-07-06", "open": 1218.02, "close": 1250.46, "high": 1281.45, "low": 1215.16, "vol": 1872204.0, "amt": 12596676096.0}, {"date": "2022-07-07", "open": 1254.89, "close": 1235.13, "high": 1256.02, "low": 1227.71, "vol": 1178344.0, "amt": 7328151296.0}, {"date": "2022-07-08", "open": 1244.11, "close": 1250.81, "high": 1269.52, "low": 1239.42, "vol": 1367364.0, "amt": 8088460544.0}, {"date": "2022-07-11", "open": 1245.73, "close": 1218.45, "high": 1245.73, "low": 1211.11, "vol": 1369235.0, "amt": 8049655296.0}, {"date": "2022-07-12", "open": 1219.21, "close": 1171.47, "high": 1224.52, "low": 1171.3, "vol": 1343003.0, "amt": 8436046383.0}, {"date": "2022-07-13", "open": 1170.97, "close": 1153.42, "high": 1178.92, "low": 1150.35, "vol": 984582.0, "amt": 5669268304.0}, {"date": "2022-07-14", "open": 1152.94, "close": 1170.02, "high": 1181.47, "low": 1149.7, "vol": 1030038.0, "amt": 5858956294.0}, {"date": "2022-07-15", "open": 1166.46, "close": 1168.27, "high": 1195.74, "low": 1164.61, "vol": 1009825.0, "amt": 5837972434.0}, {"date": "2022-07-18", "open": 1172.24, "close": 1163.91, "high": 1175.82, "low": 1150.45, "vol": 1076312.0, "amt": 6024329936.0}, {"date": "2022-07-19", "open": 1163.12, "close": 1165.41, "high": 1170.73, "low": 1148.33, "vol": 1100518.0, "amt": 6111897070.0}, {"date": "2022-07-20", "open": 1172.36, "close": 1176.29, "high": 1191.78, "low": 1171.72, "vol": 1193834.0, "amt": 6532335491.0}, {"date": "2022-07-21", "open": 1176.01, "close": 1217.12, "high": 1241.64, "low": 1172.92, "vol": 1926105.0, "amt": 11587487548.0}, {"date": "2022-07-22", "open": 1230.64, "close": 1195.44, "high": 1231.31, "low": 1187.45, "vol": 1273394.0, "amt": 7378346659.0}, {"date": "2022-07-25", "open": 1193.5, "close": 1195.95, "high": 1218.98, "low": 1184.99, "vol": 1066807.0, "amt": 6283529213.0}, {"date": "2022-07-26", "open": 1196.18, "close": 1196.86, "high": 1198.68, "low": 1176.02, "vol": 937591.0, "amt": 5516263934.0}, {"date": "2022-07-27", "open": 1191.67, "close": 1191.76, "high": 1199.12, "low": 1186.24, "vol": 913131.0, "amt": 5172359751.0}, {"date": "2022-07-28", "open": 1201.82, "close": 1222.78, "high": 1229.16, "low": 1201.82, "vol": 1393069.0, "amt": 7700448567.0}, {"date": "2022-07-29", "open": 1225.34, "close": 1193.29, "high": 1225.34, "low": 1192.63, "vol": 1259382.0, "amt": 7011358452.0}, {"date": "2022-08-01", "open": 1185.91, "close": 1218.52, "high": 1221.98, "low": 1163.19, "vol": 1324753.0, "amt": 7941714236.0}, {"date": "2022-08-02", "open": 1203.85, "close": 1217.96, "high": 1241.72, "low": 1193.18, "vol": 1713361.0, "amt": 10380135415.0}, {"date": "2022-08-03", "open": 1225.47, "close": 1262.42, "high": 1297.98, "low": 1216.13, "vol": 2907635.0, "amt": 15643701546.0}, {"date": "2022-08-04", "open": 1274.08, "close": 1297.26, "high": 1306.65, "low": 1267.82, "vol": 2296182.0, "amt": 12641709581.0}, {"date": "2022-08-05", "open": 1305.39, "close": 1404.62, "high": 1405.26, "low": 1304.0, "vol": 3883030.0, "amt": 22534738218.0}, {"date": "2022-08-08", "open": 1421.42, "close": 1387.61, "high": 1425.05, "low": 1373.74, "vol": 3673956.0, "amt": 22433646156.0}, {"date": "2022-08-09", "open": 1380.77, "close": 1411.42, "high": 1413.74, "low": 1354.82, "vol": 2744853.0, "amt": 16619609309.0}, {"date": "2022-08-10", "open": 1392.69, "close": 1401.45, "high": 1440.93, "low": 1383.82, "vol": 2831547.0, "amt": 17632902383.0}, {"date": "2022-08-11", "open": 1412.08, "close": 1426.75, "high": 1437.73, "low": 1412.08, "vol": 2530783.0, "amt": 14873175638.0}, {"date": "2022-08-12", "open": 1421.03, "close": 1384.98, "high": 1433.48, "low": 1384.98, "vol": 2109879.0, "amt": 12643064137.0}, {"date": "2022-08-15", "open": 1382.12, "close": 1367.25, "high": 1394.63, "low": 1365.87, "vol": 1779202.0, "amt": 10801161569.0}, {"date": "2022-08-16", "open": 1367.23, "close": 1355.25, "high": 1380.09, "low": 1351.47, "vol": 1657525.0, "amt": 9805725855.0}, {"date": "2022-08-17", "open": 1355.91, "close": 1352.31, "high": 1365.11, "low": 1343.51, "vol": 1534234.0, "amt": 8556879360.0}, {"date": "2022-08-18", "open": 1353.11, "close": 1375.27, "high": 1380.83, "low": 1339.38, "vol": 2107653.0, "amt": 12369219258.0}, {"date": "2022-08-19", "open": 1378.32, "close": 1339.98, "high": 1408.39, "low": 1339.98, "vol": 2165292.0, "amt": 11871774982.0}, {"date": "2022-08-22", "open": 1336.72, "close": 1339.04, "high": 1360.66, "low": 1324.23, "vol": 1753045.0, "amt": 9311267007.0}, {"date": "2022-08-23", "open": 1336.26, "close": 1330.37, "high": 1345.65, "low": 1326.87, "vol": 1327610.0, "amt": 7445729631.0}, {"date": "2022-08-24", "open": 1331.1, "close": 1265.7, "high": 1331.53, "low": 1264.13, "vol": 1866673.0, "amt": 10767252465.0}, {"date": "2022-08-25", "open": 1267.48, "close": 1249.31, "high": 1274.92, "low": 1238.24, "vol": 1391096.0, "amt": 7885837375.0}, {"date": "2022-08-26", "open": 1256.59, "close": 1230.75, "high": 1261.83, "low": 1229.98, "vol": 1272411.0, "amt": 7025687081.0}, {"date": "2022-08-29", "open": 1213.31, "close": 1241.05, "high": 1251.04, "low": 1211.83, "vol": 1293264.0, "amt": 7507901097.0}, {"date": "2022-08-30", "open": 1238.48, "close": 1234.81, "high": 1255.2, "low": 1231.31, "vol": 1066548.0, "amt": 6165295579.0}, {"date": "2022-08-31", "open": 1232.05, "close": 1221.09, "high": 1245.86, "low": 1211.03, "vol": 1274125.0, "amt": 6901395756.0}, {"date": "2022-09-01", "open": 1233.42, "close": 1212.68, "high": 1252.38, "low": 1210.53, "vol": 1303227.0, "amt": 7793735659.0}, {"date": "2022-09-02", "open": 1214.13, "close": 1244.63, "high": 1252.97, "low": 1213.86, "vol": 1464130.0, "amt": 8739224472.0}, {"date": "2022-09-05", "open": 1243.41, "close": 1230.94, "high": 1246.38, "low": 1215.4, "vol": 1575481.0, "amt": 8712636085.0}, {"date": "2022-09-06", "open": 1232.0, "close": 1234.39, "high": 1239.15, "low": 1222.86, "vol": 1324083.0, "amt": 7351281249.0}, {"date": "2022-09-07", "open": 1238.69, "close": 1269.91, "high": 1287.26, "low": 1238.67, "vol": 1718195.0, "amt": 10595052420.0}, {"date": "2022-09-08", "open": 1267.3, "close": 1253.07, "high": 1272.53, "low": 1252.35, "vol": 1290124.0, "amt": 7844827722.0}, {"date": "2022-09-09", "open": 1253.46, "close": 1232.19, "high": 1253.46, "low": 1220.73, "vol": 1103996.0, "amt": 7391949436.0}, {"date": "2022-09-13", "open": 1229.84, "close": 1239.5, "high": 1263.75, "low": 1229.79, "vol": 1173388.0, "amt": 7329419248.0}, {"date": "2022-09-14", "open": 1222.68, "close": 1250.57, "high": 1254.46, "low": 1220.12, "vol": 1261735.0, "amt": 7766649634.0}, {"date": "2022-09-15", "open": 1253.32, "close": 1217.25, "high": 1255.19, "low": 1202.92, "vol": 1577235.0, "amt": 8904341754.0}, {"date": "2022-09-16", "open": 1213.68, "close": 1219.18, "high": 1244.06, "low": 1213.54, "vol": 1448011.0, "amt": 8715203069.0}, {"date": "2022-09-19", "open": 1219.77, "close": 1187.53, "high": 1233.32, "low": 1182.71, "vol": 1420079.0, "amt": 8003253974.0}, {"date": "2022-09-20", "open": 1193.4, "close": 1184.03, "high": 1197.67, "low": 1170.2, "vol": 1031973.0, "amt": 5915252748.0}, {"date": "2022-09-21", "open": 1177.0, "close": 1160.05, "high": 1179.6, "low": 1156.91, "vol": 1047059.0, "amt": 6283857201.0}, {"date": "2022-09-22", "open": 1154.9, "close": 1166.77, "high": 1179.26, "low": 1153.55, "vol": 1029236.0, "amt": 6179283556.0}, {"date": "2022-09-23", "open": 1165.5, "close": 1129.57, "high": 1167.68, "low": 1126.28, "vol": 1275217.0, "amt": 6775526378.0}, {"date": "2022-09-26", "open": 1123.32, "close": 1129.91, "high": 1145.72, "low": 1118.33, "vol": 997754.0, "amt": 5660021106.0}, {"date": "2022-09-27", "open": 1132.14, "close": 1161.88, "high": 1162.09, "low": 1130.33, "vol": 1171995.0, "amt": 6736249587.0}, {"date": "2022-09-28", "open": 1158.35, "close": 1127.56, "high": 1158.35, "low": 1127.16, "vol": 1014983.0, "amt": 5490478860.0}, {"date": "2022-09-29", "open": 1135.28, "close": 1131.48, "high": 1147.78, "low": 1125.62, "vol": 913696.0, "amt": 5044404423.0}, {"date": "2022-09-30", "open": 1129.65, "close": 1101.35, "high": 1135.53, "low": 1100.79, "vol": 941525.0, "amt": 5054279753.0}, {"date": "2022-10-10", "open": 1086.73, "close": 1008.75, "high": 1086.73, "low": 1007.17, "vol": 1696771.0, "amt": 9274474817.0}, {"date": "2022-10-11", "open": 1009.55, "close": 980.93, "high": 1011.46, "low": 977.85, "vol": 1478849.0, "amt": 7897126664.0}, {"date": "2022-10-12", "open": 978.63, "close": 1026.81, "high": 1027.39, "low": 970.9, "vol": 1605798.0, "amt": 8332742786.0}, {"date": "2022-10-13", "open": 1019.92, "close": 1028.07, "high": 1046.54, "low": 1015.93, "vol": 1416537.0, "amt": 7496107477.0}, {"date": "2022-10-14", "open": 1041.28, "close": 1051.05, "high": 1054.67, "low": 1025.59, "vol": 1408003.0, "amt": 7532332718.0}, {"date": "2022-10-17", "open": 1042.55, "close": 1079.81, "high": 1084.27, "low": 1041.69, "vol": 1414733.0, "amt": 7885167247.0}, {"date": "2022-10-18", "open": 1083.39, "close": 1067.85, "high": 1084.93, "low": 1062.94, "vol": 1192426.0, "amt": 6139061299.0}, {"date": "2022-10-19", "open": 1065.59, "close": 1060.22, "high": 1075.57, "low": 1059.79, "vol": 1134726.0, "amt": 5630957950.0}, {"date": "2022-10-20", "open": 1056.44, "close": 1127.3, "high": 1140.13, "low": 1054.87, "vol": 2286366.0, "amt": 12472291090.0}, {"date": "2022-10-21", "open": 1117.44, "close": 1119.21, "high": 1133.13, "low": 1091.68, "vol": 1725450.0, "amt": 9081252232.0}, {"date": "2022-10-24", "open": 1120.78, "close": 1124.13, "high": 1152.49, "low": 1115.32, "vol": 1636297.0, "amt": 8731186824.0}, {"date": "2022-10-25", "open": 1118.46, "close": 1124.92, "high": 1143.11, "low": 1109.47, "vol": 1342599.0, "amt": 7533016849.0}, {"date": "2022-10-26", "open": 1125.09, "close": 1159.8, "high": 1167.12, "low": 1100.16, "vol": 1906509.0, "amt": 9828834437.0}, {"date": "2022-10-27", "open": 1159.82, "close": 1172.17, "high": 1192.77, "low": 1145.32, "vol": 2243288.0, "amt": 11704523672.0}, {"date": "2022-10-28", "open": 1157.45, "close": 1163.79, "high": 1200.05, "low": 1154.12, "vol": 2215496.0, "amt": 11904676924.0}, {"date": "2022-10-31", "open": 1152.75, "close": 1191.6, "high": 1203.99, "low": 1152.75, "vol": 2169015.0, "amt": 12019974331.0}, {"date": "2022-11-01", "open": 1188.65, "close": 1192.48, "high": 1201.57, "low": 1173.13, "vol": 1871354.0, "amt": 10704030647.0}, {"date": "2022-11-02", "open": 1193.85, "close": 1210.13, "high": 1223.81, "low": 1193.08, "vol": 2027686.0, "amt": 11588900964.0}, {"date": "2022-11-03", "open": 1203.7, "close": 1261.5, "high": 1263.9, "low": 1202.95, "vol": 2310241.0, "amt": 14206097222.0}, {"date": "2022-11-04", "open": 1262.0, "close": 1263.97, "high": 1272.87, "low": 1242.74, "vol": 2124761.0, "amt": 13171063869.0}, {"date": "2022-11-07", "open": 1259.81, "close": 1235.5, "high": 1271.47, "low": 1235.14, "vol": 1962143.0, "amt": 12406536510.0}, {"date": "2022-11-08", "open": 1235.36, "close": 1216.29, "high": 1238.31, "low": 1203.59, "vol": 1529252.0, "amt": 9319321817.0}, {"date": "2022-11-09", "open": 1215.16, "close": 1211.86, "high": 1228.98, "low": 1207.61, "vol": 1068786.0, "amt": 6567490054.0}, {"date": "2022-11-10", "open": 1207.46, "close": 1177.85, "high": 1223.26, "low": 1177.85, "vol": 1658247.0, "amt": 9850022596.0}, {"date": "2022-11-11", "open": 1217.27, "close": 1193.85, "high": 1230.05, "low": 1193.85, "vol": 1842334.0, "amt": 10975360072.0}, {"date": "2022-11-14", "open": 1193.26, "close": 1198.15, "high": 1214.2, "low": 1176.68, "vol": 1485379.0, "amt": 8936395468.0}, {"date": "2022-11-15", "open": 1198.63, "close": 1274.97, "high": 1279.91, "low": 1195.76, "vol": 2708780.0, "amt": 16624157087.0}, {"date": "2022-11-16", "open": 1279.06, "close": 1255.05, "high": 1281.8, "low": 1252.05, "vol": 1952105.0, "amt": 11980827179.0}, {"date": "2022-11-17", "open": 1245.02, "close": 1290.32, "high": 1292.94, "low": 1221.87, "vol": 2149177.0, "amt": 13434740353.0}, {"date": "2022-11-18", "open": 1282.57, "close": 1254.85, "high": 1301.01, "low": 1254.85, "vol": 1703840.0, "amt": 10089387535.0}, {"date": "2022-11-21", "open": 1245.33, "close": 1247.83, "high": 1265.85, "low": 1237.17, "vol": 1173667.0, "amt": 6927408358.0}, {"date": "2022-11-22", "open": 1244.7, "close": 1241.29, "high": 1269.64, "low": 1233.84, "vol": 1443101.0, "amt": 8877277038.0}, {"date": "2022-11-23", "open": 1238.69, "close": 1236.27, "high": 1250.68, "low": 1208.77, "vol": 1343356.0, "amt": 8074458222.0}, {"date": "2022-11-24", "open": 1239.12, "close": 1226.16, "high": 1245.36, "low": 1224.3, "vol": 1069842.0, "amt": 6221574285.0}, {"date": "2022-11-25", "open": 1222.82, "close": 1206.73, "high": 1251.86, "low": 1206.73, "vol": 1133404.0, "amt": 6813004421.0}, {"date": "2022-11-28", "open": 1184.76, "close": 1188.67, "high": 1207.27, "low": 1183.11, "vol": 1166463.0, "amt": 6447969374.0}, {"date": "2022-11-29", "open": 1192.92, "close": 1205.62, "high": 1213.52, "low": 1181.94, "vol": 1307897.0, "amt": 7743433649.0}, {"date": "2022-11-30", "open": 1202.16, "close": 1193.88, "high": 1205.91, "low": 1185.72, "vol": 1282254.0, "amt": 7775064643.0}, {"date": "2022-12-01", "open": 1202.98, "close": 1210.01, "high": 1231.99, "low": 1202.98, "vol": 1531274.0, "amt": 9027317771.0}, {"date": "2022-12-02", "open": 1201.56, "close": 1204.33, "high": 1218.36, "low": 1201.27, "vol": 1207170.0, "amt": 6841399076.0}, {"date": "2022-12-05", "open": 1213.9, "close": 1209.39, "high": 1220.62, "low": 1198.75, "vol": 1387879.0, "amt": 7691321005.0}, {"date": "2022-12-06", "open": 1208.07, "close": 1237.49, "high": 1253.2, "low": 1205.45, "vol": 1726345.0, "amt": 10150338368.0}, {"date": "2022-12-07", "open": 1233.1, "close": 1229.37, "high": 1234.4, "low": 1223.49, "vol": 1259127.0, "amt": 7434611691.0}, {"date": "2022-12-08", "open": 1228.36, "close": 1212.51, "high": 1228.83, "low": 1210.65, "vol": 1238914.0, "amt": 6985463740.0}, {"date": "2022-12-09", "open": 1214.83, "close": 1230.49, "high": 1239.5, "low": 1213.8, "vol": 2187635.0, "amt": 12826902069.0}, {"date": "2022-12-12", "open": 1227.78, "close": 1252.25, "high": 1259.84, "low": 1222.92, "vol": 1789369.0, "amt": 11704045791.0}, {"date": "2022-12-13", "open": 1247.09, "close": 1231.09, "high": 1247.85, "low": 1230.76, "vol": 1216474.0, "amt": 7709113480.0}, {"date": "2022-12-14", "open": 1276.23, "close": 1226.12, "high": 1284.01, "low": 1224.41, "vol": 2022873.0, "amt": 13357068261.0}, {"date": "2022-12-15", "open": 1224.25, "close": 1235.55, "high": 1255.46, "low": 1213.44, "vol": 1432736.0, "amt": 9154409717.0}, {"date": "2022-12-16", "open": 1229.37, "close": 1210.96, "high": 1229.37, "low": 1203.98, "vol": 1321316.0, "amt": 7899270298.0}, {"date": "2022-12-19", "open": 1205.21, "close": 1178.12, "high": 1216.96, "low": 1175.28, "vol": 1081419.0, "amt": 6480090844.0}, {"date": "2022-12-20", "open": 1174.25, "close": 1172.67, "high": 1192.4, "low": 1169.82, "vol": 826921.0, "amt": 5047864237.0}, {"date": "2022-12-21", "open": 1168.76, "close": 1155.36, "high": 1177.06, "low": 1146.83, "vol": 877220.0, "amt": 5097753993.0}, {"date": "2022-12-22", "open": 1159.13, "close": 1140.82, "high": 1161.07, "low": 1139.39, "vol": 732395.0, "amt": 4292272755.0}, {"date": "2022-12-23", "open": 1133.08, "close": 1114.28, "high": 1138.79, "low": 1108.39, "vol": 935369.0, "amt": 6147653688.0}, {"date": "2022-12-26", "open": 1112.57, "close": 1139.22, "high": 1145.49, "low": 1112.11, "vol": 932931.0, "amt": 5772582843.0}, {"date": "2022-12-27", "open": 1138.63, "close": 1153.22, "high": 1155.43, "low": 1128.92, "vol": 959717.0, "amt": 5586015895.0}, {"date": "2022-12-28", "open": 1148.56, "close": 1133.52, "high": 1149.93, "low": 1133.45, "vol": 859066.0, "amt": 5158176733.0}, {"date": "2022-12-29", "open": 1130.13, "close": 1133.69, "high": 1144.73, "low": 1126.2, "vol": 795608.0, "amt": 4656303091.0}, {"date": "2022-12-30", "open": 1137.15, "close": 1122.72, "high": 1144.47, "low": 1119.98, "vol": 771638.0, "amt": 4633361327.0}, {"date": "2023-01-03", "open": 1122.3, "close": 1148.25, "high": 1150.31, "low": 1112.08, "vol": 1183148.0, "amt": 6974278722.0}, {"date": "2023-01-04", "open": 1153.45, "close": 1140.29, "high": 1164.14, "low": 1132.12, "vol": 1191954.0, "amt": 7565117055.0}, {"date": "2023-01-05", "open": 1139.75, "close": 1152.46, "high": 1157.96, "low": 1132.99, "vol": 1091047.0, "amt": 7193914043.0}, {"date": "2023-01-06", "open": 1149.36, "close": 1148.09, "high": 1163.9, "low": 1140.58, "vol": 1116483.0, "amt": 6830205205.0}, {"date": "2023-01-09", "open": 1150.62, "close": 1152.25, "high": 1174.51, "low": 1146.5, "vol": 1127446.0, "amt": 7099551422.0}, {"date": "2023-01-10", "open": 1152.79, "close": 1163.19, "high": 1178.12, "low": 1149.57, "vol": 1227524.0, "amt": 7637936739.0}, {"date": "2023-01-11", "open": 1164.65, "close": 1148.9, "high": 1185.92, "low": 1147.32, "vol": 1396577.0, "amt": 9403270989.0}, {"date": "2023-01-12", "open": 1150.77, "close": 1143.49, "high": 1152.5, "low": 1136.57, "vol": 981990.0, "amt": 6261795784.0}, {"date": "2023-01-13", "open": 1148.51, "close": 1141.55, "high": 1148.79, "low": 1132.11, "vol": 956078.0, "amt": 6108383016.0}, {"date": "2023-01-16", "open": 1136.72, "close": 1175.31, "high": 1184.3, "low": 1135.28, "vol": 1782287.0, "amt": 11316512561.0}, {"date": "2023-01-17", "open": 1180.73, "close": 1212.09, "high": 1215.27, "low": 1177.66, "vol": 1674316.0, "amt": 11845146082.0}, {"date": "2023-01-18", "open": 1217.56, "close": 1208.25, "high": 1218.13, "low": 1203.14, "vol": 1091140.0, "amt": 6944129010.0}, {"date": "2023-01-19", "open": 1206.33, "close": 1241.71, "high": 1241.76, "low": 1203.07, "vol": 1426516.0, "amt": 9284455685.0}, {"date": "2023-01-20", "open": 1242.53, "close": 1240.26, "high": 1247.67, "low": 1234.24, "vol": 1224161.0, "amt": 7675138710.0}, {"date": "2023-01-30", "open": 1252.53, "close": 1229.36, "high": 1257.3, "low": 1228.84, "vol": 1971984.0, "amt": 11766999457.0}, {"date": "2023-01-31", "open": 1222.77, "close": 1196.05, "high": 1225.37, "low": 1195.23, "vol": 1758586.0, "amt": 10524102838.0}, {"date": "2023-02-01", "open": 1198.95, "close": 1222.03, "high": 1227.31, "low": 1198.95, "vol": 1696644.0, "amt": 10113154481.0}, {"date": "2023-02-02", "open": 1229.53, "close": 1243.96, "high": 1263.79, "low": 1229.53, "vol": 2032999.0, "amt": 13214128058.0}, {"date": "2023-02-03", "open": 1240.15, "close": 1246.84, "high": 1254.92, "low": 1225.89, "vol": 1550958.0, "amt": 9345297198.0}, {"date": "2023-02-06", "open": 1242.59, "close": 1236.15, "high": 1251.71, "low": 1229.76, "vol": 1453653.0, "amt": 8651647281.0}, {"date": "2023-02-07", "open": 1234.81, "close": 1228.39, "high": 1239.03, "low": 1223.54, "vol": 1597585.0, "amt": 9232064347.0}, {"date": "2023-02-08", "open": 1231.73, "close": 1214.32, "high": 1248.13, "low": 1214.32, "vol": 1498492.0, "amt": 8339769030.0}, {"date": "2023-02-09", "open": 1207.03, "close": 1270.45, "high": 1270.96, "low": 1205.38, "vol": 2526968.0, "amt": 14217832332.0}, {"date": "2023-02-10", "open": 1268.02, "close": 1263.53, "high": 1282.38, "low": 1253.9, "vol": 2247494.0, "amt": 12503418909.0}, {"date": "2023-02-13", "open": 1258.15, "close": 1275.21, "high": 1288.83, "low": 1252.59, "vol": 2084644.0, "amt": 12606045680.0}, {"date": "2023-02-14", "open": 1275.96, "close": 1271.06, "high": 1298.45, "low": 1263.96, "vol": 1899148.0, "amt": 11321042240.0}, {"date": "2023-02-15", "open": 1271.99, "close": 1293.08, "high": 1295.26, "low": 1261.03, "vol": 2041852.0, "amt": 13038514222.0}, {"date": "2023-02-16", "open": 1289.33, "close": 1257.99, "high": 1309.84, "low": 1250.82, "vol": 2376101.0, "amt": 14537937950.0}, {"date": "2023-02-17", "open": 1254.01, "close": 1220.45, "high": 1260.75, "low": 1220.45, "vol": 1791264.0, "amt": 11006583455.0}, {"date": "2023-02-20", "open": 1220.01, "close": 1232.75, "high": 1235.16, "low": 1209.43, "vol": 1461657.0, "amt": 8977609929.0}, {"date": "2023-02-21", "open": 1232.38, "close": 1224.48, "high": 1245.28, "low": 1215.06, "vol": 1358352.0, "amt": 8252442175.0}, {"date": "2023-02-22", "open": 1215.88, "close": 1230.53, "high": 1239.67, "low": 1214.47, "vol": 1167923.0, "amt": 7435570732.0}, {"date": "2023-02-23", "open": 1228.04, "close": 1223.58, "high": 1233.16, "low": 1218.5, "vol": 1022468.0, "amt": 6479229117.0}, {"date": "2023-02-24", "open": 1230.43, "close": 1225.84, "high": 1243.48, "low": 1221.93, "vol": 1228151.0, "amt": 7512549778.0}, {"date": "2023-02-27", "open": 1223.23, "close": 1208.07, "high": 1228.73, "low": 1205.54, "vol": 1322267.0, "amt": 8357463894.0}, {"date": "2023-02-28", "open": 1211.25, "close": 1210.74, "high": 1222.18, "low": 1197.2, "vol": 1340484.0, "amt": 7972464019.0}, {"date": "2023-03-01", "open": 1208.71, "close": 1224.48, "high": 1226.65, "low": 1206.35, "vol": 1564178.0, "amt": 9259448349.0}, {"date": "2023-03-02", "open": 1224.26, "close": 1214.62, "high": 1234.61, "low": 1212.83, "vol": 1510141.0, "amt": 9042230341.0}, {"date": "2023-03-03", "open": 1233.63, "close": 1246.8, "high": 1253.61, "low": 1226.33, "vol": 2231835.0, "amt": 14339049921.0}, {"date": "2023-03-06", "open": 1245.61, "close": 1268.14, "high": 1277.01, "low": 1237.54, "vol": 2180274.0, "amt": 14601208299.0}, {"date": "2023-03-07", "open": 1263.64, "close": 1236.97, "high": 1271.56, "low": 1236.85, "vol": 1778665.0, "amt": 11045656617.0}, {"date": "2023-03-08", "open": 1237.44, "close": 1252.31, "high": 1261.06, "low": 1236.23, "vol": 1453191.0, "amt": 9456433028.0}, {"date": "2023-03-09", "open": 1253.94, "close": 1270.12, "high": 1285.6, "low": 1253.94, "vol": 1943204.0, "amt": 13025142003.0}, {"date": "2023-03-10", "open": 1260.77, "close": 1268.1, "high": 1292.38, "low": 1256.0, "vol": 2331729.0, "amt": 13529655565.0}, {"date": "2023-03-13", "open": 1263.77, "close": 1268.43, "high": 1274.8, "low": 1252.19, "vol": 2023819.0, "amt": 12604849355.0}, {"date": "2023-03-14", "open": 1265.17, "close": 1309.78, "high": 1317.14, "low": 1255.95, "vol": 4050679.0, "amt": 23206506357.0}, {"date": "2023-03-15", "open": 1311.43, "close": 1309.72, "high": 1343.58, "low": 1303.77, "vol": 3663350.0, "amt": 22082828283.0}, {"date": "2023-03-16", "open": 1301.49, "close": 1296.73, "high": 1323.2, "low": 1290.94, "vol": 2827008.0, "amt": 17224175180.0}, {"date": "2023-03-17", "open": 1309.43, "close": 1344.69, "high": 1354.18, "low": 1297.37, "vol": 4148079.0, "amt": 26044769529.0}, {"date": "2023-03-20", "open": 1345.45, "close": 1380.49, "high": 1395.9, "low": 1341.5, "vol": 4275774.0, "amt": 28464334702.0}, {"date": "2023-03-21", "open": 1376.48, "close": 1378.71, "high": 1387.15, "low": 1362.2, "vol": 2870285.0, "amt": 19583499663.0}, {"date": "2023-03-22", "open": 1378.36, "close": 1395.49, "high": 1401.53, "low": 1369.0, "vol": 3145429.0, "amt": 22350580950.0}, {"date": "2023-03-23", "open": 1391.51, "close": 1446.41, "high": 1446.76, "low": 1391.51, "vol": 4710438.0, "amt": 32611479093.0}, {"date": "2023-03-24", "open": 1446.65, "close": 1427.37, "high": 1453.99, "low": 1405.61, "vol": 4156071.0, "amt": 30440785000.0}, {"date": "2023-03-27", "open": 1419.23, "close": 1408.32, "high": 1435.89, "low": 1387.73, "vol": 3767566.0, "amt": 27268310129.0}, {"date": "2023-03-28", "open": 1400.41, "close": 1367.76, "high": 1407.55, "low": 1365.52, "vol": 2990295.0, "amt": 22059848594.0}, {"date": "2023-03-29", "open": 1371.67, "close": 1424.83, "high": 1454.8, "low": 1360.36, "vol": 4232658.0, "amt": 31683851389.0}, {"date": "2023-03-30", "open": 1431.86, "close": 1434.52, "high": 1450.03, "low": 1411.56, "vol": 3891591.0, "amt": 28447428219.0}, {"date": "2023-03-31", "open": 1431.27, "close": 1455.28, "high": 1456.58, "low": 1416.17, "vol": 3573629.0, "amt": 26865273938.0}, {"date": "2023-04-03", "open": 1476.94, "close": 1533.97, "high": 1536.52, "low": 1474.82, "vol": 5929464.0, "amt": 41805638378.0}, {"date": "2023-04-04", "open": 1524.24, "close": 1566.12, "high": 1611.01, "low": 1518.91, "vol": 6668083.0, "amt": 47979388899.0}, {"date": "2023-04-06", "open": 1565.12, "close": 1620.49, "high": 1676.75, "low": 1565.12, "vol": 7325476.0, "amt": 54514577664.0}, {"date": "2023-04-07", "open": 1629.0, "close": 1654.69, "high": 1662.67, "low": 1606.82, "vol": 5203561.0, "amt": 38953899240.0}, {"date": "2023-04-10", "open": 1656.19, "close": 1587.33, "high": 1684.31, "low": 1581.05, "vol": 5832986.0, "amt": 44695972966.0}, {"date": "2023-04-11", "open": 1593.76, "close": 1567.86, "high": 1614.4, "low": 1541.17, "vol": 4946755.0, "amt": 38336349256.0}, {"date": "2023-04-12", "open": 1565.65, "close": 1598.5, "high": 1613.07, "low": 1552.92, "vol": 4700039.0, "amt": 34689572444.0}, {"date": "2023-04-13", "open": 1586.06, "close": 1543.78, "high": 1602.46, "low": 1540.25, "vol": 4087444.0, "amt": 32032523663.0}, {"date": "2023-04-14", "open": 1562.32, "close": 1637.58, "high": 1639.43, "low": 1523.56, "vol": 5534428.0, "amt": 42452990369.0}, {"date": "2023-04-17", "open": 1635.37, "close": 1633.37, "high": 1665.39, "low": 1620.74, "vol": 4535128.0, "amt": 36340574998.0}, {"date": "2023-04-18", "open": 1613.63, "close": 1598.55, "high": 1623.73, "low": 1569.78, "vol": 3694729.0, "amt": 30175394394.0}, {"date": "2023-04-19", "open": 1606.72, "close": 1628.58, "high": 1665.85, "low": 1601.94, "vol": 4667034.0, "amt": 39489126275.0}, {"date": "2023-04-20", "open": 1623.63, "close": 1700.82, "high": 1703.08, "low": 1623.63, "vol": 5735018.0, "amt": 47388059006.0}, {"date": "2023-04-21", "open": 1697.38, "close": 1602.99, "high": 1697.38, "low": 1602.99, "vol": 5447702.0, "amt": 42098328036.0}, {"date": "2023-04-24", "open": 1597.89, "close": 1566.97, "high": 1605.74, "low": 1555.41, "vol": 4678823.0, "amt": 34382231399.0}, {"date": "2023-04-25", "open": 1566.16, "close": 1541.11, "high": 1593.43, "low": 1527.3, "vol": 4356753.0, "amt": 35558051671.0}, {"date": "2023-04-26", "open": 1530.49, "close": 1487.53, "high": 1544.94, "low": 1468.36, "vol": 4130515.0, "amt": 32298738177.0}, {"date": "2023-04-27", "open": 1475.56, "close": 1488.84, "high": 1532.22, "low": 1473.0, "vol": 3015660.0, "amt": 24721463390.0}, {"date": "2023-04-28", "open": 1480.34, "close": 1535.51, "high": 1538.81, "low": 1480.34, "vol": 4122237.0, "amt": 29614971055.0}, {"date": "2023-05-04", "open": 1512.97, "close": 1480.34, "high": 1522.66, "low": 1473.44, "vol": 3122886.0, "amt": 24110687523.0}, {"date": "2023-05-05", "open": 1475.07, "close": 1457.29, "high": 1501.98, "low": 1452.05, "vol": 2634561.0, "amt": 20849417423.0}, {"date": "2023-05-08", "open": 1454.01, "close": 1460.55, "high": 1484.96, "low": 1440.11, "vol": 2499252.0, "amt": 18883926735.0}, {"date": "2023-05-09", "open": 1459.22, "close": 1414.89, "high": 1467.13, "low": 1414.89, "vol": 3737478.0, "amt": 25584314329.0}, {"date": "2023-05-10", "open": 1408.45, "close": 1394.37, "high": 1423.35, "low": 1377.46, "vol": 2670707.0, "amt": 19343583878.0}, {"date": "2023-05-11", "open": 1409.76, "close": 1403.04, "high": 1423.84, "low": 1401.41, "vol": 2167914.0, "amt": 15240903986.0}, {"date": "2023-05-12", "open": 1413.01, "close": 1391.11, "high": 1443.4, "low": 1390.75, "vol": 2890008.0, "amt": 18984806981.0}, {"date": "2023-05-15", "open": 1385.74, "close": 1397.02, "high": 1397.37, "low": 1364.42, "vol": 2438061.0, "amt": 19428659987.0}, {"date": "2023-05-16", "open": 1401.21, "close": 1402.08, "high": 1421.65, "low": 1386.37, "vol": 2366673.0, "amt": 18002819596.0}, {"date": "2023-05-17", "open": 1398.38, "close": 1412.27, "high": 1434.6, "low": 1398.38, "vol": 2105134.0, "amt": 16112401890.0}, {"date": "2023-05-18", "open": 1415.62, "close": 1431.26, "high": 1441.84, "low": 1410.67, "vol": 2341956.0, "amt": 18166206181.0}, {"date": "2023-05-19", "open": 1444.26, "close": 1452.26, "high": 1472.23, "low": 1443.0, "vol": 2905568.0, "amt": 21929417730.0}, {"date": "2023-05-22", "open": 1458.9, "close": 1433.99, "high": 1471.17, "low": 1425.79, "vol": 1991462.0, "amt": 15166294833.0}, {"date": "2023-05-23", "open": 1428.12, "close": 1402.81, "high": 1430.58, "low": 1402.81, "vol": 1670618.0, "amt": 12327571531.0}, {"date": "2023-05-24", "open": 1398.28, "close": 1400.38, "high": 1428.99, "low": 1377.06, "vol": 2551769.0, "amt": 17802760907.0}, {"date": "2023-05-25", "open": 1414.11, "close": 1424.81, "high": 1430.7, "low": 1394.27, "vol": 2169487.0, "amt": 16570158510.0}, {"date": "2023-05-26", "open": 1429.07, "close": 1466.31, "high": 1472.99, "low": 1427.99, "vol": 2357295.0, "amt": 19747612957.0}, {"date": "2023-05-29", "open": 1483.34, "close": 1488.96, "high": 1512.26, "low": 1471.42, "vol": 2614645.0, "amt": 22070551954.0}, {"date": "2023-05-30", "open": 1480.09, "close": 1505.65, "high": 1510.29, "low": 1467.78, "vol": 2075343.0, "amt": 17220129089.0}, {"date": "2023-05-31", "open": 1502.99, "close": 1531.46, "high": 1531.46, "low": 1498.32, "vol": 2635597.0, "amt": 20624742228.0}, {"date": "2023-06-01", "open": 1516.79, "close": 1502.38, "high": 1525.77, "low": 1501.77, "vol": 2330351.0, "amt": 19055127563.0}, {"date": "2023-06-02", "open": 1506.22, "close": 1487.33, "high": 1514.15, "low": 1478.27, "vol": 2179923.0, "amt": 17509398050.0}, {"date": "2023-06-05", "open": 1503.49, "close": 1495.99, "high": 1529.65, "low": 1493.16, "vol": 2254701.0, "amt": 19724723925.0}, {"date": "2023-06-06", "open": 1484.72, "close": 1450.3, "high": 1490.28, "low": 1445.61, "vol": 2110869.0, "amt": 16952868161.0}, {"date": "2023-06-07", "open": 1449.48, "close": 1445.49, "high": 1456.68, "low": 1437.94, "vol": 1912181.0, "amt": 15354924764.0}, {"date": "2023-06-08", "open": 1436.5, "close": 1411.79, "high": 1436.5, "low": 1408.78, "vol": 2304031.0, "amt": 16276444161.0}, {"date": "2023-06-09", "open": 1415.88, "close": 1434.21, "high": 1434.21, "low": 1394.83, "vol": 3379646.0, "amt": 24333691848.0}, {"date": "2023-06-12", "open": 1433.34, "close": 1427.67, "high": 1450.71, "low": 1427.37, "vol": 2479660.0, "amt": 20110361224.0}, {"date": "2023-06-13", "open": 1429.43, "close": 1477.86, "high": 1483.67, "low": 1421.94, "vol": 2909915.0, "amt": 23267842730.0}, {"date": "2023-06-14", "open": 1475.63, "close": 1482.32, "high": 1488.37, "low": 1468.47, "vol": 2342638.0, "amt": 20038166247.0}, {"date": "2023-06-15", "open": 1486.36, "close": 1457.21, "high": 1488.65, "low": 1453.73, "vol": 2324080.0, "amt": 18970631014.0}, {"date": "2023-06-16", "open": 1453.42, "close": 1470.13, "high": 1471.63, "low": 1442.86, "vol": 2282277.0, "amt": 19353518967.0}, {"date": "2023-06-19", "open": 1472.44, "close": 1477.51, "high": 1485.28, "low": 1457.15, "vol": 2581375.0, "amt": 22352868782.0}, {"date": "2023-06-20", "open": 1478.07, "close": 1473.02, "high": 1488.2, "low": 1453.45, "vol": 3080117.0, "amt": 24778436167.0}, {"date": "2023-06-21", "open": 1462.92, "close": 1400.67, "high": 1464.33, "low": 1400.29, "vol": 2508516.0, "amt": 20197958138.0}, {"date": "2023-06-26", "open": 1385.74, "close": 1375.86, "high": 1404.08, "low": 1362.54, "vol": 2215788.0, "amt": 17566745487.0}, {"date": "2023-06-27", "open": 1375.9, "close": 1363.36, "high": 1388.17, "low": 1361.68, "vol": 1575935.0, "amt": 12505324700.0}, {"date": "2023-06-28", "open": 1376.05, "close": 1369.36, "high": 1394.02, "low": 1347.94, "vol": 2167989.0, "amt": 18203519642.0}, {"date": "2023-06-29", "open": 1367.38, "close": 1358.78, "high": 1388.33, "low": 1357.27, "vol": 1861485.0, "amt": 14449754631.0}, {"date": "2023-06-30", "open": 1354.23, "close": 1367.57, "high": 1373.02, "low": 1348.23, "vol": 1983046.0, "amt": 15171647982.0}, {"date": "2023-07-03", "open": 1371.98, "close": 1380.78, "high": 1388.16, "low": 1363.09, "vol": 2226987.0, "amt": 16649222535.0}, {"date": "2023-07-04", "open": 1380.94, "close": 1410.66, "high": 1425.11, "low": 1374.58, "vol": 2515319.0, "amt": 17887761266.0}, {"date": "2023-07-05", "open": 1404.9, "close": 1391.29, "high": 1416.67, "low": 1389.07, "vol": 2095626.0, "amt": 16057316201.0}, {"date": "2023-07-06", "open": 1384.88, "close": 1392.26, "high": 1408.26, "low": 1382.61, "vol": 2026006.0, "amt": 15107504715.0}, {"date": "2023-07-07", "open": 1388.26, "close": 1373.96, "high": 1391.92, "low": 1368.95, "vol": 1968390.0, "amt": 13414306645.0}, {"date": "2023-07-10", "open": 1376.74, "close": 1371.91, "high": 1386.98, "low": 1367.24, "vol": 1686121.0, "amt": 11531468591.0}, {"date": "2023-07-11", "open": 1375.07, "close": 1403.18, "high": 1407.48, "low": 1373.96, "vol": 2458110.0, "amt": 17530692016.0}, {"date": "2023-07-12", "open": 1401.7, "close": 1363.01, "high": 1402.19, "low": 1361.63, "vol": 2484548.0, "amt": 17797354479.0}, {"date": "2023-07-13", "open": 1372.18, "close": 1387.65, "high": 1393.69, "low": 1368.81, "vol": 2324318.0, "amt": 15966675638.0}, {"date": "2023-07-14", "open": 1395.48, "close": 1385.27, "high": 1404.31, "low": 1384.07, "vol": 2109563.0, "amt": 14981391326.0}, {"date": "2023-07-17", "open": 1378.83, "close": 1367.72, "high": 1380.73, "low": 1361.02, "vol": 1741535.0, "amt": 13282168540.0}, {"date": "2023-07-18", "open": 1367.19, "close": 1359.75, "high": 1387.41, "low": 1358.96, "vol": 2036989.0, "amt": 14340284399.0}, {"date": "2023-07-19", "open": 1356.33, "close": 1342.65, "high": 1364.8, "low": 1339.98, "vol": 1470703.0, "amt": 10281358654.0}, {"date": "2023-07-20", "open": 1347.65, "close": 1318.58, "high": 1347.97, "low": 1317.13, "vol": 1486246.0, "amt": 10417763680.0}, {"date": "2023-07-21", "open": 1316.31, "close": 1303.86, "high": 1322.5, "low": 1300.24, "vol": 1559574.0, "amt": 10752326964.0}, {"date": "2023-07-24", "open": 1301.27, "close": 1298.29, "high": 1314.08, "low": 1296.78, "vol": 1249519.0, "amt": 8975146003.0}, {"date": "2023-07-25", "open": 1313.4, "close": 1314.2, "high": 1318.05, "low": 1299.78, "vol": 1546326.0, "amt": 10926913187.0}, {"date": "2023-07-26", "open": 1315.33, "close": 1315.0, "high": 1328.92, "low": 1308.99, "vol": 1328942.0, "amt": 10402563241.0}, {"date": "2023-07-27", "open": 1311.55, "close": 1292.64, "high": 1313.47, "low": 1290.18, "vol": 1443794.0, "amt": 9712434033.0}, {"date": "2023-07-28", "open": 1289.42, "close": 1297.95, "high": 1303.26, "low": 1283.04, "vol": 1617483.0, "amt": 10978031256.0}, {"date": "2023-07-31", "open": 1294.58, "close": 1307.77, "high": 1317.05, "low": 1292.38, "vol": 1946473.0, "amt": 12803339231.0}, {"date": "2023-08-01", "open": 1308.86, "close": 1306.67, "high": 1313.79, "low": 1301.23, "vol": 1558533.0, "amt": 10655820245.0}, {"date": "2023-08-02", "open": 1303.94, "close": 1311.68, "high": 1320.32, "low": 1303.49, "vol": 1489023.0, "amt": 10845445116.0}, {"date": "2023-08-03", "open": 1306.69, "close": 1314.47, "high": 1318.96, "low": 1299.04, "vol": 1409444.0, "amt": 10023846276.0}, {"date": "2023-08-04", "open": 1319.27, "close": 1317.69, "high": 1323.18, "low": 1307.86, "vol": 1456889.0, "amt": 10174624266.0}, {"date": "2023-08-07", "open": 1316.57, "close": 1311.82, "high": 1324.53, "low": 1308.93, "vol": 1425075.0, "amt": 9567498105.0}, {"date": "2023-08-08", "open": 1310.09, "close": 1307.55, "high": 1322.77, "low": 1306.88, "vol": 1327381.0, "amt": 8414358974.0}, {"date": "2023-08-09", "open": 1301.95, "close": 1291.86, "high": 1306.91, "low": 1290.21, "vol": 1218718.0, "amt": 8181678033.0}, {"date": "2023-08-10", "open": 1292.46, "close": 1293.29, "high": 1301.47, "low": 1286.77, "vol": 1119526.0, "amt": 7576400219.0}, {"date": "2023-08-11", "open": 1294.31, "close": 1263.34, "high": 1296.05, "low": 1263.34, "vol": 1461906.0, "amt": 9058525687.0}, {"date": "2023-08-14", "open": 1251.51, "close": 1251.24, "high": 1256.26, "low": 1238.46, "vol": 1515911.0, "amt": 9286695487.0}, {"date": "2023-08-15", "open": 1255.93, "close": 1226.43, "high": 1259.03, "low": 1215.25, "vol": 1631686.0, "amt": 10710920414.0}, {"date": "2023-08-16", "open": 1224.67, "close": 1201.72, "high": 1231.02, "low": 1201.58, "vol": 1535783.0, "amt": 9510122000.0}, {"date": "2023-08-17", "open": 1197.22, "close": 1213.48, "high": 1223.02, "low": 1192.82, "vol": 1455116.0, "amt": 9071235940.0}, {"date": "2023-08-18", "open": 1231.19, "close": 1208.99, "high": 1231.98, "low": 1208.99, "vol": 1585912.0, "amt": 8992136310.0}, {"date": "2023-08-21", "open": 1205.15, "close": 1193.37, "high": 1216.78, "low": 1193.15, "vol": 1281379.0, "amt": 7725633053.0}, {"date": "2023-08-22", "open": 1200.9, "close": 1213.14, "high": 1215.54, "low": 1176.33, "vol": 1698894.0, "amt": 10053263683.0}, {"date": "2023-08-23", "open": 1209.01, "close": 1182.15, "high": 1209.01, "low": 1182.15, "vol": 1289140.0, "amt": 7693653580.0}, {"date": "2023-08-24", "open": 1191.87, "close": 1195.5, "high": 1213.03, "low": 1181.83, "vol": 1625504.0, "amt": 9395776065.0}, {"date": "2023-08-25", "open": 1184.9, "close": 1164.81, "high": 1187.88, "low": 1158.42, "vol": 1666349.0, "amt": 9138481734.0}, {"date": "2023-08-28", "open": 1242.49, "close": 1172.69, "high": 1245.54, "low": 1170.68, "vol": 2213423.0, "amt": 13073231857.0}, {"date": "2023-08-29", "open": 1171.4, "close": 1224.96, "high": 1230.77, "low": 1169.08, "vol": 2618477.0, "amt": 15311346909.0}, {"date": "2023-08-30", "open": 1256.64, "close": 1269.86, "high": 1288.24, "low": 1246.06, "vol": 3476760.0, "amt": 21868938095.0}, {"date": "2023-08-31", "open": 1261.15, "close": 1288.61, "high": 1296.14, "low": 1256.03, "vol": 3004204.0, "amt": 19877472817.0}, {"date": "2023-09-01", "open": 1294.51, "close": 1279.09, "high": 1306.86, "low": 1263.83, "vol": 2239019.0, "amt": 15645594555.0}, {"date": "2023-09-04", "open": 1281.26, "close": 1284.49, "high": 1284.49, "low": 1260.06, "vol": 2443318.0, "amt": 16538089712.0}, {"date": "2023-09-05", "open": 1286.9, "close": 1274.48, "high": 1303.46, "low": 1271.43, "vol": 3012009.0, "amt": 19462853001.0}, {"date": "2023-09-06", "open": 1270.61, "close": 1311.11, "high": 1314.86, "low": 1268.22, "vol": 3174321.0, "amt": 20927047818.0}, {"date": "2023-09-07", "open": 1300.23, "close": 1249.15, "high": 1300.23, "low": 1248.85, "vol": 3076319.0, "amt": 19483996845.0}, {"date": "2023-09-08", "open": 1243.15, "close": 1263.34, "high": 1272.85, "low": 1243.15, "vol": 2281447.0, "amt": 14447742053.0}, {"date": "2023-09-11", "open": 1263.62, "close": 1262.72, "high": 1274.28, "low": 1252.19, "vol": 2292513.0, "amt": 14683128650.0}, {"date": "2023-09-12", "open": 1259.77, "close": 1246.69, "high": 1264.21, "low": 1246.64, "vol": 1733035.0, "amt": 11216097904.0}, {"date": "2023-09-13", "open": 1244.88, "close": 1235.64, "high": 1256.1, "low": 1221.61, "vol": 1908461.0, "amt": 11811768572.0}, {"date": "2023-09-14", "open": 1232.53, "close": 1216.33, "high": 1237.08, "low": 1211.23, "vol": 1486414.0, "amt": 9137621321.0}, {"date": "2023-09-15", "open": 1220.12, "close": 1232.93, "high": 1249.39, "low": 1205.05, "vol": 2424103.0, "amt": 14099246680.0}, {"date": "2023-09-18", "open": 1220.6, "close": 1206.05, "high": 1220.73, "low": 1202.39, "vol": 1924469.0, "amt": 11323971868.0}, {"date": "2023-09-19", "open": 1204.75, "close": 1197.46, "high": 1212.18, "low": 1188.03, "vol": 1577310.0, "amt": 9580664455.0}, {"date": "2023-09-20", "open": 1192.06, "close": 1183.48, "high": 1203.99, "low": 1183.07, "vol": 1329104.0, "amt": 8153559463.0}, {"date": "2023-09-21", "open": 1179.16, "close": 1175.9, "high": 1190.72, "low": 1173.97, "vol": 1235767.0, "amt": 7524442717.0}, {"date": "2023-09-22", "open": 1174.62, "close": 1210.26, "high": 1210.27, "low": 1170.47, "vol": 2028657.0, "amt": 12699353744.0}, {"date": "2023-09-25", "open": 1206.26, "close": 1194.92, "high": 1207.03, "low": 1193.67, "vol": 1566687.0, "amt": 10010358151.0}, {"date": "2023-09-26", "open": 1193.84, "close": 1185.09, "high": 1203.19, "low": 1184.55, "vol": 1494902.0, "amt": 9922476022.0}, {"date": "2023-09-27", "open": 1184.71, "close": 1180.69, "high": 1198.53, "low": 1180.53, "vol": 1413728.0, "amt": 9026160013.0}, {"date": "2023-09-28", "open": 1183.41, "close": 1204.77, "high": 1211.04, "low": 1177.2, "vol": 1772000.0, "amt": 12102269055.0}, {"date": "2023-10-09", "open": 1197.24, "close": 1202.15, "high": 1213.91, "low": 1192.37, "vol": 1554416.0, "amt": 10157664831.0}, {"date": "2023-10-10", "open": 1204.1, "close": 1208.91, "high": 1218.33, "low": 1202.95, "vol": 1902739.0, "amt": 12234368951.0}, {"date": "2023-10-11", "open": 1210.3, "close": 1229.77, "high": 1230.78, "low": 1205.33, "vol": 2415182.0, "amt": 14754105570.0}, {"date": "2023-10-12", "open": 1233.9, "close": 1242.23, "high": 1244.32, "low": 1221.65, "vol": 2171046.0, "amt": 14680877422.0}, {"date": "2023-10-13", "open": 1234.17, "close": 1235.46, "high": 1245.0, "low": 1225.92, "vol": 2169840.0, "amt": 13342378676.0}, {"date": "2023-10-16", "open": 1235.5, "close": 1202.06, "high": 1235.94, "low": 1196.82, "vol": 2022179.0, "amt": 12619870489.0}, {"date": "2023-10-17", "open": 1203.54, "close": 1218.04, "high": 1222.11, "low": 1194.13, "vol": 1687957.0, "amt": 10980938732.0}, {"date": "2023-10-18", "open": 1225.81, "close": 1203.22, "high": 1234.75, "low": 1203.01, "vol": 2284130.0, "amt": 15128580866.0}, {"date": "2023-10-19", "open": 1195.85, "close": 1220.61, "high": 1242.72, "low": 1195.41, "vol": 3177943.0, "amt": 20100491173.0}, {"date": "2023-10-20", "open": 1213.83, "close": 1196.52, "high": 1223.64, "low": 1194.36, "vol": 2784818.0, "amt": 18388686874.0}, {"date": "2023-10-23", "open": 1188.93, "close": 1162.0, "high": 1195.12, "low": 1156.43, "vol": 2413983.0, "amt": 14837519091.0}, {"date": "2023-10-24", "open": 1167.57, "close": 1184.19, "high": 1197.53, "low": 1152.63, "vol": 2548359.0, "amt": 15941263332.0}, {"date": "2023-10-25", "open": 1194.96, "close": 1186.5, "high": 1200.72, "low": 1181.7, "vol": 2208456.0, "amt": 14111598701.0}, {"date": "2023-10-26", "open": 1178.15, "close": 1188.78, "high": 1190.35, "low": 1171.28, "vol": 2008418.0, "amt": 12224297019.0}, {"date": "2023-10-27", "open": 1177.95, "close": 1208.2, "high": 1216.24, "low": 1176.37, "vol": 2614471.0, "amt": 15361486511.0}, {"date": "2023-10-30", "open": 1202.74, "close": 1246.26, "high": 1252.99, "low": 1201.83, "vol": 3820751.0, "amt": 22111518007.0}, {"date": "2023-10-31", "open": 1257.3, "close": 1247.4, "high": 1260.87, "low": 1233.46, "vol": 2500329.0, "amt": 15488890711.0}, {"date": "2023-11-01", "open": 1245.95, "close": 1245.34, "high": 1262.68, "low": 1240.36, "vol": 2253504.0, "amt": 14166414511.0}, {"date": "2023-11-02", "open": 1249.47, "close": 1225.26, "high": 1254.57, "low": 1225.26, "vol": 2088303.0, "amt": 12421385467.0}, {"date": "2023-11-03", "open": 1226.89, "close": 1261.03, "high": 1264.94, "low": 1226.89, "vol": 2817186.0, "amt": 16476539760.0}, {"date": "2023-11-06", "open": 1269.69, "close": 1281.25, "high": 1287.81, "low": 1265.0, "vol": 3229216.0, "amt": 20338259272.0}, {"date": "2023-11-07", "open": 1276.8, "close": 1290.72, "high": 1293.71, "low": 1272.22, "vol": 2726172.0, "amt": 17595141495.0}, {"date": "2023-11-08", "open": 1291.51, "close": 1307.34, "high": 1319.65, "low": 1287.46, "vol": 3191989.0, "amt": 22350518428.0}, {"date": "2023-11-09", "open": 1304.11, "close": 1286.7, "high": 1313.99, "low": 1283.94, "vol": 2323986.0, "amt": 15741348522.0}, {"date": "2023-11-10", "open": 1280.91, "close": 1289.03, "high": 1302.91, "low": 1277.4, "vol": 2664708.0, "amt": 17935275695.0}, {"date": "2023-11-13", "open": 1297.81, "close": 1300.16, "high": 1303.82, "low": 1286.58, "vol": 2223510.0, "amt": 14599919809.0}, {"date": "2023-11-14", "open": 1295.63, "close": 1324.06, "high": 1326.52, "low": 1290.76, "vol": 2596923.0, "amt": 17969384486.0}, {"date": "2023-11-15", "open": 1334.71, "close": 1315.24, "high": 1337.72, "low": 1311.94, "vol": 2617350.0, "amt": 18382505182.0}, {"date": "2023-11-16", "open": 1308.81, "close": 1292.26, "high": 1311.21, "low": 1289.75, "vol": 2084168.0, "amt": 13370808921.0}, {"date": "2023-11-17", "open": 1291.52, "close": 1301.82, "high": 1303.32, "low": 1288.68, "vol": 1976350.0, "amt": 12448653550.0}, {"date": "2023-11-20", "open": 1304.16, "close": 1304.53, "high": 1309.68, "low": 1287.8, "vol": 2615904.0, "amt": 17085167408.0}, {"date": "2023-11-21", "open": 1302.88, "close": 1284.99, "high": 1306.87, "low": 1284.25, "vol": 2061290.0, "amt": 13463161901.0}, {"date": "2023-11-22", "open": 1281.77, "close": 1262.18, "high": 1287.01, "low": 1262.18, "vol": 1861341.0, "amt": 11886717271.0}, {"date": "2023-11-23", "open": 1260.78, "close": 1275.61, "high": 1277.42, "low": 1253.58, "vol": 1687217.0, "amt": 10700966874.0}, {"date": "2023-11-24", "open": 1271.02, "close": 1252.15, "high": 1273.37, "low": 1249.27, "vol": 1748260.0, "amt": 11200778967.0}, {"date": "2023-11-27", "open": 1249.98, "close": 1277.37, "high": 1280.02, "low": 1247.88, "vol": 2317740.0, "amt": 15290844292.0}, {"date": "2023-11-28", "open": 1278.66, "close": 1281.1, "high": 1291.89, "low": 1273.14, "vol": 2169005.0, "amt": 14080359583.0}, {"date": "2023-11-29", "open": 1282.54, "close": 1278.36, "high": 1297.63, "low": 1278.36, "vol": 2354806.0, "amt": 15942993844.0}, {"date": "2023-11-30", "open": 1276.74, "close": 1281.87, "high": 1281.87, "low": 1266.87, "vol": 2047577.0, "amt": 14364064616.0}, {"date": "2023-12-01", "open": 1278.36, "close": 1285.73, "high": 1288.41, "low": 1267.82, "vol": 2009746.0, "amt": 14026079820.0}, {"date": "2023-12-04", "open": 1287.29, "close": 1278.84, "high": 1298.19, "low": 1278.84, "vol": 2033944.0, "amt": 14779102594.0}, {"date": "2023-12-05", "open": 1273.81, "close": 1250.87, "high": 1273.81, "low": 1250.63, "vol": 2002061.0, "amt": 13748046740.0}, {"date": "2023-12-06", "open": 1247.28, "close": 1250.44, "high": 1257.18, "low": 1245.28, "vol": 2105337.0, "amt": 14806901488.0}, {"date": "2023-12-07", "open": 1249.22, "close": 1237.7, "high": 1253.01, "low": 1229.77, "vol": 2554369.0, "amt": 18212797279.0}, {"date": "2023-12-08", "open": 1239.73, "close": 1264.23, "high": 1264.23, "low": 1236.06, "vol": 4445494.0, "amt": 31463686015.0}, {"date": "2023-12-11", "open": 1251.48, "close": 1288.25, "high": 1290.2, "low": 1245.7, "vol": 2738687.0, "amt": 18828065518.0}, {"date": "2023-12-12", "open": 1285.12, "close": 1280.72, "high": 1291.66, "low": 1271.95, "vol": 2178863.0, "amt": 15479327125.0}, {"date": "2023-12-13", "open": 1278.3, "close": 1263.69, "high": 1289.38, "low": 1263.69, "vol": 1851573.0, "amt": 12934878076.0}, {"date": "2023-12-14", "open": 1269.67, "close": 1258.22, "high": 1276.78, "low": 1257.06, "vol": 1686725.0, "amt": 11854662996.0}, {"date": "2023-12-15", "open": 1259.73, "close": 1240.76, "high": 1261.13, "low": 1238.57, "vol": 1557373.0, "amt": 10436125185.0}, {"date": "2023-12-18", "open": 1235.47, "close": 1223.17, "high": 1237.0, "low": 1220.13, "vol": 1520136.0, "amt": 9817976197.0}, {"date": "2023-12-19", "open": 1221.56, "close": 1233.46, "high": 1241.79, "low": 1220.13, "vol": 1489394.0, "amt": 9670916235.0}, {"date": "2023-12-20", "open": 1235.54, "close": 1216.81, "high": 1235.55, "low": 1216.32, "vol": 1534611.0, "amt": 9019579851.0}, {"date": "2023-12-21", "open": 1211.3, "close": 1230.6, "high": 1239.6, "low": 1206.93, "vol": 1677847.0, "amt": 10629468509.0}, {"date": "2023-12-22", "open": 1232.16, "close": 1211.23, "high": 1232.32, "low": 1206.16, "vol": 1654981.0, "amt": 10382704465.0}, {"date": "2023-12-25", "open": 1206.55, "close": 1189.17, "high": 1213.22, "low": 1184.64, "vol": 1824037.0, "amt": 11196910168.0}, {"date": "2023-12-26", "open": 1188.28, "close": 1159.86, "high": 1189.1, "low": 1156.58, "vol": 1672935.0, "amt": 9693450307.0}, {"date": "2023-12-27", "open": 1161.77, "close": 1179.49, "high": 1186.73, "low": 1161.47, "vol": 1701006.0, "amt": 10360158945.0}, {"date": "2023-12-28", "open": 1177.97, "close": 1197.29, "high": 1203.28, "low": 1173.65, "vol": 2003067.0, "amt": 11996586037.0}, {"date": "2023-12-29", "open": 1198.21, "close": 1204.25, "high": 1211.25, "low": 1196.31, "vol": 2047810.0, "amt": 13065232558.0}, {"date": "2024-01-02", "open": 1202.92, "close": 1182.9, "high": 1202.92, "low": 1180.3, "vol": 1924193.0, "amt": 12096251201.0}, {"date": "2024-01-03", "open": 1180.65, "close": 1165.27, "high": 1187.1, "low": 1159.46, "vol": 1922903.0, "amt": 11153991213.0}, {"date": "2024-01-04", "open": 1163.89, "close": 1156.37, "high": 1164.1, "low": 1145.02, "vol": 1569306.0, "amt": 9176297169.0}, {"date": "2024-01-05", "open": 1152.9, "close": 1134.77, "high": 1163.93, "low": 1127.54, "vol": 1594635.0, "amt": 8923812472.0}, {"date": "2024-01-08", "open": 1128.58, "close": 1094.22, "high": 1130.88, "low": 1092.89, "vol": 1799679.0, "amt": 10111802520.0}, {"date": "2024-01-09", "open": 1100.19, "close": 1088.25, "high": 1107.29, "low": 1079.29, "vol": 1797675.0, "amt": 10180740294.0}, {"date": "2024-01-10", "open": 1084.59, "close": 1077.35, "high": 1097.87, "low": 1069.08, "vol": 1566857.0, "amt": 8639683605.0}, {"date": "2024-01-11", "open": 1074.93, "close": 1092.15, "high": 1097.92, "low": 1074.6, "vol": 1732272.0, "amt": 9474653291.0}, {"date": "2024-01-12", "open": 1089.33, "close": 1066.37, "high": 1091.07, "low": 1066.37, "vol": 1529145.0, "amt": 8418819118.0}, {"date": "2024-01-15", "open": 1063.67, "close": 1070.7, "high": 1088.79, "low": 1059.08, "vol": 1666000.0, "amt": 9752095085.0}, {"date": "2024-01-16", "open": 1067.57, "close": 1073.03, "high": 1076.22, "low": 1056.12, "vol": 1550579.0, "amt": 9053164273.0}, {"date": "2024-01-17", "open": 1073.3, "close": 1043.01, "high": 1073.95, "low": 1043.01, "vol": 1365207.0, "amt": 8038933335.0}, {"date": "2024-01-18", "open": 1036.4, "close": 1062.41, "high": 1063.73, "low": 1018.7, "vol": 2220696.0, "amt": 12375252063.0}, {"date": "2024-01-19", "open": 1062.88, "close": 1060.38, "high": 1072.64, "low": 1057.07, "vol": 1657979.0, "amt": 9613625418.0}, {"date": "2024-01-22", "open": 1061.16, "close": 1023.72, "high": 1062.73, "low": 1013.76, "vol": 2163870.0, "amt": 11903725604.0}, {"date": "2024-01-23", "open": 1020.06, "close": 1036.62, "high": 1043.41, "low": 1009.22, "vol": 2087426.0, "amt": 11599976541.0}, {"date": "2024-01-24", "open": 1039.21, "close": 1027.28, "high": 1041.54, "low": 993.76, "vol": 2142142.0, "amt": 11753221846.0}, {"date": "2024-01-25", "open": 1027.28, "close": 1050.93, "high": 1055.43, "low": 1014.7, "vol": 2210168.0, "amt": 11891542139.0}, {"date": "2024-01-26", "open": 1042.18, "close": 1011.28, "high": 1042.18, "low": 1009.77, "vol": 1967127.0, "amt": 10644633679.0}, {"date": "2024-01-29", "open": 1017.7, "close": 986.95, "high": 1033.37, "low": 986.65, "vol": 2015102.0, "amt": 11180111120.0}, {"date": "2024-01-30", "open": 978.42, "close": 938.47, "high": 982.76, "low": 936.85, "vol": 2092578.0, "amt": 10756913649.0}, {"date": "2024-01-31", "open": 933.2, "close": 915.79, "high": 941.48, "low": 914.43, "vol": 2379476.0, "amt": 11072305954.0}, {"date": "2024-02-01", "open": 912.34, "close": 928.0, "high": 948.89, "low": 903.41, "vol": 2387924.0, "amt": 11856162115.0}, {"date": "2024-02-02", "open": 931.97, "close": 894.34, "high": 934.24, "low": 865.07, "vol": 2606081.0, "amt": 11967947743.0}, {"date": "2024-02-05", "open": 893.31, "close": 884.73, "high": 905.5, "low": 829.76, "vol": 3365634.0, "amt": 13937258632.0}, {"date": "2024-02-06", "open": 883.1, "close": 950.02, "high": 950.53, "low": 867.51, "vol": 3219469.0, "amt": 14433663355.0}, {"date": "2024-02-07", "open": 951.62, "close": 977.36, "high": 984.81, "low": 944.34, "vol": 3707722.0, "amt": 16944357038.0}, {"date": "2024-02-08", "open": 989.69, "close": 1005.23, "high": 1034.83, "low": 989.34, "vol": 3541124.0, "amt": 16120969505.0}, {"date": "2024-02-19", "open": 1031.2, "close": 1033.79, "high": 1035.15, "low": 1007.11, "vol": 3555527.0, "amt": 17633979266.0}, {"date": "2024-02-20", "open": 1024.82, "close": 1018.25, "high": 1025.13, "low": 1007.51, "vol": 2552181.0, "amt": 13230033103.0}, {"date": "2024-02-21", "open": 1005.49, "close": 1015.19, "high": 1037.52, "low": 1000.62, "vol": 2708516.0, "amt": 13431606634.0}, {"date": "2024-02-22", "open": 1022.91, "close": 1033.39, "high": 1042.61, "low": 1022.13, "vol": 2538086.0, "amt": 13805221056.0}, {"date": "2024-02-23", "open": 1046.6, "close": 1041.22, "high": 1048.97, "low": 1024.73, "vol": 2576033.0, "amt": 14193882460.0}, {"date": "2024-02-26", "open": 1037.48, "close": 1052.21, "high": 1068.1, "low": 1034.28, "vol": 2959310.0, "amt": 15694370768.0}, {"date": "2024-02-27", "open": 1044.63, "close": 1107.9, "high": 1108.27, "low": 1041.0, "vol": 3578088.0, "amt": 20089826285.0}, {"date": "2024-02-28", "open": 1104.73, "close": 1047.66, "high": 1124.44, "low": 1047.66, "vol": 3983093.0, "amt": 21699033277.0}, {"date": "2024-02-29", "open": 1047.4, "close": 1112.9, "high": 1113.83, "low": 1047.4, "vol": 4084900.0, "amt": 23413722207.0}, {"date": "2024-03-01", "open": 1118.56, "close": 1126.14, "high": 1130.99, "low": 1106.33, "vol": 3501860.0, "amt": 20209949307.0}, {"date": "2024-03-04", "open": 1133.67, "close": 1129.78, "high": 1137.63, "low": 1107.92, "vol": 3364228.0, "amt": 19594371015.0}, {"date": "2024-03-05", "open": 1119.76, "close": 1118.92, "high": 1136.57, "low": 1110.66, "vol": 3430918.0, "amt": 20593345336.0}, {"date": "2024-03-06", "open": 1113.95, "close": 1101.3, "high": 1116.63, "low": 1088.99, "vol": 2590402.0, "amt": 14987446423.0}, {"date": "2024-03-07", "open": 1109.44, "close": 1075.99, "high": 1119.02, "low": 1075.99, "vol": 2765851.0, "amt": 15974989764.0}, {"date": "2024-03-08", "open": 1080.23, "close": 1097.89, "high": 1102.35, "low": 1074.96, "vol": 2749212.0, "amt": 15852935767.0}, {"date": "2024-03-11", "open": 1090.13, "close": 1114.08, "high": 1114.36, "low": 1080.31, "vol": 3065200.0, "amt": 16974345302.0}, {"date": "2024-03-12", "open": 1112.66, "close": 1116.95, "high": 1136.7, "low": 1107.1, "vol": 3025924.0, "amt": 17797464066.0}, {"date": "2024-03-13", "open": 1126.01, "close": 1113.38, "high": 1137.03, "low": 1111.8, "vol": 2700095.0, "amt": 15238033457.0}, {"date": "2024-03-14", "open": 1103.68, "close": 1095.45, "high": 1111.01, "low": 1082.57, "vol": 2446816.0, "amt": 13742170544.0}, {"date": "2024-03-15", "open": 1092.59, "close": 1098.65, "high": 1101.08, "low": 1078.22, "vol": 2394894.0, "amt": 13376809743.0}, {"date": "2024-03-18", "open": 1103.67, "close": 1132.84, "high": 1133.4, "low": 1099.76, "vol": 3334575.0, "amt": 20254495414.0}, {"date": "2024-03-19", "open": 1127.04, "close": 1114.23, "high": 1130.86, "low": 1114.16, "vol": 3011291.0, "amt": 17603151103.0}, {"date": "2024-03-20", "open": 1113.75, "close": 1113.76, "high": 1121.61, "low": 1101.91, "vol": 2669288.0, "amt": 14801991564.0}, {"date": "2024-03-21", "open": 1123.32, "close": 1111.01, "high": 1136.94, "low": 1106.25, "vol": 3167891.0, "amt": 17734735809.0}, {"date": "2024-03-22", "open": 1110.29, "close": 1099.24, "high": 1124.1, "low": 1098.51, "vol": 3143036.0, "amt": 18149401271.0}, {"date": "2024-03-25", "open": 1095.56, "close": 1072.47, "high": 1105.54, "low": 1072.25, "vol": 2969112.0, "amt": 17469570529.0}, {"date": "2024-03-26", "open": 1073.45, "close": 1047.35, "high": 1084.22, "low": 1046.11, "vol": 2566723.0, "amt": 14598755548.0}, {"date": "2024-03-27", "open": 1046.19, "close": 1012.25, "high": 1047.81, "low": 1012.25, "vol": 2413864.0, "amt": 12243543911.0}, {"date": "2024-03-28", "open": 1014.03, "close": 1024.82, "high": 1041.26, "low": 1009.89, "vol": 2374875.0, "amt": 12722328102.0}, {"date": "2024-03-29", "open": 1022.29, "close": 1025.75, "high": 1026.58, "low": 1002.1, "vol": 1915251.0, "amt": 10420432203.0}, {"date": "2024-04-01", "open": 1033.93, "close": 1038.66, "high": 1044.04, "low": 1031.16, "vol": 2165689.0, "amt": 11491600407.0}, {"date": "2024-04-02", "open": 1039.31, "close": 1025.58, "high": 1039.31, "low": 1018.63, "vol": 1887672.0, "amt": 10104085836.0}, {"date": "2024-04-03", "open": 1025.07, "close": 1012.83, "high": 1029.73, "low": 1004.55, "vol": 2280524.0, "amt": 11994712872.0}, {"date": "2024-04-08", "open": 1007.16, "close": 983.32, "high": 1009.38, "low": 983.32, "vol": 2136451.0, "amt": 10126599761.0}, {"date": "2024-04-09", "open": 981.75, "close": 995.01, "high": 995.18, "low": 974.45, "vol": 2066361.0, "amt": 9502756935.0}, {"date": "2024-04-10", "open": 993.78, "close": 968.03, "high": 993.78, "low": 963.66, "vol": 2126084.0, "amt": 9915672294.0}, {"date": "2024-04-11", "open": 970.06, "close": 966.84, "high": 986.15, "low": 965.63, "vol": 2435919.0, "amt": 12209472990.0}, {"date": "2024-04-12", "open": 975.83, "close": 972.2, "high": 987.9, "low": 971.72, "vol": 2350834.0, "amt": 12261825176.0}, {"date": "2024-04-15", "open": 972.88, "close": 986.79, "high": 996.3, "low": 970.36, "vol": 2887417.0, "amt": 14476479634.0}, {"date": "2024-04-16", "open": 979.98, "close": 957.95, "high": 983.22, "low": 956.88, "vol": 2591323.0, "amt": 11693643675.0}, {"date": "2024-04-17", "open": 966.73, "close": 989.93, "high": 989.95, "low": 963.19, "vol": 2863469.0, "amt": 14170519093.0}, {"date": "2024-04-18", "open": 984.18, "close": 979.34, "high": 995.27, "low": 970.99, "vol": 2747641.0, "amt": 13653130739.0}, {"date": "2024-04-19", "open": 971.51, "close": 947.27, "high": 971.51, "low": 946.56, "vol": 2350489.0, "amt": 11395608135.0}, {"date": "2024-04-22", "open": 931.95, "close": 951.92, "high": 958.03, "low": 921.97, "vol": 2189860.0, "amt": 10449443303.0}, {"date": "2024-04-23", "open": 954.59, "close": 949.83, "high": 961.44, "low": 945.18, "vol": 1911939.0, "amt": 9007961697.0}, {"date": "2024-04-24", "open": 954.97, "close": 971.86, "high": 972.25, "low": 950.36, "vol": 2257570.0, "amt": 11332325244.0}, {"date": "2024-04-25", "open": 967.38, "close": 972.38, "high": 985.45, "low": 963.15, "vol": 2162824.0, "amt": 9917426430.0}, {"date": "2024-04-26", "open": 973.17, "close": 1002.42, "high": 1005.79, "low": 973.17, "vol": 3271915.0, "amt": 17203448627.0}, {"date": "2024-04-29", "open": 1003.05, "close": 1042.93, "high": 1049.76, "low": 1003.03, "vol": 3466950.0, "amt": 18915600618.0}, {"date": "2024-04-30", "open": 1040.07, "close": 1027.73, "high": 1041.82, "low": 1023.54, "vol": 2731533.0, "amt": 14255607771.0}, {"date": "2024-05-06", "open": 1043.61, "close": 1034.69, "high": 1049.46, "low": 1031.23, "vol": 2741574.0, "amt": 14030502393.0}, {"date": "2024-05-07", "open": 1034.94, "close": 1023.86, "high": 1042.52, "low": 1022.07, "vol": 2356831.0, "amt": 12030066093.0}, {"date": "2024-05-08", "open": 1022.33, "close": 1009.76, "high": 1024.06, "low": 1006.27, "vol": 2059602.0, "amt": 10588018525.0}, {"date": "2024-05-09", "open": 1011.24, "close": 1039.01, "high": 1040.51, "low": 1010.92, "vol": 2738222.0, "amt": 15136203120.0}, {"date": "2024-05-10", "open": 1038.22, "close": 1011.41, "high": 1039.25, "low": 1007.21, "vol": 2612426.0, "amt": 13225297855.0}, {"date": "2024-05-13", "open": 999.96, "close": 994.72, "high": 1011.23, "low": 992.5, "vol": 2228710.0, "amt": 10804509358.0}, {"date": "2024-05-14", "open": 1000.76, "close": 993.38, "high": 1008.27, "low": 989.62, "vol": 1938499.0, "amt": 9837537329.0}, {"date": "2024-05-15", "open": 988.86, "close": 981.61, "high": 996.35, "low": 981.51, "vol": 1733932.0, "amt": 8867943433.0}, {"date": "2024-05-16", "open": 989.54, "close": 985.54, "high": 997.64, "low": 983.08, "vol": 1935423.0, "amt": 10232518823.0}, {"date": "2024-05-17", "open": 981.71, "close": 1005.35, "high": 1005.51, "low": 978.13, "vol": 1916199.0, "amt": 10286048072.0}, {"date": "2024-05-20", "open": 1003.45, "close": 1009.85, "high": 1024.46, "low": 1001.22, "vol": 2218954.0, "amt": 12221032780.0}, {"date": "2024-05-21", "open": 1009.01, "close": 998.12, "high": 1014.46, "low": 997.16, "vol": 1725739.0, "amt": 9728033713.0}, {"date": "2024-05-22", "open": 999.43, "close": 1003.41, "high": 1005.32, "low": 987.97, "vol": 1917147.0, "amt": 9431828405.0}, {"date": "2024-05-23", "open": 1005.03, "close": 987.61, "high": 1005.95, "low": 987.26, "vol": 2057438.0, "amt": 9922217058.0}, {"date": "2024-05-24", "open": 988.16, "close": 961.66, "high": 994.42, "low": 960.98, "vol": 2141826.0, "amt": 11181765959.0}, {"date": "2024-05-27", "open": 959.93, "close": 995.02, "high": 996.39, "low": 949.54, "vol": 2999575.0, "amt": 15360471016.0}, {"date": "2024-05-28", "open": 994.2, "close": 993.2, "high": 1023.58, "low": 992.33, "vol": 3120211.0, "amt": 14580188824.0}, {"date": "2024-05-29", "open": 991.87, "close": 988.0, "high": 1000.61, "low": 982.69, "vol": 1886691.0, "amt": 8923643844.0}, {"date": "2024-05-30", "open": 984.43, "close": 1008.1, "high": 1016.76, "low": 978.55, "vol": 3144012.0, "amt": 14332232580.0}, {"date": "2024-05-31", "open": 1008.15, "close": 1009.37, "high": 1021.88, "low": 1002.91, "vol": 2670623.0, "amt": 12057854947.0}, {"date": "2024-06-03", "open": 1012.05, "close": 1028.55, "high": 1037.02, "low": 1010.98, "vol": 3890086.0, "amt": 18365941089.0}, {"date": "2024-06-04", "open": 1024.16, "close": 1026.31, "high": 1031.74, "low": 1015.5, "vol": 2690077.0, "amt": 12246346635.0}, {"date": "2024-06-05", "open": 1024.13, "close": 1024.72, "high": 1044.65, "low": 1023.08, "vol": 2693344.0, "amt": 13013090594.0}, {"date": "2024-06-06", "open": 1036.93, "close": 1016.0, "high": 1043.77, "low": 1014.46, "vol": 3408077.0, "amt": 16365611929.0}, {"date": "2024-06-07", "open": 1020.32, "close": 1015.28, "high": 1034.75, "low": 1003.75, "vol": 2677151.0, "amt": 13486577755.0}, {"date": "2024-06-11", "open": 1013.56, "close": 1063.62, "high": 1064.13, "low": 1013.06, "vol": 4106999.0, "amt": 20393402666.0}, {"date": "2024-06-12", "open": 1066.85, "close": 1060.35, "high": 1071.68, "low": 1057.61, "vol": 3507887.0, "amt": 16523407842.0}, {"date": "2024-06-13", "open": 1066.94, "close": 1075.15, "high": 1087.89, "low": 1065.52, "vol": 4610352.0, "amt": 21386725214.0}, {"date": "2024-06-14", "open": 1069.43, "close": 1067.86, "high": 1070.56, "low": 1056.94, "vol": 4870088.0, "amt": 22991062575.0}, {"date": "2024-06-17", "open": 1061.77, "close": 1085.11, "high": 1090.08, "low": 1060.62, "vol": 3885388.0, "amt": 19530051352.0}, {"date": "2024-06-18", "open": 1085.52, "close": 1083.43, "high": 1100.77, "low": 1076.39, "vol": 3444157.0, "amt": 17071800969.0}, {"date": "2024-06-19", "open": 1088.33, "close": 1086.48, "high": 1096.64, "low": 1070.48, "vol": 4020926.0, "amt": 19208546092.0}, {"date": "2024-06-20", "open": 1085.4, "close": 1102.34, "high": 1129.29, "low": 1083.32, "vol": 5371398.0, "amt": 24404306090.0}, {"date": "2024-06-21", "open": 1089.34, "close": 1107.9, "high": 1107.9, "low": 1073.68, "vol": 3637143.0, "amt": 17279007769.0}, {"date": "2024-06-24", "open": 1102.78, "close": 1073.19, "high": 1120.35, "low": 1070.01, "vol": 4091524.0, "amt": 20154172230.0}, {"date": "2024-06-25", "open": 1071.8, "close": 1027.55, "high": 1071.8, "low": 1020.11, "vol": 3929901.0, "amt": 18764919682.0}, {"date": "2024-06-26", "open": 1033.97, "close": 1050.29, "high": 1053.86, "low": 1018.72, "vol": 3002362.0, "amt": 14340857535.0}, {"date": "2024-06-27", "open": 1042.22, "close": 1027.34, "high": 1050.25, "low": 1027.27, "vol": 2581193.0, "amt": 12224134696.0}, {"date": "2024-06-28", "open": 1023.72, "close": 1026.57, "high": 1043.47, "low": 1022.21, "vol": 2813717.0, "amt": 14087782390.0}, {"date": "2024-07-01", "open": 1024.34, "close": 1022.77, "high": 1030.87, "low": 1000.61, "vol": 2847007.0, "amt": 13000123269.0}, {"date": "2024-07-02", "open": 1022.01, "close": 1007.25, "high": 1023.41, "low": 1004.72, "vol": 2443800.0, "amt": 11487992512.0}, {"date": "2024-07-03", "open": 1006.66, "close": 1022.72, "high": 1033.42, "low": 995.81, "vol": 2780689.0, "amt": 13012883176.0}, {"date": "2024-07-04", "open": 1022.07, "close": 1002.45, "high": 1027.6, "low": 1001.98, "vol": 2316136.0, "amt": 10365729314.0}, {"date": "2024-07-05", "open": 999.22, "close": 1009.09, "high": 1013.29, "low": 983.97, "vol": 2343125.0, "amt": 11430141399.0}, {"date": "2024-07-08", "open": 1013.04, "close": 1006.48, "high": 1024.45, "low": 1003.03, "vol": 2858843.0, "amt": 13036000509.0}, {"date": "2024-07-09", "open": 1003.0, "close": 1043.93, "high": 1048.45, "low": 1002.09, "vol": 3571200.0, "amt": 17052629808.0}, {"date": "2024-07-10", "open": 1040.06, "close": 1043.78, "high": 1053.76, "low": 1038.75, "vol": 2595257.0, "amt": 12670738061.0}, {"date": "2024-07-11", "open": 1062.38, "close": 1052.21, "high": 1066.58, "low": 1037.75, "vol": 3276483.0, "amt": 16520961556.0}, {"date": "2024-07-12", "open": 1041.79, "close": 1052.72, "high": 1059.18, "low": 1035.27, "vol": 2443923.0, "amt": 12511638083.0}, {"date": "2024-07-15", "open": 1056.83, "close": 1063.14, "high": 1073.85, "low": 1056.83, "vol": 2599026.0, "amt": 13687850845.0}, {"date": "2024-07-16", "open": 1059.7, "close": 1100.61, "high": 1102.57, "low": 1056.02, "vol": 3495747.0, "amt": 21227000279.0}, {"date": "2024-07-17", "open": 1096.88, "close": 1092.58, "high": 1106.04, "low": 1092.21, "vol": 3120039.0, "amt": 17821274028.0}, {"date": "2024-07-18", "open": 1079.92, "close": 1098.21, "high": 1106.71, "low": 1063.9, "vol": 3559489.0, "amt": 20529219134.0}, {"date": "2024-07-19", "open": 1093.56, "close": 1127.2, "high": 1136.14, "low": 1092.46, "vol": 4597282.0, "amt": 25166738744.0}, {"date": "2024-07-22", "open": 1127.96, "close": 1130.98, "high": 1143.21, "low": 1125.19, "vol": 3631632.0, "amt": 19498835348.0}, {"date": "2024-07-23", "open": 1128.11, "close": 1073.07, "high": 1128.11, "low": 1072.19, "vol": 3605516.0, "amt": 19396574723.0}, {"date": "2024-07-24", "open": 1072.67, "close": 1062.93, "high": 1089.18, "low": 1061.2, "vol": 2791474.0, "amt": 15242530672.0}, {"date": "2024-07-25", "open": 1053.67, "close": 1055.31, "high": 1070.96, "low": 1050.28, "vol": 2239526.0, "amt": 11977778608.0}, {"date": "2024-07-26", "open": 1055.76, "close": 1063.54, "high": 1071.19, "low": 1044.45, "vol": 2359817.0, "amt": 12070675784.0}, {"date": "2024-07-29", "open": 1063.94, "close": 1042.35, "high": 1067.43, "low": 1042.34, "vol": 2283192.0, "amt": 11504957371.0}, {"date": "2024-07-30", "open": 1040.68, "close": 1056.86, "high": 1062.92, "low": 1033.09, "vol": 2352223.0, "amt": 11623966580.0}, {"date": "2024-07-31", "open": 1050.58, "close": 1109.03, "high": 1109.74, "low": 1050.58, "vol": 3367614.0, "amt": 17726278556.0}, {"date": "2024-08-01", "open": 1114.98, "close": 1114.8, "high": 1130.72, "low": 1104.77, "vol": 3061458.0, "amt": 16408041672.0}, {"date": "2024-08-02", "open": 1098.39, "close": 1083.68, "high": 1115.35, "low": 1080.23, "vol": 2664092.0, "amt": 14767593023.0}, {"date": "2024-08-05", "open": 1071.07, "close": 1034.48, "high": 1083.98, "low": 1034.36, "vol": 3162013.0, "amt": 16867833877.0}, {"date": "2024-08-06", "open": 1054.28, "close": 1047.32, "high": 1056.93, "low": 1032.14, "vol": 2140558.0, "amt": 11086364714.0}, {"date": "2024-08-07", "open": 1045.24, "close": 1035.2, "high": 1052.64, "low": 1032.82, "vol": 1716718.0, "amt": 9307203198.0}, {"date": "2024-08-08", "open": 1027.78, "close": 1043.83, "high": 1056.89, "low": 1020.35, "vol": 2064235.0, "amt": 10789579894.0}, {"date": "2024-08-09", "open": 1061.13, "close": 1041.91, "high": 1065.86, "low": 1041.91, "vol": 2124330.0, "amt": 11835118126.0}, {"date": "2024-08-12", "open": 1036.76, "close": 1038.53, "high": 1044.68, "low": 1033.09, "vol": 1616803.0, "amt": 8152841170.0}, {"date": "2024-08-13", "open": 1040.13, "close": 1046.4, "high": 1048.93, "low": 1033.77, "vol": 1591680.0, "amt": 7905716411.0}, {"date": "2024-08-14", "open": 1049.78, "close": 1029.3, "high": 1049.92, "low": 1029.05, "vol": 1657279.0, "amt": 9055592905.0}, {"date": "2024-08-15", "open": 1025.68, "close": 1038.63, "high": 1053.08, "low": 1024.34, "vol": 2127976.0, "amt": 10137689330.0}, {"date": "2024-08-16", "open": 1039.93, "close": 1034.32, "high": 1047.4, "low": 1033.18, "vol": 1850594.0, "amt": 8651703458.0}, {"date": "2024-08-19", "open": 1034.25, "close": 1033.6, "high": 1048.22, "low": 1029.7, "vol": 1716148.0, "amt": 8678657534.0}, {"date": "2024-08-20", "open": 1036.45, "close": 1015.53, "high": 1036.8, "low": 1012.79, "vol": 1730674.0, "amt": 8365718469.0}, {"date": "2024-08-21", "open": 1012.49, "close": 1015.57, "high": 1029.75, "low": 1010.18, "vol": 1572308.0, "amt": 8516344011.0}, {"date": "2024-08-22", "open": 1014.85, "close": 1002.0, "high": 1018.54, "low": 999.53, "vol": 1698809.0, "amt": 8386673703.0}, {"date": "2024-08-23", "open": 998.13, "close": 993.26, "high": 998.4, "low": 977.77, "vol": 1686264.0, "amt": 9828749614.0}, {"date": "2024-08-26", "open": 992.5, "close": 988.38, "high": 1001.79, "low": 984.92, "vol": 1464604.0, "amt": 7494991539.0}, {"date": "2024-08-27", "open": 985.41, "close": 980.83, "high": 988.71, "low": 978.99, "vol": 1388306.0, "amt": 6635758091.0}, {"date": "2024-08-28", "open": 980.09, "close": 977.16, "high": 985.83, "low": 974.03, "vol": 1249574.0, "amt": 6430884437.0}, {"date": "2024-08-29", "open": 970.66, "close": 989.09, "high": 995.77, "low": 969.26, "vol": 1605036.0, "amt": 7723158639.0}, {"date": "2024-08-30", "open": 986.91, "close": 1020.66, "high": 1029.01, "low": 986.91, "vol": 2701855.0, "amt": 13616447274.0}, {"date": "2024-09-02", "open": 1020.54, "close": 983.25, "high": 1025.25, "low": 983.25, "vol": 2192786.0, "amt": 10843503991.0}, {"date": "2024-09-03", "open": 984.02, "close": 986.43, "high": 1000.36, "low": 984.02, "vol": 1690308.0, "amt": 8487681516.0}, {"date": "2024-09-04", "open": 975.2, "close": 980.42, "high": 989.0, "low": 971.97, "vol": 1312209.0, "amt": 6517062829.0}, {"date": "2024-09-05", "open": 981.56, "close": 971.74, "high": 993.93, "low": 967.17, "vol": 1492169.0, "amt": 8870885713.0}, {"date": "2024-09-06", "open": 974.62, "close": 959.67, "high": 979.25, "low": 959.67, "vol": 1570947.0, "amt": 8015608348.0}, {"date": "2024-09-09", "open": 957.3, "close": 953.61, "high": 969.28, "low": 950.37, "vol": 1293931.0, "amt": 6520675122.0}, {"date": "2024-09-10", "open": 954.79, "close": 965.07, "high": 971.5, "low": 947.08, "vol": 1510036.0, "amt": 7372945907.0}, {"date": "2024-09-11", "open": 960.74, "close": 963.73, "high": 967.85, "low": 958.29, "vol": 1308376.0, "amt": 6263476238.0}, {"date": "2024-09-12", "open": 967.98, "close": 953.11, "high": 974.7, "low": 952.96, "vol": 1282983.0, "amt": 6254589857.0}, {"date": "2024-09-13", "open": 953.88, "close": 946.22, "high": 961.19, "low": 940.94, "vol": 1561900.0, "amt": 7886780219.0}, {"date": "2024-09-18", "open": 946.26, "close": 933.27, "high": 946.77, "low": 925.97, "vol": 1501466.0, "amt": 7431967298.0}, {"date": "2024-09-19", "open": 937.64, "close": 938.41, "high": 950.23, "low": 924.94, "vol": 1709788.0, "amt": 7868351990.0}, {"date": "2024-09-20", "open": 940.82, "close": 932.28, "high": 945.5, "low": 924.43, "vol": 1484267.0, "amt": 7081365113.0}, {"date": "2024-09-23", "open": 932.5, "close": 922.47, "high": 940.78, "low": 922.38, "vol": 1409078.0, "amt": 7347144728.0}, {"date": "2024-09-24", "open": 929.78, "close": 961.69, "high": 961.78, "low": 920.36, "vol": 2616425.0, "amt": 12699224629.0}, {"date": "2024-09-25", "open": 973.56, "close": 963.99, "high": 990.97, "low": 963.63, "vol": 2846774.0, "amt": 13812649768.0}, {"date": "2024-09-26", "open": 964.72, "close": 1004.71, "high": 1005.28, "low": 959.38, "vol": 3126093.0, "amt": 14530498221.0}, {"date": "2024-09-27", "open": 1021.27, "close": 1074.86, "high": 1080.09, "low": 1020.82, "vol": 2739092.0, "amt": 13565510109.0}, {"date": "2024-09-30", "open": 1136.91, "close": 1279.26, "high": 1279.26, "low": 1128.05, "vol": 8345610.0, "amt": 45331975211.0}, {"date": "2024-10-08", "open": 1534.72, "close": 1533.45, "high": 1534.72, "low": 1466.76, "vol": 10666915.0, "amt": 69629796023.0}, {"date": "2024-10-09", "open": 1498.96, "close": 1568.37, "high": 1720.41, "low": 1448.7, "vol": 17395609.0, "amt": 125217776871.0}, {"date": "2024-10-10", "open": 1584.06, "close": 1467.17, "high": 1586.03, "low": 1445.34, "vol": 10712035.0, "amt": 73083091256.0}, {"date": "2024-10-11", "open": 1426.29, "close": 1367.66, "high": 1458.63, "low": 1350.25, "vol": 7617335.0, "amt": 47816071143.0}, {"date": "2024-10-14", "open": 1374.0, "close": 1418.8, "high": 1422.76, "low": 1324.5, "vol": 7634332.0, "amt": 48382739603.0}, {"date": "2024-10-15", "open": 1413.1, "close": 1374.46, "high": 1450.83, "low": 1374.46, "vol": 6745165.0, "amt": 44117397117.0}, {"date": "2024-10-16", "open": 1330.42, "close": 1339.8, "high": 1372.81, "low": 1329.37, "vol": 4751710.0, "amt": 29478180160.0}, {"date": "2024-10-17", "open": 1381.48, "close": 1352.14, "high": 1390.44, "low": 1352.07, "vol": 5223760.0, "amt": 34881081045.0}, {"date": "2024-10-18", "open": 1355.64, "close": 1544.71, "high": 1593.95, "low": 1351.8, "vol": 11338980.0, "amt": 75042901010.0}, {"date": "2024-10-21", "open": 1588.74, "close": 1581.79, "high": 1716.07, "low": 1548.34, "vol": 13965744.0, "amt": 103016323279.0}, {"date": "2024-10-22", "open": 1560.97, "close": 1547.19, "high": 1596.18, "low": 1521.62, "vol": 9275252.0, "amt": 64781704663.0}, {"date": "2024-10-23", "open": 1527.72, "close": 1524.31, "high": 1562.14, "low": 1519.05, "vol": 7042835.0, "amt": 49565995567.0}, {"date": "2024-10-24", "open": 1505.93, "close": 1530.44, "high": 1553.32, "low": 1505.91, "vol": 5551366.0, "amt": 39452894189.0}, {"date": "2024-10-25", "open": 1541.05, "close": 1539.42, "high": 1583.06, "low": 1516.17, "vol": 5956257.0, "amt": 42880637666.0}, {"date": "2024-10-28", "open": 1536.52, "close": 1531.95, "high": 1540.93, "low": 1520.88, "vol": 4679111.0, "amt": 32541719204.0}, {"date": "2024-10-29", "open": 1530.26, "close": 1517.63, "high": 1582.04, "low": 1517.28, "vol": 6351023.0, "amt": 46317701725.0}, {"date": "2024-10-30", "open": 1509.36, "close": 1495.35, "high": 1524.6, "low": 1473.79, "vol": 6244316.0, "amt": 44894450170.0}, {"date": "2024-10-31", "open": 1503.22, "close": 1529.47, "high": 1549.6, "low": 1479.92, "vol": 7128534.0, "amt": 50376857373.0}, {"date": "2024-11-01", "open": 1514.95, "close": 1462.14, "high": 1525.51, "low": 1462.14, "vol": 5827505.0, "amt": 41251610652.0}, {"date": "2024-11-04", "open": 1457.84, "close": 1494.0, "high": 1499.13, "low": 1456.19, "vol": 4231910.0, "amt": 30268674442.0}, {"date": "2024-11-05", "open": 1492.34, "close": 1570.3, "high": 1581.02, "low": 1487.41, "vol": 7427191.0, "amt": 53339608762.0}, {"date": "2024-11-06", "open": 1581.85, "close": 1585.3, "high": 1627.39, "low": 1555.3, "vol": 7732909.0, "amt": 56066050039.0}, {"date": "2024-11-07", "open": 1570.88, "close": 1641.47, "high": 1659.62, "low": 1568.17, "vol": 6551820.0, "amt": 50077131899.0}, {"date": "2024-11-08", "open": 1687.74, "close": 1638.86, "high": 1730.76, "low": 1638.68, "vol": 9578434.0, "amt": 76057556265.0}, {"date": "2024-11-11", "open": 1662.63, "close": 1743.85, "high": 1749.77, "low": 1654.69, "vol": 11615706.0, "amt": 83300131577.0}, {"date": "2024-11-12", "open": 1735.87, "close": 1699.14, "high": 1749.22, "low": 1681.61, "vol": 10370389.0, "amt": 69851153800.0}, {"date": "2024-11-13", "open": 1682.03, "close": 1713.44, "high": 1717.5, "low": 1675.74, "vol": 7487648.0, "amt": 54016414649.0}, {"date": "2024-11-14", "open": 1701.19, "close": 1654.08, "high": 1724.55, "low": 1649.32, "vol": 6649391.0, "amt": 47161028638.0}, {"date": "2024-11-15", "open": 1650.2, "close": 1574.26, "high": 1660.9, "low": 1573.86, "vol": 6677381.0, "amt": 45954035788.0}, {"date": "2024-11-18", "open": 1576.85, "close": 1547.27, "high": 1603.79, "low": 1536.51, "vol": 6009080.0, "amt": 40326446213.0}, {"date": "2024-11-19", "open": 1555.74, "close": 1602.56, "high": 1605.78, "low": 1531.43, "vol": 5550889.0, "amt": 38169454369.0}, {"date": "2024-11-20", "open": 1594.05, "close": 1604.73, "high": 1614.28, "low": 1579.72, "vol": 4742655.0, "amt": 32472034810.0}, {"date": "2024-11-21", "open": 1599.26, "close": 1621.49, "high": 1646.83, "low": 1595.98, "vol": 4754794.0, "amt": 35633289033.0}, {"date": "2024-11-22", "open": 1623.86, "close": 1552.5, "high": 1643.32, "low": 1551.79, "vol": 5713043.0, "amt": 39777142712.0}, {"date": "2024-11-25", "open": 1555.61, "close": 1534.58, "high": 1560.74, "low": 1503.48, "vol": 4692429.0, "amt": 33489779418.0}, {"date": "2024-11-26", "open": 1532.07, "close": 1526.57, "high": 1553.47, "low": 1525.37, "vol": 3275293.0, "amt": 21640684675.0}, {"date": "2024-11-27", "open": 1518.06, "close": 1587.06, "high": 1589.74, "low": 1501.14, "vol": 5089808.0, "amt": 36436042397.0}, {"date": "2024-11-28", "open": 1587.57, "close": 1588.8, "high": 1632.96, "low": 1577.73, "vol": 4474198.0, "amt": 34465358305.0}, {"date": "2024-11-29", "open": 1581.73, "close": 1628.32, "high": 1665.26, "low": 1571.29, "vol": 5295210.0, "amt": 39149756237.0}, {"date": "2024-12-02", "open": 1629.89, "close": 1634.6, "high": 1653.57, "low": 1618.15, "vol": 4941383.0, "amt": 36366853416.0}, {"date": "2024-12-03", "open": 1640.05, "close": 1611.75, "high": 1650.56, "low": 1596.3, "vol": 4508809.0, "amt": 32333806506.0}, {"date": "2024-12-04", "open": 1651.72, "close": 1606.1, "high": 1661.8, "low": 1600.12, "vol": 5380514.0, "amt": 38095028153.0}, {"date": "2024-12-05", "open": 1590.19, "close": 1609.58, "high": 1615.44, "low": 1589.47, "vol": 3735652.0, "amt": 25517142934.0}, {"date": "2024-12-06", "open": 1608.05, "close": 1628.49, "high": 1649.03, "low": 1591.61, "vol": 4719986.0, "amt": 31144638761.0}, {"date": "2024-12-09", "open": 1621.85, "close": 1600.65, "high": 1629.16, "low": 1587.78, "vol": 3993666.0, "amt": 27348771667.0}, {"date": "2024-12-10", "open": 1682.52, "close": 1616.55, "high": 1683.86, "low": 1612.82, "vol": 5534416.0, "amt": 38741324338.0}, {"date": "2024-12-11", "open": 1611.49, "close": 1613.34, "high": 1633.08, "low": 1606.22, "vol": 4845653.0, "amt": 33216505437.0}, {"date": "2024-12-12", "open": 1615.95, "close": 1627.94, "high": 1631.37, "low": 1602.53, "vol": 4619620.0, "amt": 32089900018.0}, {"date": "2024-12-13", "open": 1614.88, "close": 1598.87, "high": 1631.27, "low": 1596.12, "vol": 7634926.0, "amt": 51668379497.0}, {"date": "2024-12-16", "open": 1601.37, "close": 1565.81, "high": 1604.43, "low": 1557.45, "vol": 5620417.0, "amt": 39227919651.0}, {"date": "2024-12-17", "open": 1563.0, "close": 1546.06, "high": 1573.74, "low": 1542.29, "vol": 3575718.0, "amt": 25784051495.0}, {"date": "2024-12-18", "open": 1551.37, "close": 1588.9, "high": 1593.98, "low": 1540.89, "vol": 4736515.0, "amt": 35306893761.0}, {"date": "2024-12-19", "open": 1565.68, "close": 1619.24, "high": 1632.84, "low": 1564.33, "vol": 5203956.0, "amt": 41295842256.0}, {"date": "2024-12-20", "open": 1615.05, "close": 1683.11, "high": 1713.03, "low": 1613.64, "vol": 8332088.0, "amt": 64411994924.0}, {"date": "2024-12-23", "open": 1680.64, "close": 1650.38, "high": 1708.65, "low": 1646.53, "vol": 7060026.0, "amt": 57911339775.0}, {"date": "2024-12-24", "open": 1660.57, "close": 1681.13, "high": 1684.21, "low": 1621.74, "vol": 5268841.0, "amt": 42442663905.0}, {"date": "2024-12-25", "open": 1685.19, "close": 1688.59, "high": 1707.19, "low": 1673.41, "vol": 5274719.0, "amt": 44381585548.0}, {"date": "2024-12-26", "open": 1681.37, "close": 1719.13, "high": 1725.1, "low": 1674.57, "vol": 5944348.0, "amt": 48008242634.0}, {"date": "2024-12-27", "open": 1716.5, "close": 1694.25, "high": 1748.08, "low": 1691.38, "vol": 6501878.0, "amt": 52451326058.0}, {"date": "2024-12-30", "open": 1686.52, "close": 1689.5, "high": 1718.86, "low": 1671.96, "vol": 5113707.0, "amt": 42416746459.0}, {"date": "2024-12-31", "open": 1688.65, "close": 1619.93, "high": 1690.92, "low": 1619.93, "vol": 5192705.0, "amt": 40157597660.0}, {"date": "2025-01-02", "open": 1614.62, "close": 1556.47, "high": 1616.03, "low": 1537.4, "vol": 5051856.0, "amt": 39554252193.0}, {"date": "2025-01-03", "open": 1560.15, "close": 1529.4, "high": 1569.41, "low": 1527.08, "vol": 4135813.0, "amt": 30554592044.0}, {"date": "2025-01-06", "open": 1532.56, "close": 1519.93, "high": 1548.04, "low": 1507.01, "vol": 3565431.0, "amt": 26450093382.0}, {"date": "2025-01-07", "open": 1520.95, "close": 1591.25, "high": 1591.55, "low": 1520.47, "vol": 4303912.0, "amt": 34654871380.0}, {"date": "2025-01-08", "open": 1570.99, "close": 1594.72, "high": 1616.84, "low": 1541.27, "vol": 4776250.0, "amt": 37425304652.0}, {"date": "2025-01-09", "open": 1589.91, "close": 1590.1, "high": 1618.39, "low": 1588.83, "vol": 3928657.0, "amt": 31162741778.0}, {"date": "2025-01-10", "open": 1591.65, "close": 1581.98, "high": 1645.22, "low": 1581.98, "vol": 4729214.0, "amt": 40085739888.0}, {"date": "2025-01-13", "open": 1554.84, "close": 1579.46, "high": 1582.9, "low": 1548.08, "vol": 3861688.0, "amt": 31457093640.0}, {"date": "2025-01-14", "open": 1593.15, "close": 1633.71, "high": 1640.13, "low": 1567.94, "vol": 5165815.0, "amt": 41853187006.0}, {"date": "2025-01-15", "open": 1623.33, "close": 1633.7, "high": 1656.91, "low": 1617.86, "vol": 4223605.0, "amt": 37826221340.0}, {"date": "2025-01-16", "open": 1643.6, "close": 1576.1, "high": 1654.03, "low": 1570.89, "vol": 5091549.0, "amt": 50080344461.0}, {"date": "2025-01-17", "open": 1563.35, "close": 1612.05, "high": 1634.57, "low": 1562.94, "vol": 5209900.0, "amt": 45104306309.0}, {"date": "2025-01-20", "open": 1617.15, "close": 1608.53, "high": 1627.35, "low": 1595.03, "vol": 4074418.0, "amt": 34331898586.0}, {"date": "2025-01-21", "open": 1618.98, "close": 1636.38, "high": 1647.92, "low": 1605.8, "vol": 5093478.0, "amt": 41469043306.0}, {"date": "2025-01-22", "open": 1626.7, "close": 1637.53, "high": 1649.66, "low": 1625.61, "vol": 4277499.0, "amt": 35254494925.0}, {"date": "2025-01-23", "open": 1660.57, "close": 1613.65, "high": 1673.3, "low": 1613.65, "vol": 5156003.0, "amt": 40181387105.0}, {"date": "2025-01-24", "open": 1613.62, "close": 1628.42, "high": 1638.2, "low": 1613.62, "vol": 3990873.0, "amt": 31386322838.0}, {"date": "2025-01-27", "open": 1618.87, "close": 1577.6, "high": 1622.08, "low": 1577.6, "vol": 3824031.0, "amt": 32190647198.0}, {"date": "2025-02-05", "open": 1630.26, "close": 1613.68, "high": 1634.58, "low": 1603.75, "vol": 5548384.0, "amt": 48893938003.0}, {"date": "2025-02-06", "open": 1605.63, "close": 1676.42, "high": 1683.49, "low": 1603.84, "vol": 6480981.0, "amt": 52443186368.0}, {"date": "2025-02-07", "open": 1674.51, "close": 1682.94, "high": 1719.66, "low": 1654.52, "vol": 6870244.0, "amt": 56095518466.0}, {"date": "2025-02-10", "open": 1691.64, "close": 1708.1, "high": 1711.88, "low": 1680.26, "vol": 5896021.0, "amt": 48214135394.0}, {"date": "2025-02-11", "open": 1705.18, "close": 1689.4, "high": 1712.7, "low": 1671.59, "vol": 4857190.0, "amt": 38371686516.0}, {"date": "2025-02-12", "open": 1692.92, "close": 1728.42, "high": 1729.59, "low": 1683.44, "vol": 6652696.0, "amt": 49636905555.0}, {"date": "2025-02-13", "open": 1726.38, "close": 1677.29, "high": 1726.62, "low": 1675.58, "vol": 5500765.0, "amt": 44123705533.0}, {"date": "2025-02-14", "open": 1667.67, "close": 1669.1, "high": 1680.03, "low": 1647.38, "vol": 5259384.0, "amt": 40495269463.0}, {"date": "2025-02-17", "open": 1676.21, "close": 1697.46, "high": 1703.86, "low": 1667.21, "vol": 5805804.0, "amt": 45691515700.0}, {"date": "2025-02-18", "open": 1692.29, "close": 1659.95, "high": 1707.85, "low": 1652.9, "vol": 5494025.0, "amt": 41856617224.0}, {"date": "2025-02-19", "open": 1658.61, "close": 1722.89, "high": 1724.39, "low": 1658.34, "vol": 7576391.0, "amt": 52606638416.0}, {"date": "2025-02-20", "open": 1724.38, "close": 1716.85, "high": 1735.75, "low": 1701.72, "vol": 5957877.0, "amt": 44181565253.0}, {"date": "2025-02-21", "open": 1731.83, "close": 1834.94, "high": 1850.78, "low": 1726.6, "vol": 9871669.0, "amt": 81381651787.0}, {"date": "2025-02-24", "open": 1832.76, "close": 1849.33, "high": 1869.15, "low": 1822.34, "vol": 7121892.0, "amt": 62954505968.0}, {"date": "2025-02-25", "open": 1820.28, "close": 1859.36, "high": 1897.61, "low": 1810.32, "vol": 7285231.0, "amt": 64352146204.0}, {"date": "2025-02-26", "open": 1869.47, "close": 1901.87, "high": 1913.08, "low": 1834.85, "vol": 7563373.0, "amt": 64689961661.0}, {"date": "2025-02-27", "open": 1902.12, "close": 1905.56, "high": 1932.7, "low": 1850.8, "vol": 7366729.0, "amt": 63924234351.0}, {"date": "2025-02-28", "open": 1889.61, "close": 1806.24, "high": 1897.88, "low": 1801.51, "vol": 7204590.0, "amt": 63640879887.0}, {"date": "2025-03-03", "open": 1807.96, "close": 1769.09, "high": 1817.06, "low": 1756.26, "vol": 5753493.0, "amt": 50980949179.0}, {"date": "2025-03-04", "open": 1746.31, "close": 1813.91, "high": 1834.38, "low": 1733.12, "vol": 6118769.0, "amt": 51505165709.0}, {"date": "2025-03-05", "open": 1813.68, "close": 1832.11, "high": 1845.43, "low": 1803.61, "vol": 5642565.0, "amt": 45064427618.0}, {"date": "2025-03-06", "open": 1860.87, "close": 1893.75, "high": 1908.74, "low": 1858.75, "vol": 6539919.0, "amt": 58775391802.0}, {"date": "2025-03-07", "open": 1878.85, "close": 1865.64, "high": 1892.2, "low": 1855.26, "vol": 5542081.0, "amt": 43020658284.0}, {"date": "2025-03-10", "open": 1858.49, "close": 1867.25, "high": 1876.9, "low": 1835.72, "vol": 5069617.0, "amt": 39799252844.0}, {"date": "2025-03-11", "open": 1834.36, "close": 1860.81, "high": 1869.01, "low": 1833.22, "vol": 4810462.0, "amt": 37500314891.0}, {"date": "2025-03-12", "open": 1874.84, "close": 1850.32, "high": 1888.23, "low": 1850.32, "vol": 4902616.0, "amt": 41594188610.0}, {"date": "2025-03-13", "open": 1849.35, "close": 1795.18, "high": 1849.89, "low": 1783.4, "vol": 4887007.0, "amt": 39422359787.0}, {"date": "2025-03-14", "open": 1796.74, "close": 1826.51, "high": 1830.54, "low": 1793.53, "vol": 5221232.0, "amt": 42464200261.0}, {"date": "2025-03-17", "open": 1829.27, "close": 1819.54, "high": 1829.81, "low": 1807.21, "vol": 3999128.0, "amt": 32570776240.0}, {"date": "2025-03-18", "open": 1827.44, "close": 1830.23, "high": 1857.93, "low": 1827.15, "vol": 3865794.0, "amt": 32857814170.0}, {"date": "2025-03-19", "open": 1822.27, "close": 1801.75, "high": 1835.77, "low": 1796.93, "vol": 3398280.0, "amt": 31046331864.0}, {"date": "2025-03-20", "open": 1797.96, "close": 1785.64, "high": 1810.43, "low": 1784.53, "vol": 3247725.0, "amt": 28050146544.0}, {"date": "2025-03-21", "open": 1780.02, "close": 1736.91, "high": 1786.82, "low": 1726.55, "vol": 3965923.0, "amt": 35841019376.0}, {"date": "2025-03-24", "open": 1735.11, "close": 1753.36, "high": 1757.67, "low": 1721.29, "vol": 3585361.0, "amt": 30389232008.0}, {"date": "2025-03-25", "open": 1752.81, "close": 1714.67, "high": 1757.04, "low": 1709.17, "vol": 3097661.0, "amt": 27404145880.0}, {"date": "2025-03-26", "open": 1712.71, "close": 1718.85, "high": 1738.82, "low": 1712.71, "vol": 2697297.0, "amt": 23337006048.0}, {"date": "2025-03-27", "open": 1718.49, "close": 1743.92, "high": 1776.38, "low": 1718.28, "vol": 3918682.0, "amt": 32876483109.0}, {"date": "2025-03-28", "open": 1739.36, "close": 1712.67, "high": 1755.96, "low": 1712.67, "vol": 3043939.0, "amt": 25426370231.0}, {"date": "2025-03-31", "open": 1706.63, "close": 1722.2, "high": 1729.17, "low": 1695.09, "vol": 3334087.0, "amt": 28781976209.0}, {"date": "2025-04-01", "open": 1733.48, "close": 1718.33, "high": 1741.59, "low": 1715.39, "vol": 3302506.0, "amt": 28741964651.0}, {"date": "2025-04-02", "open": 1714.13, "close": 1712.71, "high": 1732.35, "low": 1707.25, "vol": 2369420.0, "amt": 19620728190.0}, {"date": "2025-04-03", "open": 1693.56, "close": 1700.83, "high": 1735.5, "low": 1693.52, "vol": 3154924.0, "amt": 27984779061.0}, {"date": "2025-04-07", "open": 1594.89, "close": 1537.85, "high": 1640.54, "low": 1463.7, "vol": 7023492.0, "amt": 53412689320.0}, {"date": "2025-04-08", "open": 1554.97, "close": 1547.29, "high": 1584.79, "low": 1517.95, "vol": 5234892.0, "amt": 38356039368.0}, {"date": "2025-04-09", "open": 1519.64, "close": 1625.41, "high": 1656.0, "low": 1504.18, "vol": 6071589.0, "amt": 48421337489.0}, {"date": "2025-04-10", "open": 1664.68, "close": 1646.9, "high": 1678.31, "low": 1635.05, "vol": 4501368.0, "amt": 37043326046.0}, {"date": "2025-04-11", "open": 1651.75, "close": 1724.87, "high": 1766.45, "low": 1647.61, "vol": 6716784.0, "amt": 52499744876.0}, {"date": "2025-04-14", "open": 1736.55, "close": 1728.04, "high": 1751.14, "low": 1709.8, "vol": 4393873.0, "amt": 37896955503.0}, {"date": "2025-04-15", "open": 1722.35, "close": 1712.11, "high": 1723.59, "low": 1693.55, "vol": 3024384.0, "amt": 25657371703.0}, {"date": "2025-04-16", "open": 1732.9, "close": 1727.07, "high": 1739.26, "low": 1697.69, "vol": 3279960.0, "amt": 30427548631.0}, {"date": "2025-04-17", "open": 1717.09, "close": 1741.35, "high": 1761.01, "low": 1715.81, "vol": 3285513.0, "amt": 29768203130.0}, {"date": "2025-04-18", "open": 1731.59, "close": 1722.9, "high": 1734.79, "low": 1713.67, "vol": 2337978.0, "amt": 19970732518.0}, {"date": "2025-04-21", "open": 1729.42, "close": 1738.5, "high": 1742.73, "low": 1724.94, "vol": 2527372.0, "amt": 25039007983.0}, {"date": "2025-04-22", "open": 1735.65, "close": 1730.13, "high": 1746.02, "low": 1721.17, "vol": 2941160.0, "amt": 24628923959.0}, {"date": "2025-04-23", "open": 1733.35, "close": 1731.44, "high": 1740.21, "low": 1717.99, "vol": 2848287.0, "amt": 24697576786.0}, {"date": "2025-04-24", "open": 1731.13, "close": 1712.89, "high": 1734.38, "low": 1706.85, "vol": 2457104.0, "amt": 19749516809.0}, {"date": "2025-04-25", "open": 1707.93, "close": 1707.01, "high": 1720.39, "low": 1687.0, "vol": 2772590.0, "amt": 25103451794.0}, {"date": "2025-04-28", "open": 1708.29, "close": 1711.73, "high": 1724.5, "low": 1697.31, "vol": 2285173.0, "amt": 20884151541.0}, {"date": "2025-04-29", "open": 1704.51, "close": 1720.45, "high": 1724.46, "low": 1696.2, "vol": 2444210.0, "amt": 19891368011.0}, {"date": "2025-04-30", "open": 1716.71, "close": 1739.34, "high": 1743.6, "low": 1713.85, "vol": 3146122.0, "amt": 26830062945.0}, {"date": "2025-05-06", "open": 1745.81, "close": 1760.24, "high": 1760.84, "low": 1737.32, "vol": 3302993.0, "amt": 27924596766.0}, {"date": "2025-05-07", "open": 1788.53, "close": 1759.37, "high": 1790.0, "low": 1743.87, "vol": 3376900.0, "amt": 29067383301.0}, {"date": "2025-05-08", "open": 1750.58, "close": 1746.57, "high": 1754.31, "low": 1739.13, "vol": 2564353.0, "amt": 22223856794.0}, {"date": "2025-05-09", "open": 1733.19, "close": 1699.26, "high": 1733.19, "low": 1698.04, "vol": 3331410.0, "amt": 26145136100.0}, {"date": "2025-05-12", "open": 1702.96, "close": 1706.4, "high": 1719.48, "low": 1693.14, "vol": 2921087.0, "amt": 25173858558.0}, {"date": "2025-05-13", "open": 1721.38, "close": 1699.96, "high": 1724.62, "low": 1699.12, "vol": 2499811.0, "amt": 20596883466.0}, {"date": "2025-05-14", "open": 1709.82, "close": 1707.7, "high": 1721.43, "low": 1693.12, "vol": 2304548.0, "amt": 20602293081.0}, {"date": "2025-05-15", "open": 1703.17, "close": 1678.91, "high": 1704.23, "low": 1677.5, "vol": 1940511.0, "amt": 16161495974.0}, {"date": "2025-05-16", "open": 1672.68, "close": 1671.91, "high": 1679.36, "low": 1665.68, "vol": 2025247.0, "amt": 17057364097.0}, {"date": "2025-05-19", "open": 1670.89, "close": 1676.79, "high": 1682.26, "low": 1659.76, "vol": 2282767.0, "amt": 16882504970.0}, {"date": "2025-05-20", "open": 1676.25, "close": 1680.5, "high": 1688.01, "low": 1673.69, "vol": 2017574.0, "amt": 16290012380.0}, {"date": "2025-05-21", "open": 1680.0, "close": 1669.68, "high": 1683.08, "low": 1666.6, "vol": 2308721.0, "amt": 16870738292.0}, {"date": "2025-05-22", "open": 1667.18, "close": 1664.14, "high": 1684.58, "low": 1661.01, "vol": 2062404.0, "amt": 15983953995.0}, {"date": "2025-05-23", "open": 1661.07, "close": 1637.18, "high": 1665.08, "low": 1637.18, "vol": 2195058.0, "amt": 18226460109.0}, {"date": "2025-05-26", "open": 1643.25, "close": 1646.47, "high": 1651.61, "low": 1636.37, "vol": 2055628.0, "amt": 16022333004.0}, {"date": "2025-05-27", "open": 1645.34, "close": 1630.83, "high": 1649.14, "low": 1630.23, "vol": 1946436.0, "amt": 15915361307.0}, {"date": "2025-05-28", "open": 1631.78, "close": 1623.63, "high": 1636.23, "low": 1621.01, "vol": 1682581.0, "amt": 13492769427.0}, {"date": "2025-05-29", "open": 1628.18, "close": 1654.05, "high": 1654.32, "low": 1623.55, "vol": 2276152.0, "amt": 17516884147.0}, {"date": "2025-05-30", "open": 1645.55, "close": 1632.0, "high": 1645.55, "low": 1627.18, "vol": 1901966.0, "amt": 15804580972.0}, {"date": "2025-06-03", "open": 1632.08, "close": 1651.59, "high": 1664.78, "low": 1631.51, "vol": 2832644.0, "amt": 21635561611.0}, {"date": "2025-06-04", "open": 1652.27, "close": 1652.73, "high": 1660.25, "low": 1647.5, "vol": 1930123.0, "amt": 16302163469.0}, {"date": "2025-06-05", "open": 1656.87, "close": 1687.97, "high": 1690.87, "low": 1651.89, "vol": 2776996.0, "amt": 22768733558.0}, {"date": "2025-06-06", "open": 1684.42, "close": 1685.17, "high": 1690.47, "low": 1675.69, "vol": 2169924.0, "amt": 17425941621.0}, {"date": "2025-06-09", "open": 1683.38, "close": 1688.82, "high": 1692.64, "low": 1679.1, "vol": 2229651.0, "amt": 18508231381.0}, {"date": "2025-06-10", "open": 1700.86, "close": 1653.38, "high": 1701.45, "low": 1646.6, "vol": 3245466.0, "amt": 29594527159.0}, {"date": "2025-06-11", "open": 1652.93, "close": 1649.64, "high": 1666.24, "low": 1649.07, "vol": 2321260.0, "amt": 20368115800.0}, {"date": "2025-06-12", "open": 1645.68, "close": 1633.02, "high": 1654.18, "low": 1631.58, "vol": 2523738.0, "amt": 21584710401.0}, {"date": "2025-06-13", "open": 1623.21, "close": 1632.36, "high": 1639.25, "low": 1618.4, "vol": 4242624.0, "amt": 31760846367.0}, {"date": "2025-06-16", "open": 1622.42, "close": 1631.0, "high": 1641.97, "low": 1622.42, "vol": 2425068.0, "amt": 19672449652.0}, {"date": "2025-06-17", "open": 1632.46, "close": 1617.95, "high": 1636.04, "low": 1612.41, "vol": 2181330.0, "amt": 18117326114.0}, {"date": "2025-06-18", "open": 1616.78, "close": 1634.56, "high": 1642.42, "low": 1614.6, "vol": 2700001.0, "amt": 20024849043.0}, {"date": "2025-06-19", "open": 1633.59, "close": 1637.07, "high": 1657.54, "low": 1632.66, "vol": 2704728.0, "amt": 20557560461.0}, {"date": "2025-06-20", "open": 1637.49, "close": 1627.4, "high": 1648.36, "low": 1627.2, "vol": 2248477.0, "amt": 17525655541.0}, {"date": "2025-06-23", "open": 1616.22, "close": 1636.17, "high": 1655.09, "low": 1616.22, "vol": 3117751.0, "amt": 25258979609.0}, {"date": "2025-06-24", "open": 1642.49, "close": 1669.74, "high": 1674.77, "low": 1642.49, "vol": 2933098.0, "amt": 25400855699.0}, {"date": "2025-06-25", "open": 1672.8, "close": 1702.95, "high": 1704.52, "low": 1664.74, "vol": 3820059.0, "amt": 31824608737.0}, {"date": "2025-06-26", "open": 1704.14, "close": 1686.42, "high": 1721.82, "low": 1686.42, "vol": 3328706.0, "amt": 29328869350.0}, {"date": "2025-06-27", "open": 1702.64, "close": 1687.07, "high": 1710.37, "low": 1679.15, "vol": 3235987.0, "amt": 27887296143.0}, {"date": "2025-06-30", "open": 1697.04, "close": 1720.67, "high": 1722.98, "low": 1697.04, "vol": 3566455.0, "amt": 30481467810.0}, {"date": "2025-07-01", "open": 1718.35, "close": 1704.74, "high": 1719.92, "low": 1698.86, "vol": 3290588.0, "amt": 29121129819.0}, {"date": "2025-07-02", "open": 1698.09, "close": 1671.68, "high": 1698.09, "low": 1668.28, "vol": 2603579.0, "amt": 21989146298.0}, {"date": "2025-07-03", "open": 1674.19, "close": 1671.93, "high": 1680.01, "low": 1662.26, "vol": 2251978.0, "amt": 18454391979.0}, {"date": "2025-07-04", "open": 1668.85, "close": 1673.0, "high": 1702.64, "low": 1655.8, "vol": 2845328.0, "amt": 23690669227.0}, {"date": "2025-07-07", "open": 1669.65, "close": 1666.95, "high": 1681.87, "low": 1665.25, "vol": 2125000.0, "amt": 16730997100.0}, {"date": "2025-07-08", "open": 1671.24, "close": 1689.29, "high": 1690.88, "low": 1666.92, "vol": 2687688.0, "amt": 21763411313.0}, {"date": "2025-07-09", "open": 1687.75, "close": 1666.6, "high": 1691.02, "low": 1663.88, "vol": 2250270.0, "amt": 18718571733.0}, {"date": "2025-07-10", "open": 1664.88, "close": 1659.7, "high": 1670.17, "low": 1655.91, "vol": 2362795.0, "amt": 20142340766.0}, {"date": "2025-07-11", "open": 1659.03, "close": 1692.46, "high": 1699.39, "low": 1655.62, "vol": 3291873.0, "amt": 29440849606.0}, {"date": "2025-07-14", "open": 1691.25, "close": 1679.08, "high": 1696.37, "low": 1678.91, "vol": 2307572.0, "amt": 19706247395.0}, {"date": "2025-07-15", "open": 1676.47, "close": 1682.28, "high": 1690.48, "low": 1669.69, "vol": 2836884.0, "amt": 23598272624.0}, {"date": "2025-07-16", "open": 1681.45, "close": 1688.26, "high": 1715.32, "low": 1679.48, "vol": 2746415.0, "amt": 25757491569.0}, {"date": "2025-07-17", "open": 1686.05, "close": 1697.82, "high": 1697.82, "low": 1671.49, "vol": 2848180.0, "amt": 25057713346.0}, {"date": "2025-07-18", "open": 1702.52, "close": 1694.49, "high": 1715.97, "low": 1686.34, "vol": 2629162.0, "amt": 21666389070.0}, {"date": "2025-07-21", "open": 1695.38, "close": 1695.86, "high": 1702.95, "low": 1689.26, "vol": 2774176.0, "amt": 23511762813.0}, {"date": "2025-07-22", "open": 1695.46, "close": 1703.3, "high": 1720.24, "low": 1693.51, "vol": 3351967.0, "amt": 27127746316.0}, {"date": "2025-07-23", "open": 1699.97, "close": 1722.47, "high": 1734.56, "low": 1698.57, "vol": 3643307.0, "amt": 29330014103.0}, {"date": "2025-07-24", "open": 1721.54, "close": 1742.41, "high": 1747.32, "low": 1719.53, "vol": 3852782.0, "amt": 29440259490.0}, {"date": "2025-07-25", "open": 1743.98, "close": 1792.95, "high": 1804.29, "low": 1734.81, "vol": 4554941.0, "amt": 40183049939.0}, {"date": "2025-07-28", "open": 1794.18, "close": 1788.89, "high": 1797.32, "low": 1777.87, "vol": 4127072.0, "amt": 34567560379.0}, {"date": "2025-07-29", "open": 1783.69, "close": 1827.82, "high": 1831.45, "low": 1782.94, "vol": 4849652.0, "amt": 42493621914.0}, {"date": "2025-07-30", "open": 1820.35, "close": 1806.39, "high": 1834.86, "low": 1791.28, "vol": 4503930.0, "amt": 35984136548.0}, {"date": "2025-07-31", "open": 1805.08, "close": 1795.68, "high": 1842.11, "low": 1791.18, "vol": 4886286.0, "amt": 43950545149.0}, {"date": "2025-08-01", "open": 1794.19, "close": 1768.03, "high": 1814.28, "low": 1756.28, "vol": 4356961.0, "amt": 35502228113.0}, {"date": "2025-08-04", "open": 1763.84, "close": 1803.52, "high": 1803.89, "low": 1763.84, "vol": 4555743.0, "amt": 37144802117.0}, {"date": "2025-08-05", "open": 1801.1, "close": 1803.44, "high": 1807.28, "low": 1791.67, "vol": 3794711.0, "amt": 29907434604.0}, {"date": "2025-08-06", "open": 1798.59, "close": 1817.4, "high": 1818.14, "low": 1790.13, "vol": 4712068.0, "amt": 36703733980.0}, {"date": "2025-08-07", "open": 1820.35, "close": 1828.59, "high": 1854.06, "low": 1809.98, "vol": 5340738.0, "amt": 43592983422.0}, {"date": "2025-08-08", "open": 1815.8, "close": 1793.95, "high": 1815.8, "low": 1793.19, "vol": 4500208.0, "amt": 36294189936.0}, {"date": "2025-08-11", "open": 1793.45, "close": 1807.87, "high": 1818.02, "low": 1793.26, "vol": 4208865.0, "amt": 33345760716.0}, {"date": "2025-08-12", "open": 1806.06, "close": 1870.68, "high": 1889.02, "low": 1799.69, "vol": 6475989.0, "amt": 59281122554.0}, {"date": "2025-08-13", "open": 1870.12, "close": 1894.74, "high": 1896.49, "low": 1869.19, "vol": 6453310.0, "amt": 53092915110.0}, {"date": "2025-08-14", "open": 1897.04, "close": 1918.7, "high": 1973.92, "low": 1897.03, "vol": 7770375.0, "amt": 71534095868.0}, {"date": "2025-08-15", "open": 1906.28, "close": 1955.94, "high": 1965.42, "low": 1899.99, "vol": 7108884.0, "amt": 60501675862.0}, {"date": "2025-08-18", "open": 1977.54, "close": 1993.15, "high": 2020.63, "low": 1951.56, "vol": 8109580.0, "amt": 68889567887.0}, {"date": "2025-08-19", "open": 1985.23, "close": 1970.41, "high": 2008.2, "low": 1968.84, "vol": 6379268.0, "amt": 58991557996.0}, {"date": "2025-08-20", "open": 1961.45, "close": 2063.78, "high": 2065.63, "low": 1948.08, "vol": 8040956.0, "amt": 74045178552.0}, {"date": "2025-08-21", "open": 2072.56, "close": 2048.94, "high": 2119.0, "low": 2036.28, "vol": 7587335.0, "amt": 72952003885.0}, {"date": "2025-08-22", "open": 2076.84, "close": 2254.83, "high": 2255.32, "low": 2076.84, "vol": 12392171.0, "amt": 115638660009.0}, {"date": "2025-08-25", "open": 2326.13, "close": 2331.26, "high": 2407.12, "low": 2261.13, "vol": 12753682.0, "amt": 138285902465.0}, {"date": "2025-08-26", "open": 2280.83, "close": 2291.03, "high": 2319.62, "low": 2260.58, "vol": 8106014.0, "amt": 87084121502.0}, {"date": "2025-08-27", "open": 2309.56, "close": 2310.61, "high": 2433.88, "low": 2295.68, "vol": 11274315.0, "amt": 124363599129.0}, {"date": "2025-08-28", "open": 2324.25, "close": 2505.86, "high": 2508.56, "low": 2317.46, "vol": 12620725.0, "amt": 140021091922.0}, {"date": "2025-08-29", "open": 2444.54, "close": 2428.43, "high": 2445.64, "low": 2373.45, "vol": 9078018.0, "amt": 106534081827.0}, {"date": "2025-09-01", "open": 2459.61, "close": 2465.95, "high": 2499.58, "low": 2388.07, "vol": 8593751.0, "amt": 96908960457.0}, {"date": "2025-09-02", "open": 2458.31, "close": 2391.73, "high": 2486.07, "low": 2367.35, "vol": 8711536.0, "amt": 95373597400.0}, {"date": "2025-09-03", "open": 2370.34, "close": 2357.87, "high": 2411.53, "low": 2343.02, "vol": 6895326.0, "amt": 75870058162.0}, {"date": "2025-09-04", "open": 2346.86, "close": 2173.43, "high": 2351.63, "low": 2143.9, "vol": 8378943.0, "amt": 94497282892.0}, {"date": "2025-09-05", "open": 2184.07, "close": 2247.77, "high": 2262.95, "low": 2155.74, "vol": 6590138.0, "amt": 75303089091.0}, {"date": "2025-09-08", "open": 2238.08, "close": 2235.6, "high": 2247.32, "low": 2188.67, "vol": 6154178.0, "amt": 65870354743.0}, {"date": "2025-09-09", "open": 2190.27, "close": 2177.22, "high": 2230.15, "low": 2167.81, "vol": 6195126.0, "amt": 64325478506.0}, {"date": "2025-09-10", "open": 2199.43, "close": 2219.08, "high": 2249.79, "low": 2190.14, "vol": 5669114.0, "amt": 68234159979.0}, {"date": "2025-09-11", "open": 2216.87, "close": 2376.6, "high": 2392.42, "low": 2200.89, "vol": 9327318.0, "amt": 109065033382.0}, {"date": "2025-09-12", "open": 2373.75, "close": 2426.35, "high": 2471.05, "low": 2370.66, "vol": 9455724.0, "amt": 119348676934.0}, {"date": "2025-09-15", "open": 2501.21, "close": 2438.81, "high": 2507.69, "low": 2416.52, "vol": 8322316.0, "amt": 102623273667.0}, {"date": "2025-09-16", "open": 2450.0, "close": 2477.46, "high": 2503.79, "low": 2450.0, "vol": 7303824.0, "amt": 97638778000.0}, {"date": "2025-09-17", "open": 2462.24, "close": 2516.33, "high": 2536.28, "low": 2430.04, "vol": 9141544.0, "amt": 98884955288.0}, {"date": "2025-09-18", "open": 2549.03, "close": 2553.41, "high": 2674.21, "low": 2491.71, "vol": 13108997.0, "amt": 149785476492.0}, {"date": "2025-09-19", "open": 2571.88, "close": 2514.19, "high": 2603.23, "low": 2509.37, "vol": 9145972.0, "amt": 108324908127.0}, {"date": "2025-09-22", "open": 2511.7, "close": 2636.85, "high": 2665.01, "low": 2493.91, "vol": 9504337.0, "amt": 123215302733.0}, {"date": "2025-09-23", "open": 2635.81, "close": 2652.73, "high": 2661.02, "low": 2554.99, "vol": 10935926.0, "amt": 121304188291.0}, {"date": "2025-09-24", "open": 2629.51, "close": 2763.9, "high": 2827.73, "low": 2624.75, "vol": 13622178.0, "amt": 139525299564.0}, {"date": "2025-09-25", "open": 2740.62, "close": 2782.26, "high": 2810.36, "low": 2736.35, "vol": 10472994.0, "amt": 108321043823.0}, {"date": "2025-09-26", "open": 2753.13, "close": 2741.74, "high": 2822.43, "low": 2737.1, "vol": 10169955.0, "amt": 100105657331.0}, {"date": "2025-09-29", "open": 2738.17, "close": 2799.01, "high": 2799.01, "low": 2692.22, "vol": 9788107.0, "amt": 102141018522.0}, {"date": "2025-09-30", "open": 2835.04, "close": 2859.52, "high": 2890.33, "low": 2811.14, "vol": 9804003.0, "amt": 108779109041.0}, {"date": "2025-10-09", "open": 2926.87, "close": 2945.14, "high": 3071.05, "low": 2921.5, "vol": 13591697.0, "amt": 151330209850.0}, {"date": "2025-10-10", "open": 2878.11, "close": 2747.66, "high": 2891.77, "low": 2730.98, "vol": 11251754.0, "amt": 123911704311.0}, {"date": "2025-10-13", "open": 2648.95, "close": 2818.23, "high": 2822.86, "low": 2648.95, "vol": 10711661.0, "amt": 112231707310.0}, {"date": "2025-10-14", "open": 2853.81, "close": 2670.35, "high": 2858.24, "low": 2643.55, "vol": 10544141.0, "amt": 117932140015.0}, {"date": "2025-10-15", "open": 2664.14, "close": 2706.51, "high": 2711.23, "low": 2622.24, "vol": 7422346.0, "amt": 81888514939.0}, {"date": "2025-10-16", "open": 2685.86, "close": 2680.03, "high": 2740.18, "low": 2665.22, "vol": 7134936.0, "amt": 76034758181.0}, {"date": "2025-10-17", "open": 2667.01, "close": 2567.04, "high": 2670.91, "low": 2562.91, "vol": 7096943.0, "amt": 75409510147.0}, {"date": "2025-10-20", "open": 2630.75, "close": 2578.27, "high": 2651.39, "low": 2558.32, "vol": 6108108.0, "amt": 73603049297.0}, {"date": "2025-10-21", "open": 2594.47, "close": 2662.73, "high": 2671.48, "low": 2576.45, "vol": 6371220.0, "amt": 82430550503.0}, {"date": "2025-10-22", "open": 2625.76, "close": 2664.9, "high": 2707.11, "low": 2602.73, "vol": 5784009.0, "amt": 75730707078.0}, {"date": "2025-10-23", "open": 2643.51, "close": 2643.5, "high": 2653.83, "low": 2596.59, "vol": 4773830.0, "amt": 56210485299.0}, {"date": "2025-10-24", "open": 2683.61, "close": 2791.35, "high": 2801.46, "low": 2671.09, "vol": 8686968.0, "amt": 108138826543.0}, {"date": "2025-10-27", "open": 2856.25, "close": 2842.65, "high": 2860.39, "low": 2779.39, "vol": 9041171.0, "amt": 109730041640.0}, {"date": "2025-10-28", "open": 2798.39, "close": 2810.83, "high": 2855.9, "low": 2786.55, "vol": 6795223.0, "amt": 83853263106.0}, {"date": "2025-10-29", "open": 2800.61, "close": 2823.14, "high": 2860.03, "low": 2777.75, "vol": 6968261.0, "amt": 83916146190.0}, {"date": "2025-10-30", "open": 2818.77, "close": 2766.88, "high": 2834.92, "low": 2766.88, "vol": 7611286.0, "amt": 92834799023.0}, {"date": "2025-10-31", "open": 2752.14, "close": 2647.82, "high": 2754.66, "low": 2647.82, "vol": 7741957.0, "amt": 86593383696.0}, {"date": "2025-11-03", "open": 2608.11, "close": 2609.16, "high": 2611.99, "low": 2542.53, "vol": 6622660.0, "amt": 69260404132.0}, {"date": "2025-11-04", "open": 2621.0, "close": 2590.72, "high": 2650.46, "low": 2574.66, "vol": 5356113.0, "amt": 62856489530.0}, {"date": "2025-11-05", "open": 2525.74, "close": 2579.62, "high": 2595.29, "low": 2525.74, "vol": 4473032.0, "amt": 53447059154.0}, {"date": "2025-11-06", "open": 2620.68, "close": 2695.4, "high": 2705.64, "low": 2613.61, "vol": 6126122.0, "amt": 86205178414.0}, {"date": "2025-11-07", "open": 2654.01, "close": 2656.31, "high": 2695.19, "low": 2641.93, "vol": 5108655.0, "amt": 61057551855.0}, {"date": "2025-11-10", "open": 2665.51, "close": 2630.05, "high": 2686.48, "low": 2580.27, "vol": 5686153.0, "amt": 68230772022.0}, {"date": "2025-11-11", "open": 2650.92, "close": 2578.73, "high": 2673.89, "low": 2572.51, "vol": 5290281.0, "amt": 60509442873.0}, {"date": "2025-11-12", "open": 2555.92, "close": 2567.89, "high": 2587.87, "low": 2527.65, "vol": 4784121.0, "amt": 53828291098.0}, {"date": "2025-11-13", "open": 2562.65, "close": 2608.68, "high": 2620.81, "low": 2555.19, "vol": 5196616.0, "amt": 58138779286.0}, {"date": "2025-11-14", "open": 2560.45, "close": 2525.25, "high": 2590.86, "low": 2525.25, "vol": 5166945.0, "amt": 58493171503.0}, {"date": "2025-11-17", "open": 2532.6, "close": 2521.34, "high": 2576.52, "low": 2502.47, "vol": 4669921.0, "amt": 55351407946.0}, {"date": "2025-11-18", "open": 2514.69, "close": 2548.77, "high": 2592.01, "low": 2510.12, "vol": 5280724.0, "amt": 63146214791.0}, {"date": "2025-11-19", "open": 2541.09, "close": 2524.04, "high": 2572.35, "low": 2514.94, "vol": 4396723.0, "amt": 47552195919.0}, {"date": "2025-11-20", "open": 2568.47, "close": 2496.91, "high": 2573.56, "low": 2495.85, "vol": 4058671.0, "amt": 45116830442.0}, {"date": "2025-11-21", "open": 2434.35, "close": 2387.85, "high": 2456.53, "low": 2387.31, "vol": 5149146.0, "amt": 55560079149.0}, {"date": "2025-11-24", "open": 2408.21, "close": 2399.35, "high": 2422.84, "low": 2351.63, "vol": 4517447.0, "amt": 49735943494.0}, {"date": "2025-11-25", "open": 2431.61, "close": 2421.37, "high": 2466.46, "low": 2411.72, "vol": 4579714.0, "amt": 52160127286.0}, {"date": "2025-11-26", "open": 2406.17, "close": 2474.05, "high": 2499.64, "low": 2398.33, "vol": 4972200.0, "amt": 62982953433.0}, {"date": "2025-11-27", "open": 2498.12, "close": 2475.39, "high": 2561.8, "low": 2472.26, "vol": 5616566.0, "amt": 71551490118.0}, {"date": "2025-11-28", "open": 2469.96, "close": 2511.43, "high": 2520.11, "low": 2449.96, "vol": 5153400.0, "amt": 55607917656.0}, {"date": "2025-12-01", "open": 2517.49, "close": 2528.08, "high": 2541.07, "low": 2470.32, "vol": 6081852.0, "amt": 66307353282.0}, {"date": "2025-12-02", "open": 2520.82, "close": 2488.6, "high": 2529.24, "low": 2476.6, "vol": 4356196.0, "amt": 45136900699.0}, {"date": "2025-12-03", "open": 2486.23, "close": 2473.51, "high": 2507.62, "low": 2461.6, "vol": 4104145.0, "amt": 43982051313.0}, {"date": "2025-12-04", "open": 2462.16, "close": 2531.27, "high": 2531.47, "low": 2438.9, "vol": 4692163.0, "amt": 56647951381.0}, {"date": "2025-12-05", "open": 2516.35, "close": 2523.47, "high": 2538.58, "low": 2476.54, "vol": 4367662.0, "amt": 54342028873.0}, {"date": "2025-12-08", "open": 2524.51, "close": 2595.05, "high": 2615.38, "low": 2524.51, "vol": 5636418.0, "amt": 69569156424.0}, {"date": "2025-12-09", "open": 2564.66, "close": 2583.76, "high": 2608.72, "low": 2561.48, "vol": 4340331.0, "amt": 56640876932.0}, {"date": "2025-12-10", "open": 2562.73, "close": 2583.93, "high": 2591.39, "low": 2518.8, "vol": 5133285.0, "amt": 58780802534.0}, {"date": "2025-12-11", "open": 2591.36, "close": 2539.52, "high": 2595.3, "low": 2539.18, "vol": 4750105.0, "amt": 55065720804.0}, {"date": "2025-12-12", "open": 2533.63, "close": 2592.78, "high": 2595.95, "low": 2495.52, "vol": 8188732.0, "amt": 88808304634.0}, {"date": "2025-12-15", "open": 2548.4, "close": 2507.65, "high": 2578.36, "low": 2506.07, "vol": 5653103.0, "amt": 63514362039.0}, {"date": "2025-12-16", "open": 2499.69, "close": 2460.64, "high": 2511.2, "low": 2440.12, "vol": 4564744.0, "amt": 51954896308.0}, {"date": "2025-12-17", "open": 2464.66, "close": 2529.19, "high": 2535.26, "low": 2443.3, "vol": 5244549.0, "amt": 54705189697.0}, {"date": "2025-12-18", "open": 2506.51, "close": 2492.99, "high": 2526.81, "low": 2492.46, "vol": 4207287.0, "amt": 43712654164.0}, {"date": "2025-12-19", "open": 2514.17, "close": 2484.64, "high": 2526.98, "low": 2482.82, "vol": 4071714.0, "amt": 41357123110.0}, {"date": "2025-12-22", "open": 2497.61, "close": 2556.85, "high": 2563.96, "low": 2497.61, "vol": 5378429.0, "amt": 60540826835.0}, {"date": "2025-12-23", "open": 2551.95, "close": 2581.36, "high": 2599.97, "low": 2550.61, "vol": 5197917.0, "amt": 59076704226.0}, {"date": "2025-12-24", "open": 2590.64, "close": 2614.3, "high": 2615.99, "low": 2570.91, "vol": 5383040.0, "amt": 59277493075.0}, {"date": "2025-12-25", "open": 2607.25, "close": 2619.15, "high": 2631.63, "low": 2584.88, "vol": 5233438.0, "amt": 53860774020.0}, {"date": "2025-12-26", "open": 2605.12, "close": 2598.27, "high": 2629.99, "low": 2589.33, "vol": 5355889.0, "amt": 53582308145.0}, {"date": "2025-12-29", "open": 2596.98, "close": 2609.89, "high": 2651.44, "low": 2596.98, "vol": 5385435.0, "amt": 65533585160.0}, {"date": "2025-12-30", "open": 2613.32, "close": 2647.14, "high": 2669.03, "low": 2613.32, "vol": 5570524.0, "amt": 70212285802.0}, {"date": "2025-12-31", "open": 2668.2, "close": 2613.41, "high": 2670.32, "low": 2610.18, "vol": 4848201.0, "amt": 55925827180.0}, {"date": "2026-01-05", "open": 2655.19, "close": 2738.59, "high": 2739.0, "low": 2655.19, "vol": 7551337.0, "amt": 88102459810.0}, {"date": "2026-01-06", "open": 2730.42, "close": 2789.93, "high": 2827.65, "low": 2725.47, "vol": 7815400.0, "amt": 91433759359.0}, {"date": "2026-01-07", "open": 2838.07, "close": 2861.36, "high": 2881.81, "low": 2811.09, "vol": 9183599.0, "amt": 104392559018.0}, {"date": "2026-01-08", "open": 2851.21, "close": 2881.97, "high": 2946.25, "low": 2851.21, "vol": 7925146.0, "amt": 109597900125.0}, {"date": "2026-01-09", "open": 2844.99, "close": 2908.04, "high": 2912.77, "low": 2818.29, "vol": 7166487.0, "amt": 95513674522.0}, {"date": "2026-01-12", "open": 2927.82, "close": 2942.96, "high": 2954.8, "low": 2884.75, "vol": 8350148.0, "amt": 105643304237.0}, {"date": "2026-01-13", "open": 2921.59, "close": 2828.41, "high": 2939.83, "low": 2813.36, "vol": 7479960.0, "amt": 94185731470.0}, {"date": "2026-01-14", "open": 2853.83, "close": 2901.8, "high": 2953.78, "low": 2853.83, "vol": 8590053.0, "amt": 111971359545.0}, {"date": "2026-01-15", "open": 2882.91, "close": 2947.82, "high": 2948.58, "low": 2854.99, "vol": 7847484.0, "amt": 93947808858.0}, {"date": "2026-01-16", "open": 2986.2, "close": 3035.66, "high": 3059.83, "low": 2964.8, "vol": 10339840.0, "amt": 123721397082.0}, {"date": "2026-01-19", "open": 3039.38, "close": 3011.87, "high": 3045.47, "low": 2998.78, "vol": 7851989.0, "amt": 96039131566.0}, {"date": "2026-01-20", "open": 3012.29, "close": 2986.15, "high": 3061.79, "low": 2961.38, "vol": 8373090.0, "amt": 100060126119.0}, {"date": "2026-01-21", "open": 2982.26, "close": 3111.82, "high": 3131.12, "low": 2982.26, "vol": 9963109.0, "amt": 125529231417.0}, {"date": "2026-01-22", "open": 3183.7, "close": 3109.54, "high": 3206.44, "low": 3080.75, "vol": 9069125.0, "amt": 118209672767.0}, {"date": "2026-01-23", "open": 3086.68, "close": 3108.97, "high": 3116.27, "low": 3043.17, "vol": 7995030.0, "amt": 104132472239.0}, {"date": "2026-01-26", "open": 3099.05, "close": 3058.22, "high": 3148.13, "low": 3048.79, "vol": 8181610.0, "amt": 103154543472.0}, {"date": "2026-01-27", "open": 3056.12, "close": 3148.18, "high": 3161.69, "low": 3014.38, "vol": 9068750.0, "amt": 110037924186.0}, {"date": "2026-01-28", "open": 3178.94, "close": 3173.22, "high": 3202.37, "low": 3125.57, "vol": 9537019.0, "amt": 119726897539.0}, {"date": "2026-01-29", "open": 3162.09, "close": 3043.52, "high": 3180.76, "low": 3042.52, "vol": 8192848.0, "amt": 103467784070.0}, {"date": "2026-01-30", "open": 3029.44, "close": 3088.72, "high": 3122.17, "low": 2970.87, "vol": 7728663.0, "amt": 97943208186.0}, {"date": "2026-02-02", "open": 3048.04, "close": 2931.23, "high": 3076.51, "low": 2930.91, "vol": 7582460.0, "amt": 94196933905.0}, {"date": "2026-02-03", "open": 2994.05, "close": 2973.48, "high": 3005.22, "low": 2888.07, "vol": 6417874.0, "amt": 101532679238.0}, {"date": "2026-02-04", "open": 2929.58, "close": 2907.99, "high": 2929.58, "low": 2865.33, "vol": 5388666.0, "amt": 72948165210.0}, {"date": "2026-02-05", "open": 2836.74, "close": 2865.98, "high": 2880.69, "low": 2817.23, "vol": 4859470.0, "amt": 64144963116.0}, {"date": "2026-02-06", "open": 2826.09, "close": 2834.43, "high": 2876.22, "low": 2811.38, "vol": 4449653.0, "amt": 59615093016.0}, {"date": "2026-02-09", "open": 2906.28, "close": 2936.25, "high": 2937.37, "low": 2878.42, "vol": 5759984.0, "amt": 72958889128.0}, {"date": "2026-02-10", "open": 2951.56, "close": 2970.44, "high": 3018.26, "low": 2951.56, "vol": 4983097.0, "amt": 71179891458.0}, {"date": "2026-02-11", "open": 2943.63, "close": 2925.29, "high": 2952.96, "low": 2910.48, "vol": 3992432.0, "amt": 50166256260.0}, {"date": "2026-02-12", "open": 2950.1, "close": 2995.07, "high": 2997.14, "low": 2927.93, "vol": 5423862.0, "amt": 74722027256.0}, {"date": "2026-02-13", "open": 2969.36, "close": 2988.77, "high": 3030.84, "low": 2963.2, "vol": 5276072.0, "amt": 67435485926.0}, {"date": "2026-02-24", "open": 3036.83, "close": 2977.74, "high": 3037.69, "low": 2937.8, "vol": 5219578.0, "amt": 71716411620.0}, {"date": "2026-02-25", "open": 2983.5, "close": 3003.69, "high": 3024.32, "low": 2941.31, "vol": 6514798.0, "amt": 75570520401.0}, {"date": "2026-02-26", "open": 3016.53, "close": 3045.64, "high": 3073.74, "low": 2958.47, "vol": 6571802.0, "amt": 88378949859.0}, {"date": "2026-02-27", "open": 2996.0, "close": 3034.25, "high": 3050.21, "low": 2975.51, "vol": 5836592.0, "amt": 82937247569.0}, {"date": "2026-03-02", "open": 2970.39, "close": 2991.19, "high": 3043.44, "low": 2970.39, "vol": 6439807.0, "amt": 81256958159.0}, {"date": "2026-03-03", "open": 3001.33, "close": 2817.06, "high": 3006.44, "low": 2809.53, "vol": 7473426.0, "amt": 92270740139.0}, {"date": "2026-03-04", "open": 2800.62, "close": 2804.31, "high": 2862.66, "low": 2793.25, "vol": 5790478.0, "amt": 66649040233.0}, {"date": "2026-03-05", "open": 2892.98, "close": 2860.01, "high": 2910.92, "low": 2841.2, "vol": 6566638.0, "amt": 86773267867.0}, {"date": "2026-03-06", "open": 2840.22, "close": 2865.96, "high": 2895.06, "low": 2840.22, "vol": 5059390.0, "amt": 64517722541.0}, {"date": "2026-03-09", "open": 2766.59, "close": 2809.13, "high": 2823.12, "low": 2714.13, "vol": 6143290.0, "amt": 77718837029.0}, {"date": "2026-03-10", "open": 2878.17, "close": 2884.51, "high": 2899.47, "low": 2844.9, "vol": 5201753.0, "amt": 69285200341.0}, {"date": "2026-03-11", "open": 2888.03, "close": 2837.49, "high": 2908.35, "low": 2836.54, "vol": 5196785.0, "amt": 69342077130.0}, {"date": "2026-03-12", "open": 2832.66, "close": 2799.7, "high": 2875.79, "low": 2772.79, "vol": 5051449.0, "amt": 63912476514.0}, {"date": "2026-03-13", "open": 2773.85, "close": 2756.89, "high": 2808.83, "low": 2745.11, "vol": 5324968.0, "amt": 67445706385.0}, {"date": "2026-03-16", "open": 2753.45, "close": 2816.75, "high": 2820.85, "low": 2710.79, "vol": 5948477.0, "amt": 76877734824.0}, {"date": "2026-03-17", "open": 2815.62, "close": 2732.81, "high": 2816.26, "low": 2731.94, "vol": 4842249.0, "amt": 62277343305.0}, {"date": "2026-03-18", "open": 2759.53, "close": 2792.06, "high": 2795.19, "low": 2732.24, "vol": 4881527.0, "amt": 66717826502.0}, {"date": "2026-03-19", "open": 2736.14, "close": 2722.27, "high": 2754.71, "low": 2709.8, "vol": 5114652.0, "amt": 65032356315.0}, {"date": "2026-03-20", "open": 2744.41, "close": 2693.81, "high": 2758.01, "low": 2690.69, "vol": 5593745.0, "amt": 77278583842.0}, {"date": "2026-03-23", "open": 2632.14, "close": 2561.73, "high": 2658.75, "low": 2547.1, "vol": 6033698.0, "amt": 74188499395.0}, {"date": "2026-03-24", "open": 2605.92, "close": 2627.86, "high": 2629.9, "low": 2530.3, "vol": 4975835.0, "amt": 66759034008.0}, {"date": "2026-03-25", "open": 2657.17, "close": 2695.04, "high": 2722.75, "low": 2657.17, "vol": 5427433.0, "amt": 75544315285.0}, {"date": "2026-03-26", "open": 2684.06, "close": 2641.36, "high": 2694.84, "low": 2633.83, "vol": 4356317.0, "amt": 58672917863.0}, {"date": "2026-03-27", "open": 2586.92, "close": 2662.78, "high": 2688.1, "low": 2584.4, "vol": 4399503.0, "amt": 58498003121.0}, {"date": "2026-03-30", "open": 2614.93, "close": 2650.85, "high": 2662.9, "low": 2596.18, "vol": 4386350.0, "amt": 58592944328.0}, {"date": "2026-03-31", "open": 2630.49, "close": 2561.38, "high": 2648.0, "low": 2561.38, "vol": 4740269.0, "amt": 60752449440.0}, {"date": "2026-04-01", "open": 2642.7, "close": 2656.36, "high": 2667.01, "low": 2619.45, "vol": 5138816.0, "amt": 71073094970.0}, {"date": "2026-04-02", "open": 2647.21, "close": 2576.04, "high": 2650.94, "low": 2557.74, "vol": 4763066.0, "amt": 57727174555.0}, {"date": "2026-04-03", "open": 2603.79, "close": 2585.01, "high": 2615.53, "low": 2575.71, "vol": 4044545.0, "amt": 49838287523.0}, {"date": "2026-04-07", "open": 2597.48, "close": 2637.56, "high": 2665.32, "low": 2597.48, "vol": 4813755.0, "amt": 67466197564.0}, {"date": "2026-04-08", "open": 2738.88, "close": 2809.81, "high": 2810.83, "low": 2729.68, "vol": 7216840.0, "amt": 93888727364.0}, {"date": "2026-04-09", "open": 2773.1, "close": 2817.54, "high": 2861.26, "low": 2770.01, "vol": 5705053.0, "amt": 78239675251.0}, {"date": "2026-04-10", "open": 2862.55, "close": 2871.19, "high": 2903.69, "low": 2862.55, "vol": 6087306.0, "amt": 87170152714.0}, {"date": "2026-04-13", "open": 2856.85, "close": 2895.57, "high": 2954.32, "low": 2856.85, "vol": 5915422.0, "amt": 88831763208.0}, {"date": "2026-04-14", "open": 2942.73, "close": 2963.94, "high": 2985.21, "low": 2927.36, "vol": 6355909.0, "amt": 96036680260.0}, {"date": "2026-04-15", "open": 2984.45, "close": 2960.65, "high": 3037.56, "low": 2944.49, "vol": 6620473.0, "amt": 102358390662.0}, {"date": "2026-04-16", "open": 2956.99, "close": 2993.61, "high": 2997.81, "low": 2943.61, "vol": 5855292.0, "amt": 89912897092.0}, {"date": "2026-04-17", "open": 2983.77, "close": 3021.56, "high": 3046.27, "low": 2983.2, "vol": 6461990.0, "amt": 97437178272.0}, {"date": "2026-04-20", "open": 3030.18, "close": 3069.94, "high": 3073.09, "low": 3027.35, "vol": 7884294.0, "amt": 99418216434.0}, {"date": "2026-04-21", "open": 3055.94, "close": 3031.63, "high": 3056.62, "low": 2983.54, "vol": 6467652.0, "amt": 89028369164.0}, {"date": "2026-04-22", "open": 3017.49, "close": 3107.76, "high": 3108.4, "low": 3017.49, "vol": 7023148.0, "amt": 97692089053.0}, {"date": "2026-04-23", "open": 3140.3, "close": 3060.97, "high": 3146.52, "low": 3023.45, "vol": 7721915.0, "amt": 108967168404.0}, {"date": "2026-04-24", "open": 3093.66, "close": 3139.48, "high": 3179.53, "low": 3041.24, "vol": 9293986.0, "amt": 134274552584.0}, {"date": "2026-04-27", "open": 3203.43, "close": 3282.93, "high": 3295.41, "low": 3171.15, "vol": 10195279.0, "amt": 143672998563.0}, {"date": "2026-04-28", "open": 3261.04, "close": 3236.78, "high": 3324.25, "low": 3214.77, "vol": 8475964.0, "amt": 122923000664.0}, {"date": "2026-04-29", "open": 3195.83, "close": 3244.21, "high": 3249.81, "low": 3130.16, "vol": 7685053.0, "amt": 114573124590.0}, {"date": "2026-04-30", "open": 3291.52, "close": 3450.77, "high": 3478.69, "low": 3291.52, "vol": 10779203.0, "amt": 165760193005.0}, {"date": "2026-05-06", "open": 3604.05, "close": 3655.04, "high": 3795.61, "low": 3592.42, "vol": 13745447.0, "amt": 230327447274.0}, {"date": "2026-05-07", "open": 3668.64, "close": 3728.24, "high": 3737.6, "low": 3623.55, "vol": 10184548.0, "amt": 170105998942.0}, {"date": "2026-05-08", "open": 3652.76, "close": 3623.07, "high": 3658.44, "low": 3585.77, "vol": 9418502.0, "amt": 146950686372.0}, {"date": "2026-05-11", "open": 3742.25, "close": 3832.22, "high": 3863.27, "low": 3703.27, "vol": 12970227.0, "amt": 207469357188.0}, {"date": "2026-05-12", "open": 3814.97, "close": 3880.88, "high": 3936.99, "low": 3776.53, "vol": 11509114.0, "amt": 186320166569.0}, {"date": "2026-05-13", "open": 3773.63, "close": 3989.14, "high": 3990.81, "low": 3753.04, "vol": 11409671.0, "amt": 181077073242.0}, {"date": "2026-05-14", "open": 4048.17, "close": 3902.88, "high": 4065.66, "low": 3890.88, "vol": 12134343.0, "amt": 191590852534.0}, {"date": "2026-05-15", "open": 3905.52, "close": 3838.05, "high": 4019.76, "low": 3756.46, "vol": 13837501.0, "amt": 221854032755.0}, {"date": "2026-05-18", "open": 3826.09, "close": 3863.49, "high": 3974.03, "low": 3807.05, "vol": 11165597.0, "amt": 173978063566.0}, {"date": "2026-05-19", "open": 3821.03, "close": 4019.11, "high": 4023.37, "low": 3736.96, "vol": 13017232.0, "amt": 192635592059.0}, {"date": "2026-05-20", "open": 3994.22, "close": 4207.81, "high": 4211.08, "low": 3994.22, "vol": 15026915.0, "amt": 226921160402.0}, {"date": "2026-05-21", "open": 4285.24, "close": 3994.56, "high": 4324.58, "low": 3983.04, "vol": 16267563.0, "amt": 250394494504.0}, {"date": "2026-05-22", "open": 4057.39, "close": 4073.08, "high": 4090.06, "low": 3952.41, "vol": 12395942.0, "amt": 184930738360.0}, {"date": "2026-05-25", "open": 4077.57, "close": 4361.34, "high": 4370.39, "low": 4033.18, "vol": 15632622.0, "amt": 250441153056.0}, {"date": "2026-05-26", "open": 4314.41, "close": 4266.46, "high": 4314.41, "low": 4155.09, "vol": 13559538.0, "amt": 218988814058.0}, {"date": "2026-05-27", "open": 4288.78, "close": 4148.8, "high": 4371.71, "low": 4136.22, "vol": 13873574.0, "amt": 222258167518.0}, {"date": "2026-05-28", "open": 4123.06, "close": 4250.87, "high": 4275.1, "low": 4119.18, "vol": 13873932.0, "amt": 201158840885.0}, {"date": "2026-05-29", "open": 4271.97, "close": 4017.96, "high": 4282.12, "low": 3956.35, "vol": 14144709.0, "amt": 202995730286.0}, {"date": "2026-06-01", "open": 4023.03, "close": 3768.66, "high": 4028.92, "low": 3764.94, "vol": 11882883.0, "amt": 173464988882.0}, {"date": "2026-06-02", "open": 3807.65, "close": 3858.71, "high": 3918.69, "low": 3732.07, "vol": 10471358.0, "amt": 155801410212.0}, {"date": "2026-06-03", "open": 3888.61, "close": 3993.9, "high": 4122.0, "low": 3888.61, "vol": 12284504.0, "amt": 198024989676.0}, {"date": "2026-06-04", "open": 3926.65, "close": 4056.53, "high": 4103.96, "low": 3923.5, "vol": 11104782.0, "amt": 158386714954.0}, {"date": "2026-06-05", "open": 3968.46, "close": 3859.17, "high": 4056.69, "low": 3834.36, "vol": 10575067.0, "amt": 161484553409.0}, {"date": "2026-06-08", "open": 3649.06, "close": 3694.19, "high": 3788.74, "low": 3647.59, "vol": 9886604.0, "amt": 141191784330.0}, {"date": "2026-06-09", "open": 3787.24, "close": 3893.72, "high": 3899.74, "low": 3740.33, "vol": 10258486.0, "amt": 138777142158.0}, {"date": "2026-06-10", "open": 3891.75, "close": 3890.1, "high": 4057.05, "low": 3838.85, "vol": 11578973.0, "amt": 162858702606.0}, {"date": "2026-06-11", "open": 3884.51, "close": 3952.42, "high": 3982.88, "low": 3867.45, "vol": 10380212.0, "amt": 147722110361.0}, {"date": "2026-06-12", "open": 4120.1, "close": 3904.07, "high": 4121.72, "low": 3892.48, "vol": 14582962.0, "amt": 214708281895.0}, {"date": "2026-06-15", "open": 3972.56, "close": 4141.51, "high": 4141.88, "low": 3877.07, "vol": 11560884.0, "amt": 182730103666.0}, {"date": "2026-06-16", "open": 4158.93, "close": 4183.82, "high": 4211.86, "low": 4111.18, "vol": 10688124.0, "amt": 170438513039.0}, {"date": "2026-06-17", "open": 4102.12, "close": 4422.75, "high": 4424.32, "low": 4093.72, "vol": 12692368.0, "amt": 206754813224.0}, {"date": "2026-06-18", "open": 4418.74, "close": 4613.86, "high": 4666.0, "low": 4414.45, "vol": 13154628.0, "amt": 238879522593.0}, {"date": "2026-06-22", "open": 4651.15, "close": 4728.65, "high": 4773.04, "low": 4559.03, "vol": 13253264.0, "amt": 231208595402.0}, {"date": "2026-06-23", "open": 4674.59, "close": 4673.67, "high": 4829.77, "low": 4587.85, "vol": 11634576.0, "amt": 212411447785.0}, {"date": "2026-06-24", "open": 4608.6, "close": 4888.73, "high": 4907.59, "low": 4580.91, "vol": 12643461.0, "amt": 224556036427.0}, {"date": "2026-06-25", "open": 4939.25, "close": 5087.59, "high": 5106.05, "low": 4917.95, "vol": 13194082.0, "amt": 255576670252.0}, {"date": "2026-06-26", "open": 5002.32, "close": 5022.36, "high": 5134.61, "low": 4867.62, "vol": 13393056.0, "amt": 244456938958.0}, {"date": "2026-06-29", "open": 5033.25, "close": 5268.02, "high": 5273.6, "low": 4930.07, "vol": 14832681.0, "amt": 271530816544.0}, {"date": "2026-06-30", "open": 5273.57, "close": 5494.37, "high": 5509.84, "low": 5217.19, "vol": 13287576.0, "amt": 258801658325.0}, {"date": "2026-07-01", "open": 5482.35, "close": 5344.81, "high": 5660.68, "low": 5252.85, "vol": 14948819.0, "amt": 272995245287.0}, {"date": "2026-07-02", "open": 5070.17, "close": 4888.56, "high": 5222.9, "low": 4857.03, "vol": 13748082.0, "amt": 248948142651.0}, {"date": "2026-07-03", "open": 4856.49, "close": 4849.63, "high": 5041.25, "low": 4759.53, "vol": 12070761.0, "amt": 208159222230.0}, {"date": "2026-07-06", "open": 4962.46, "close": 4901.3, "high": 4985.02, "low": 4675.45, "vol": 11646017.0, "amt": 206405102786.0}, {"date": "2026-07-07", "open": 4813.22, "close": 4923.25, "high": 5022.97, "low": 4773.56, "vol": 10107139.0, "amt": 187672501395.0}, {"date": "2026-07-08", "open": 4980.11, "close": 4983.49, "high": 5168.22, "low": 4815.08, "vol": 12090448.0, "amt": 207258876108.0}, {"date": "2026-07-09", "open": 5083.8, "close": 5425.78, "high": 5432.91, "low": 4987.55, "vol": 14414633.0, "amt": 264939673682.0}, {"date": "2026-07-10", "open": 5433.25, "close": 5049.98, "high": 5549.98, "low": 5049.98, "vol": 15160625.0, "amt": 273838434960.0}, {"date": "2026-07-13", "open": 4974.21, "close": 4860.36, "high": 5197.26, "low": 4806.87, "vol": 12831850.0, "amt": 252023575453.0}, {"date": "2026-07-14", "open": 4866.47, "close": 4909.81, "high": 4958.88, "low": 4601.23, "vol": 12193971.0, "amt": 233099205887.0}, {"date": "2026-07-15", "open": 4958.96, "close": 4646.27, "high": 4976.56, "low": 4601.76, "vol": 10548746.0, "amt": 194689592952.0}, {"date": "2026-07-16", "open": 4505.46, "close": 4411.1, "high": 4700.83, "low": 4361.98, "vol": 11031806.0, "amt": 197054156820.0}, {"date": "2026-07-17", "open": 4367.57, "close": 4046.33, "high": 4403.67, "low": 4010.28, "vol": 12608042.0, "amt": 216799941315.0}, {"date": "2026-07-20", "open": 4185.06, "close": 3964.12, "high": 4212.77, "low": 3803.49, "vol": 12920763.0, "amt": 204770619895.0}, {"date": "2026-07-21", "open": 4061.71, "close": 4491.54, "high": 4496.69, "low": 3804.23, "vol": 14732318.0, "amt": 242773055175.0}, {"date": "2026-07-22", "open": 4426.67, "close": 4396.81, "high": 4611.59, "low": 4334.5, "vol": 12919375.0, "amt": 227249935909.0}, {"date": "2026-07-23", "open": 4448.8, "close": 4201.68, "high": 4451.18, "low": 4152.4, "vol": 8910637.0, "amt": 159002561645.0}, {"date": "2026-07-24", "open": 4147.71, "close": 4229.91, "high": 4340.72, "low": 4102.97, "vol": 8284836.0, "amt": 142750284709.0}, {"date": "2026-07-27", "open": 4215.71, "close": 4281.26, "high": 4310.71, "low": 4056.49, "vol": 8773978.0, "amt": 148223262467.0}, {"date": "2026-07-28", "open": 4149.67, "close": 3960.49, "high": 4260.55, "low": 3912.5, "vol": 9553670.0, "amt": 161972754706.0}, {"date": "2026-07-29", "open": 3987.91, "close": 3907.08, "high": 4017.26, "low": 3705.89, "vol": 11002444.0, "amt": 174404309044.0}, {"date": "2026-07-30", "open": 3840.56, "close": 3634.4, "high": 3880.52, "low": 3563.37, "vol": 10596725.0, "amt": 177155963195.0}, {"date": "2026-07-31", "open": 4014.61, "close": 3751.94, "high": 4041.94, "low": 3751.94, "vol": 11078593.0, "amt": 187775528183.0}, {"date": "2026-08-03", "open": 3705.73, "close": 3504.25, "high": 3712.04, "low": 3495.53, "vol": 8925220.0, "amt": 141463113544.0}, {"date": "2026-08-04", "open": 3548.92, "close": 3691.4, "high": 3731.66, "low": 3509.82, "vol": 8798588.0, "amt": 143252652840.0}, {"date": "2026-08-05", "open": 3695.35, "close": 3918.96, "high": 3977.58, "low": 3695.35, "vol": 10736261.0, "amt": 179008219734.0}, {"date": "2026-08-06", "open": 3804.49, "close": 3967.11, "high": 4038.54, "low": 3804.33, "vol": 9348828.0, "amt": 147662637980.0}, {"date": "2026-08-07", "open": 3958.4, "close": 4094.09, "high": 4106.59, "low": 3934.54, "vol": 9559378.0, "amt": 159507865099.0}, {"date": "2026-08-10", "open": 4085.82, "close": 4086.88, "high": 4124.83, "low": 3988.93, "vol": 8159034.0, "amt": 153054899467.0}, {"date": "2026-08-11", "open": 4019.16, "close": 4016.54, "high": 4126.35, "low": 3974.86, "vol": 6957590.0, "amt": 127941949437.0}, {"date": "2026-08-12", "open": 4046.67, "close": 4100.76, "high": 4134.29, "low": 4016.77, "vol": 6794130.0, "amt": 123962010005.0}, {"date": "2026-08-13", "open": 4176.46, "close": 4053.93, "high": 4231.96, "low": 4047.41, "vol": 8186395.0, "amt": 148012858287.0}, {"date": "2026-08-14", "open": 4118.76, "close": 4071.29, "high": 4125.29, "low": 3999.08, "vol": 6635024.0, "amt": 117446598883.0}, {"date": "2026-08-17", "open": 4084.81, "close": 4277.48, "high": 4277.48, "low": 4076.76, "vol": 8877353.0, "amt": 157052212639.0}, {"date": "2026-08-18", "open": 4274.33, "close": 4285.76, "high": 4315.49, "low": 4184.11, "vol": 9634601.0, "amt": 153936424442.0}, {"date": "2026-08-19", "open": 4138.14, "close": 3958.54, "high": 4178.79, "low": 3916.69, "vol": 10053714.0, "amt": 164897411127.0}, {"date": "2026-08-20", "open": 4008.58, "close": 3936.57, "high": 4031.44, "low": 3893.04, "vol": 7785145.0, "amt": 127955622410.0}, {"date": "2026-08-21", "open": 3931.06, "close": 3941.86, "high": 4011.24, "low": 3905.44, "vol": 5774742.0, "amt": 100458540057.0}, {"date": "2026-08-24", "open": 3938.21, "close": 3840.1, "high": 3938.21, "low": 3836.65, "vol": 3198313.0, "amt": 56549586425.0}, {"date": "2026-08-25", "open": 3754.29, "close": 3798.95, "high": 3844.38, "low": 3683.88, "vol": null, "amt": 93122806962.0}, {"date": "2026-08-26", "open": 3802.77, "close": 3864.45, "high": 3896.82, "low": 3767.16, "vol": null, "amt": 92917545893.0}, {"date": "2026-08-27", "open": 3909.02, "close": 4040.09, "high": 4050.09, "low": 3881.05, "vol": null, "amt": 121005372403.0}, {"date": "2026-08-28", "open": 4010.75, "close": 3942.68, "high": 4080.99, "low": 3941.48, "vol": null, "amt": 98250452675.0}, {"date": "2026-08-31", "open": 3845.55, "close": 4018.47, "high": 4018.72, "low": 3845.55, "vol": null, "amt": 109614281296.0}, {"date": "2026-09-01", "open": 4003.16, "close": 3900.13, "high": 4016.0, "low": 3896.61, "vol": null, "amt": 84720252105.0}, {"date": "2026-09-02", "open": 3838.79, "close": 3832.02, "high": 3879.52, "low": 3797.07, "vol": null, "amt": 72227933775.0}, {"date": "2026-09-03", "open": 3877.53, "close": 3813.76, "high": 3881.93, "low": 3773.31, "vol": null, "amt": 66855823737.0}, {"date": "2026-09-04", "open": 3856.78, "close": 3704.8, "high": 3879.67, "low": 3676.42, "vol": null, "amt": 87181994641.0}, {"date": "2026-09-07", "open": 3763.3, "close": 3826.74, "high": 3856.21, "low": 3715.45, "vol": null, "amt": 102154543502.0}, {"date": "2026-09-08", "open": 3826.06, "close": 3764.41, "high": 3863.4, "low": 3748.98, "vol": null, "amt": 92517727080.0}, {"date": "2026-09-09", "open": 3813.67, "close": 3741.35, "high": 3825.69, "low": 3724.23, "vol": null, "amt": 70408068866.0}, {"date": "2026-09-10", "open": 3716.55, "close": 3717.25, "high": 3766.16, "low": 3696.77, "vol": null, "amt": 63733826783.0}, {"date": "2026-09-11", "open": 3661.16, "close": 3667.09, "high": 3676.95, "low": 3564.17, "vol": null, "amt": 90865894626.0}, {"date": "2026-09-14", "open": 3599.57, "close": 3602.31, "high": 3640.34, "low": 3564.11, "vol": null, "amt": 68826668761.0}, {"date": "2026-09-15", "open": 3593.48, "close": 3672.61, "high": 3744.34, "low": 3593.48, "vol": null, "amt": 82865677677.0}, {"date": "2026-09-16", "open": 3690.73, "close": 3855.75, "high": 3874.82, "low": 3675.96, "vol": null, "amt": 110663206830.0}, {"date": "2026-09-17", "open": 3835.25, "close": 3835.47, "high": 3895.75, "low": 3810.19, "vol": null, "amt": 97828188664.0}, {"date": "2026-09-18", "open": 3911.57, "close": 3977.7, "high": 4031.28, "low": 3899.45, "vol": null, "amt": 142622113087.0}, {"date": "2026-09-21", "open": 4022.47, "close": 3986.56, "high": 4040.74, "low": 3947.56, "vol": null, "amt": 104438204968.2}, {"date": "2026-09-22", "open": 4095.27, "close": 4003.26, "high": 4122.48, "low": 3982.92, "vol": null, "amt": 134994120152.0}, {"date": "2026-09-23", "open": 4024.96, "close": 3992.89, "high": 4041.18, "low": 3982.84, "vol": null, "amt": 84931261638.2}, {"date": "2026-09-24", "open": 3970.68, "close": 3897.24, "high": 3981.73, "low": 3896.83, "vol": null, "amt": 80281372429.5}, {"date": "2026-09-28", "open": 3868.66, "close": 3721.81, "high": 3870.92, "low": 3703.71, "vol": null, "amt": 92906426127.4}, {"date": "2026-09-29", "open": 3723.36, "close": 3754.18, "high": 3770.04, "low": 3691.25, "vol": null, "amt": 72254008739.7}, {"date": "2026-09-30", "open": 3773.11, "close": 3629.9, "high": 3777.75, "low": 3624.51, "vol": null, "amt": 79893798528.4}]