[{"date": "2023-07-19", "open": 3450.1, "close": 3416.96, "high": 3475.77, "low": 3402.53, "vol": 5364398.0, "amt": 15132744803.0}, {"date": "2023-07-20", "open": 3424.76, "close": 3379.06, "high": 3429.85, "low": 3375.58, "vol": 5154596.0, "amt": 11972241866.0}, {"date": "2023-07-21", "open": 3368.37, "close": 3339.11, "high": 3377.64, "low": 3329.06, "vol": 6541778.0, "amt": 12742904561.0}, {"date": "2023-07-24", "open": 3332.53, "close": 3319.48, "high": 3355.65, "low": 3314.55, "vol": 4317202.0, "amt": 10384617556.0}, {"date": "2023-07-25", "open": 3353.87, "close": 3371.05, "high": 3374.17, "low": 3332.21, "vol": 5825388.0, "amt": 13227622614.0}, {"date": "2023-07-26", "open": 3364.43, "close": 3382.49, "high": 3412.77, "low": 3355.4, "vol": 5486230.0, "amt": 12774239780.0}, {"date": "2023-07-27", "open": 3374.26, "close": 3322.32, "high": 3377.23, "low": 3314.45, "vol": 4796064.0, "amt": 11609817011.0}, {"date": "2023-07-28", "open": 3317.14, "close": 3340.53, "high": 3361.83, "low": 3312.11, "vol": 5346425.0, "amt": 11396388642.0}, {"date": "2023-07-31", "open": 3338.14, "close": 3379.58, "high": 3394.34, "low": 3331.56, "vol": 5592185.0, "amt": 14778414715.0}, {"date": "2023-08-01", "open": 3384.81, "close": 3370.75, "high": 3391.76, "low": 3357.24, "vol": 4745333.0, "amt": 12906401258.0}, {"date": "2023-08-02", "open": 3362.82, "close": 3391.95, "high": 3416.48, "low": 3362.56, "vol": 4325978.0, "amt": 11883072612.0}, {"date": "2023-08-03", "open": 3376.11, "close": 3387.13, "high": 3414.24, "low": 3371.65, "vol": 3555763.0, "amt": 10221925040.0}, {"date": "2023-08-04", "open": 3392.72, "close": 3370.34, "high": 3410.14, "low": 3350.53, "vol": 5041698.0, "amt": 12769171155.0}, {"date": "2023-08-07", "open": 3366.21, "close": 3369.9, "high": 3384.68, "low": 3360.99, "vol": 4027436.0, "amt": 9976876857.0}, {"date": "2023-08-08", "open": 3364.4, "close": 3354.36, "high": 3382.65, "low": 3351.57, "vol": 4142849.0, "amt": 8652723135.0}, {"date": "2023-08-09", "open": 3341.54, "close": 3324.47, "high": 3345.88, "low": 3314.46, "vol": 4159760.0, "amt": 8510951779.0}, {"date": "2023-08-10", "open": 3326.27, "close": 3349.88, "high": 3372.93, "low": 3325.13, "vol": 3503887.0, "amt": 9249344465.0}, {"date": "2023-08-11", "open": 3354.02, "close": 3274.63, "high": 3355.99, "low": 3274.63, "vol": 4833478.0, "amt": 10796114880.0}, {"date": "2023-08-14", "open": 3242.46, "close": 3254.64, "high": 3257.89, "low": 3217.07, "vol": 4491123.0, "amt": 9076350250.0}, {"date": "2023-08-15", "open": 3260.59, "close": 3193.49, "high": 3268.0, "low": 3158.65, "vol": 4393764.0, "amt": 11879892659.0}, {"date": "2023-08-16", "open": 3185.12, "close": 3135.09, "high": 3207.89, "low": 3135.09, "vol": 3498963.0, "amt": 9541981770.0}, {"date": "2023-08-17", "open": 3126.61, "close": 3157.66, "high": 3164.76, "low": 3112.69, "vol": 3619169.0, "amt": 9263748844.0}, {"date": "2023-08-18", "open": 3177.54, "close": 3117.5, "high": 3182.72, "low": 3117.5, "vol": 3761981.0, "amt": 9304009666.0}, {"date": "2023-08-21", "open": 3116.51, "close": 3088.54, "high": 3139.27, "low": 3088.54, "vol": 3042586.0, "amt": 7647472777.0}, {"date": "2023-08-22", "open": 3106.8, "close": 3114.13, "high": 3120.03, "low": 3028.39, "vol": 5037211.0, "amt": 11195116764.0}, {"date": "2023-08-23", "open": 3106.59, "close": 3016.85, "high": 3106.87, "low": 3016.61, "vol": 4098327.0, "amt": 8657468388.0}, {"date": "2023-08-24", "open": 3032.77, "close": 3061.03, "high": 3108.51, "low": 3013.82, "vol": 4291195.0, "amt": 10696733528.0}, {"date": "2023-08-25", "open": 3043.42, "close": 3002.09, "high": 3049.83, "low": 2986.08, "vol": 3713177.0, "amt": 9005728772.0}, {"date": "2023-08-28", "open": 3187.57, "close": 2995.67, "high": 3196.4, "low": 2986.26, "vol": 6038650.0, "amt": 14766614181.0}, {"date": "2023-08-29", "open": 2988.09, "close": 3134.08, "high": 3141.11, "low": 2988.04, "vol": 6478971.0, "amt": 16189495415.0}, {"date": "2023-08-30", "open": 3185.74, "close": 3225.79, "high": 3275.71, "low": 3177.2, "vol": 7946382.0, "amt": 21361620493.0}, {"date": "2023-08-31", "open": 3220.27, "close": 3291.25, "high": 3306.23, "low": 3199.61, "vol": 7102008.0, "amt": 20270081048.0}, {"date": "2023-09-01", "open": 3304.69, "close": 3283.25, "high": 3358.69, "low": 3264.03, "vol": 4392793.0, "amt": 15477866075.0}, {"date": "2023-09-04", "open": 3295.5, "close": 3292.92, "high": 3301.78, "low": 3241.26, "vol": 6089118.0, "amt": 17010321515.0}, {"date": "2023-09-05", "open": 3297.55, "close": 3301.41, "high": 3344.82, "low": 3290.98, "vol": 6732427.0, "amt": 20527660954.0}, {"date": "2023-09-06", "open": 3287.05, "close": 3420.56, "high": 3424.28, "low": 3283.41, "vol": 9394071.0, "amt": 27247682254.0}, {"date": "2023-09-07", "open": 3387.93, "close": 3268.54, "high": 3388.51, "low": 3267.94, "vol": 7686767.0, "amt": 23124893577.0}, {"date": "2023-09-08", "open": 3254.34, "close": 3294.35, "high": 3330.15, "low": 3254.12, "vol": 5812275.0, "amt": 17189262707.0}, {"date": "2023-09-11", "open": 3284.55, "close": 3293.97, "high": 3327.49, "low": 3257.59, "vol": 6253622.0, "amt": 16825019090.0}, {"date": "2023-09-12", "open": 3281.35, "close": 3263.51, "high": 3288.75, "low": 3258.1, "vol": 5143977.0, "amt": 11604785294.0}, {"date": "2023-09-13", "open": 3250.69, "close": 3237.17, "high": 3287.51, "low": 3206.43, "vol": 5350026.0, "amt": 12709543187.0}, {"date": "2023-09-14", "open": 3228.45, "close": 3181.88, "high": 3236.0, "low": 3168.23, "vol": 4284759.0, "amt": 11360353686.0}, {"date": "2023-09-15", "open": 3191.7, "close": 3194.95, "high": 3241.62, "low": 3147.47, "vol": 4975160.0, "amt": 14310720144.0}, {"date": "2023-09-18", "open": 3169.05, "close": 3140.61, "high": 3182.77, "low": 3132.3, "vol": 4203232.0, "amt": 11989748869.0}, {"date": "2023-09-19", "open": 3139.72, "close": 3102.84, "high": 3139.85, "low": 3065.16, "vol": 4034599.0, "amt": 11490765890.0}, {"date": "2023-09-20", "open": 3091.42, "close": 3057.03, "high": 3109.15, "low": 3055.74, "vol": 3847703.0, "amt": 9141835944.0}, {"date": "2023-09-21", "open": 3050.6, "close": 3034.53, "high": 3070.43, "low": 3031.93, "vol": 3954274.0, "amt": 8500811260.0}, {"date": "2023-09-22", "open": 3028.0, "close": 3101.27, "high": 3101.27, "low": 3021.42, "vol": 4893540.0, "amt": 12289791006.0}, {"date": "2023-09-25", "open": 3092.39, "close": 3095.15, "high": 3113.32, "low": 3064.55, "vol": 4537660.0, "amt": 11959743761.0}, {"date": "2023-09-26", "open": 3087.19, "close": 3067.83, "high": 3097.05, "low": 3062.18, "vol": 3745360.0, "amt": 9511981929.0}, {"date": "2023-09-27", "open": 3067.56, "close": 3077.02, "high": 3122.28, "low": 3063.66, "vol": 4626547.0, "amt": 11859028405.0}, {"date": "2023-09-28", "open": 3081.1, "close": 3162.85, "high": 3188.79, "low": 3063.42, "vol": 5390570.0, "amt": 15047775920.0}, {"date": "2023-10-09", "open": 3143.88, "close": 3164.84, "high": 3182.35, "low": 3129.21, "vol": 4815552.0, "amt": 11516738275.0}, {"date": "2023-10-10", "open": 3170.89, "close": 3159.49, "high": 3202.17, "low": 3158.89, "vol": 4067652.0, "amt": 12261109708.0}, {"date": "2023-10-11", "open": 3164.19, "close": 3174.55, "high": 3185.55, "low": 3144.11, "vol": 4839692.0, "amt": 13420493846.0}, {"date": "2023-10-12", "open": 3187.88, "close": 3248.0, "high": 3253.15, "low": 3169.48, "vol": 4906466.0, "amt": 16412666875.0}, {"date": "2023-10-13", "open": 3226.67, "close": 3238.47, "high": 3245.03, "low": 3205.63, "vol": 6201045.0, "amt": 16033949727.0}, {"date": "2023-10-16", "open": 3233.34, "close": 3143.19, "high": 3236.8, "low": 3131.57, "vol": 5392490.0, "amt": 13437459914.0}, {"date": "2023-10-17", "open": 3146.87, "close": 3191.78, "high": 3203.85, "low": 3123.68, "vol": 5461418.0, "amt": 12736061354.0}, {"date": "2023-10-18", "open": 3191.83, "close": 3135.94, "high": 3225.63, "low": 3135.69, "vol": 5208326.0, "amt": 14114578366.0}, {"date": "2023-10-19", "open": 3120.03, "close": 3133.68, "high": 3196.64, "low": 3119.2, "vol": 6381788.0, "amt": 16781218314.0}, {"date": "2023-10-20", "open": 3111.38, "close": 3084.62, "high": 3141.2, "low": 3081.26, "vol": 5475221.0, "amt": 14886341372.0}, {"date": "2023-10-23", "open": 3070.19, "close": 3020.08, "high": 3076.4, "low": 3006.74, "vol": 4909033.0, "amt": 11595763055.0}, {"date": "2023-10-24", "open": 3038.87, "close": 3133.99, "high": 3171.74, "low": 3018.6, "vol": 6150440.0, "amt": 18590637550.0}, {"date": "2023-10-25", "open": 3154.72, "close": 3116.88, "high": 3159.44, "low": 3100.26, "vol": 5107912.0, "amt": 14104419218.0}, {"date": "2023-10-26", "open": 3090.61, "close": 3119.26, "high": 3121.98, "low": 3066.18, "vol": 6056350.0, "amt": 14868292745.0}, {"date": "2023-10-27", "open": 3086.73, "close": 3176.77, "high": 3199.92, "low": 3080.45, "vol": 7416550.0, "amt": 19195243446.0}, {"date": "2023-10-30", "open": 3162.66, "close": 3252.39, "high": 3270.1, "low": 3156.46, "vol": 10046509.0, "amt": 23240435605.0}, {"date": "2023-10-31", "open": 3285.4, "close": 3249.16, "high": 3309.42, "low": 3214.34, "vol": 7585849.0, "amt": 17709279767.0}, {"date": "2023-11-01", "open": 3246.11, "close": 3219.59, "high": 3260.82, "low": 3216.5, "vol": 6191992.0, "amt": 14741437225.0}, {"date": "2023-11-02", "open": 3226.94, "close": 3160.04, "high": 3240.21, "low": 3157.78, "vol": 6566692.0, "amt": 14310486243.0}, {"date": "2023-11-03", "open": 3159.99, "close": 3239.39, "high": 3249.03, "low": 3159.99, "vol": 9347426.0, "amt": 18823165616.0}, {"date": "2023-11-06", "open": 3267.85, "close": 3298.41, "high": 3306.91, "low": 3241.15, "vol": 11586965.0, "amt": 23951124084.0}, {"date": "2023-11-07", "open": 3285.89, "close": 3312.81, "high": 3320.46, "low": 3272.84, "vol": 8992259.0, "amt": 20587774487.0}, {"date": "2023-11-08", "open": 3307.29, "close": 3359.75, "high": 3395.59, "low": 3303.64, "vol": 9020382.0, "amt": 23910646933.0}, {"date": "2023-11-09", "open": 3353.25, "close": 3332.04, "high": 3383.31, "low": 3324.25, "vol": 8663744.0, "amt": 21150390336.0}, {"date": "2023-11-10", "open": 3332.28, "close": 3325.33, "high": 3368.32, "low": 3313.94, "vol": 6860960.0, "amt": 19548279938.0}, {"date": "2023-11-13", "open": 3341.33, "close": 3349.51, "high": 3354.54, "low": 3320.74, "vol": 6077934.0, "amt": 16466278204.0}, {"date": "2023-11-14", "open": 3338.53, "close": 3373.33, "high": 3381.92, "low": 3328.14, "vol": 6662648.0, "amt": 16674444427.0}, {"date": "2023-11-15", "open": 3403.47, "close": 3334.93, "high": 3404.83, "low": 3328.05, "vol": 7210798.0, "amt": 19049101918.0}, {"date": "2023-11-16", "open": 3317.74, "close": 3269.74, "high": 3318.33, "low": 3269.74, "vol": 5866449.0, "amt": 15327681952.0}, {"date": "2023-11-17", "open": 3266.47, "close": 3306.75, "high": 3310.48, "low": 3266.47, "vol": 6458686.0, "amt": 14759084623.0}, {"date": "2023-11-20", "open": 3327.58, "close": 3313.1, "high": 3343.03, "low": 3288.06, "vol": 6924298.0, "amt": 18319501224.0}, {"date": "2023-11-21", "open": 3314.42, "close": 3257.55, "high": 3321.95, "low": 3253.59, "vol": 7258615.0, "amt": 17547255119.0}, {"date": "2023-11-22", "open": 3244.73, "close": 3203.48, "high": 3262.56, "low": 3203.48, "vol": 5995411.0, "amt": 14511339942.0}, {"date": "2023-11-23", "open": 3197.4, "close": 3235.33, "high": 3240.94, "low": 3188.76, "vol": 4939636.0, "amt": 11906762908.0}, {"date": "2023-11-24", "open": 3225.4, "close": 3181.78, "high": 3229.76, "low": 3176.38, "vol": 4886858.0, "amt": 11902932556.0}, {"date": "2023-11-27", "open": 3169.15, "close": 3236.54, "high": 3239.63, "low": 3167.07, "vol": 5515664.0, "amt": 13735897925.0}, {"date": "2023-11-28", "open": 3232.28, "close": 3245.97, "high": 3263.7, "low": 3220.16, "vol": 5329518.0, "amt": 10993557208.0}, {"date": "2023-11-29", "open": 3240.69, "close": 3233.86, "high": 3282.67, "low": 3233.78, "vol": 5386634.0, "amt": 13655005246.0}, {"date": "2023-11-30", "open": 3226.93, "close": 3224.29, "high": 3228.0, "low": 3190.16, "vol": 5014513.0, "amt": 11411463310.0}, {"date": "2023-12-01", "open": 3213.66, "close": 3211.26, "high": 3221.23, "low": 3174.74, "vol": 4755234.0, "amt": 11953805723.0}, {"date": "2023-12-04", "open": 3205.86, "close": 3179.54, "high": 3225.69, "low": 3179.06, "vol": 4709235.0, "amt": 10896307810.0}, {"date": "2023-12-05", "open": 3169.42, "close": 3114.46, "high": 3169.42, "low": 3113.63, "vol": 5126733.0, "amt": 10991798689.0}, {"date": "2023-12-06", "open": 3102.38, "close": 3111.96, "high": 3133.18, "low": 3101.27, "vol": 5069439.0, "amt": 11085474528.0}, {"date": "2023-12-07", "open": 3110.81, "close": 3057.61, "high": 3114.04, "low": 3043.05, "vol": 5168991.0, "amt": 13913532751.0}, {"date": "2023-12-08", "open": 3057.19, "close": 3080.96, "high": 3090.85, "low": 3054.15, "vol": 7833293.0, "amt": 17262533755.0}, {"date": "2023-12-11", "open": 3058.35, "close": 3125.32, "high": 3128.74, "low": 3036.28, "vol": 6937005.0, "amt": 13834162777.0}, {"date": "2023-12-12", "open": 3122.76, "close": 3110.2, "high": 3128.99, "low": 3094.29, "vol": 4698332.0, "amt": 10301810957.0}, {"date": "2023-12-13", "open": 3099.53, "close": 3069.76, "high": 3125.55, "low": 3069.76, "vol": 4175320.0, "amt": 9154204695.0}, {"date": "2023-12-14", "open": 3082.4, "close": 3050.16, "high": 3097.16, "low": 3039.8, "vol": 3950664.0, "amt": 8966619842.0}, {"date": "2023-12-15", "open": 3053.34, "close": 3023.56, "high": 3064.07, "low": 3018.09, "vol": 4592582.0, "amt": 8839250329.0}, {"date": "2023-12-18", "open": 3014.5, "close": 2967.28, "high": 3014.5, "low": 2962.16, "vol": 3344519.0, "amt": 7890905984.0}, {"date": "2023-12-19", "open": 2965.33, "close": 3013.71, "high": 3044.5, "low": 2965.33, "vol": 3663591.0, "amt": 10447894540.0}, {"date": "2023-12-20", "open": 3021.44, "close": 2990.39, "high": 3025.89, "low": 2989.49, "vol": 3492182.0, "amt": 8124374952.0}, {"date": "2023-12-21", "open": 2983.57, "close": 3022.2, "high": 3034.47, "low": 2969.95, "vol": 4798351.0, "amt": 10972043593.0}, {"date": "2023-12-22", "open": 3020.63, "close": 2982.36, "high": 3020.87, "low": 2973.04, "vol": 4772429.0, "amt": 10889590909.0}, {"date": "2023-12-25", "open": 2978.69, "close": 2961.36, "high": 3006.79, "low": 2943.49, "vol": 3356236.0, "amt": 7995631130.0}, {"date": "2023-12-26", "open": 2958.81, "close": 2900.5, "high": 2960.12, "low": 2892.62, "vol": 3682773.0, "amt": 8601679558.0}, {"date": "2023-12-27", "open": 2901.95, "close": 2983.85, "high": 2994.69, "low": 2901.57, "vol": 5992596.0, "amt": 12227136882.0}, {"date": "2023-12-28", "open": 2982.33, "close": 3056.5, "high": 3071.45, "low": 2970.65, "vol": 7478972.0, "amt": 16998017246.0}, {"date": "2023-12-29", "open": 3056.23, "close": 3054.45, "high": 3079.28, "low": 3042.38, "vol": 7496605.0, "amt": 14436864636.0}, {"date": "2024-01-02", "open": 3054.9, "close": 2986.64, "high": 3054.9, "low": 2977.93, "vol": 5438401.0, "amt": 11923530780.0}, {"date": "2024-01-03", "open": 2976.39, "close": 2963.88, "high": 3006.82, "low": 2947.18, "vol": 5054338.0, "amt": 10446206689.0}, {"date": "2024-01-04", "open": 2958.96, "close": 2923.47, "high": 2965.83, "low": 2911.78, "vol": 4885521.0, "amt": 9295861203.0}, {"date": "2024-01-05", "open": 2918.06, "close": 2875.9, "high": 2949.52, "low": 2859.21, "vol": 5491951.0, "amt": 10316448222.0}, {"date": "2024-01-08", "open": 2864.78, "close": 2784.38, "high": 2874.96, "low": 2784.13, "vol": 6806731.0, "amt": 11086589402.0}, {"date": "2024-01-09", "open": 2795.23, "close": 2779.77, "high": 2821.6, "low": 2757.89, "vol": 5956589.0, "amt": 11693540677.0}, {"date": "2024-01-10", "open": 2772.94, "close": 2769.1, "high": 2815.36, "low": 2736.39, "vol": 4765656.0, "amt": 10249009095.0}, {"date": "2024-01-11", "open": 2763.19, "close": 2811.88, "high": 2822.86, "low": 2763.1, "vol": 4835655.0, "amt": 10676590172.0}, {"date": "2024-01-12", "open": 2808.96, "close": 2785.3, "high": 2833.76, "low": 2785.3, "vol": 4287931.0, "amt": 10574472449.0}, {"date": "2024-01-15", "open": 2783.66, "close": 2784.61, "high": 2829.68, "low": 2756.77, "vol": 3957572.0, "amt": 9825264379.0}, {"date": "2024-01-16", "open": 2794.43, "close": 2818.81, "high": 2832.05, "low": 2774.03, "vol": 5228276.0, "amt": 12291118605.0}, {"date": "2024-01-17", "open": 2813.06, "close": 2733.75, "high": 2813.06, "low": 2733.75, "vol": 4266899.0, "amt": 9400412447.0}, {"date": "2024-01-18", "open": 2717.07, "close": 2788.57, "high": 2790.93, "low": 2688.2, "vol": 7981318.0, "amt": 17663167394.0}, {"date": "2024-01-19", "open": 2788.92, "close": 2766.07, "high": 2820.53, "low": 2765.4, "vol": 7630610.0, "amt": 15509804120.0}, {"date": "2024-01-22", "open": 2756.28, "close": 2650.75, "high": 2764.51, "low": 2633.49, "vol": 8219615.0, "amt": 16514298059.0}, {"date": "2024-01-23", "open": 2645.34, "close": 2670.33, "high": 2692.89, "low": 2624.21, "vol": 7144057.0, "amt": 14494150487.0}, {"date": "2024-01-24", "open": 2676.58, "close": 2647.88, "high": 2687.21, "low": 2559.77, "vol": 7190609.0, "amt": 15294070720.0}, {"date": "2024-01-25", "open": 2642.39, "close": 2709.81, "high": 2713.88, "low": 2613.31, "vol": 6872559.0, "amt": 14940204858.0}, {"date": "2024-01-26", "open": 2687.06, "close": 2618.68, "high": 2690.18, "low": 2617.66, "vol": 6292360.0, "amt": 13111279139.0}, {"date": "2024-01-29", "open": 2619.28, "close": 2531.92, "high": 2646.77, "low": 2531.24, "vol": 6072677.0, "amt": 11764789186.0}, {"date": "2024-01-30", "open": 2512.5, "close": 2416.63, "high": 2521.29, "low": 2414.46, "vol": 5943372.0, "amt": 11685824931.0}, {"date": "2024-01-31", "open": 2406.35, "close": 2360.81, "high": 2430.53, "low": 2357.87, "vol": 5938897.0, "amt": 11692425294.0}, {"date": "2024-02-01", "open": 2357.92, "close": 2389.78, "high": 2439.44, "low": 2333.31, "vol": 6551225.0, "amt": 12576072196.0}, {"date": "2024-02-02", "open": 2390.1, "close": 2292.53, "high": 2399.72, "low": 2223.66, "vol": 7566646.0, "amt": 13674375709.0}, {"date": "2024-02-05", "open": 2276.74, "close": 2243.94, "high": 2308.13, "low": 2130.07, "vol": 8838466.0, "amt": 14959927114.0}, {"date": "2024-02-06", "open": 2228.85, "close": 2392.23, "high": 2394.21, "low": 2207.11, "vol": 8522566.0, "amt": 15268978146.0}, {"date": "2024-02-07", "open": 2392.9, "close": 2469.08, "high": 2492.54, "low": 2381.45, "vol": 8807928.0, "amt": 17346596357.0}, {"date": "2024-02-08", "open": 2499.78, "close": 2542.23, "high": 2603.83, "low": 2495.22, "vol": 8885535.0, "amt": 17098472414.0}, {"date": "2024-02-19", "open": 2588.18, "close": 2575.2, "high": 2588.33, "low": 2539.98, "vol": 8526193.0, "amt": 15125930546.0}, {"date": "2024-02-20", "open": 2558.94, "close": 2557.32, "high": 2569.91, "low": 2521.28, "vol": 5781739.0, "amt": 10454373567.0}, {"date": "2024-02-21", "open": 2532.13, "close": 2584.28, "high": 2638.22, "low": 2521.0, "vol": 8614025.0, "amt": 14726187015.0}, {"date": "2024-02-22", "open": 2581.92, "close": 2619.1, "high": 2621.04, "low": 2577.9, "vol": 6529206.0, "amt": 12622318885.0}, {"date": "2024-02-23", "open": 2630.59, "close": 2648.94, "high": 2652.01, "low": 2598.31, "vol": 6594726.0, "amt": 13439825145.0}, {"date": "2024-02-26", "open": 2654.15, "close": 2656.96, "high": 2696.78, "low": 2633.91, "vol": 6755065.0, "amt": 13898288979.0}, {"date": "2024-02-27", "open": 2641.18, "close": 2762.66, "high": 2762.66, "low": 2633.81, "vol": 7074649.0, "amt": 16306541619.0}, {"date": "2024-02-28", "open": 2762.75, "close": 2634.01, "high": 2801.71, "low": 2634.01, "vol": 9368834.0, "amt": 19456910327.0}, {"date": "2024-02-29", "open": 2643.78, "close": 2842.94, "high": 2842.94, "low": 2643.78, "vol": 11140165.0, "amt": 24563178723.0}, {"date": "2024-03-01", "open": 2860.32, "close": 2879.44, "high": 2883.9, "low": 2831.93, "vol": 12420083.0, "amt": 21465329279.0}, {"date": "2024-03-04", "open": 2878.96, "close": 2892.05, "high": 2902.8, "low": 2836.47, "vol": 9348149.0, "amt": 18073172515.0}, {"date": "2024-03-05", "open": 2871.11, "close": 2857.8, "high": 2893.09, "low": 2834.39, "vol": 9339243.0, "amt": 16971125538.0}, {"date": "2024-03-06", "open": 2846.36, "close": 2840.06, "high": 2876.43, "low": 2801.48, "vol": 7481719.0, "amt": 14011948452.0}, {"date": "2024-03-07", "open": 2862.6, "close": 2810.71, "high": 2904.41, "low": 2810.71, "vol": 6945745.0, "amt": 14378676737.0}, {"date": "2024-03-08", "open": 2815.98, "close": 2878.42, "high": 2887.43, "low": 2815.98, "vol": 6510642.0, "amt": 15182986002.0}, {"date": "2024-03-11", "open": 2859.35, "close": 2910.73, "high": 2910.75, "low": 2846.49, "vol": 7028578.0, "amt": 15280136467.0}, {"date": "2024-03-12", "open": 2906.91, "close": 2929.18, "high": 2974.18, "low": 2894.61, "vol": 6920901.0, "amt": 16432577415.0}, {"date": "2024-03-13", "open": 2938.97, "close": 2906.05, "high": 2952.79, "low": 2899.54, "vol": 5755003.0, "amt": 13839076568.0}, {"date": "2024-03-14", "open": 2890.18, "close": 2862.47, "high": 2902.15, "low": 2836.75, "vol": 5837204.0, "amt": 12120776418.0}, {"date": "2024-03-15", "open": 2862.22, "close": 2865.86, "high": 2868.54, "low": 2819.18, "vol": 5505013.0, "amt": 11107881849.0}, {"date": "2024-03-18", "open": 2871.18, "close": 2930.62, "high": 2931.18, "low": 2861.14, "vol": 7051052.0, "amt": 14918954261.0}, {"date": "2024-03-19", "open": 2923.04, "close": 2907.88, "high": 2938.33, "low": 2907.64, "vol": 6157931.0, "amt": 13107089277.0}, {"date": "2024-03-20", "open": 2904.3, "close": 2928.42, "high": 2935.43, "low": 2889.92, "vol": 6934213.0, "amt": 13275384716.0}, {"date": "2024-03-21", "open": 2952.02, "close": 2942.09, "high": 2996.65, "low": 2921.84, "vol": 7705274.0, "amt": 15979862040.0}, {"date": "2024-03-22", "open": 2943.64, "close": 2957.31, "high": 3006.31, "low": 2938.99, "vol": 8414915.0, "amt": 19817870415.0}, {"date": "2024-03-25", "open": 2954.38, "close": 2910.39, "high": 3002.53, "low": 2908.16, "vol": 6774993.0, "amt": 17476127564.0}, {"date": "2024-03-26", "open": 2914.5, "close": 2874.33, "high": 2957.06, "low": 2860.36, "vol": 6547032.0, "amt": 15866550655.0}, {"date": "2024-03-27", "open": 2873.96, "close": 2781.06, "high": 2875.53, "low": 2781.06, "vol": 7066314.0, "amt": 12880511705.0}, {"date": "2024-03-28", "open": 2782.96, "close": 2797.06, "high": 2835.88, "low": 2772.8, "vol": 6771735.0, "amt": 12788445818.0}, {"date": "2024-03-29", "open": 2794.69, "close": 2811.96, "high": 2815.53, "low": 2748.96, "vol": 4814389.0, "amt": 11162983500.0}, {"date": "2024-04-01", "open": 2831.06, "close": 2859.67, "high": 2874.23, "low": 2831.06, "vol": 13323499.0, "amt": 15823982680.0}, {"date": "2024-04-02", "open": 2859.22, "close": 2814.5, "high": 2860.77, "low": 2796.72, "vol": 10190034.0, "amt": 13676332540.0}, {"date": "2024-04-03", "open": 2816.34, "close": 2809.38, "high": 2837.86, "low": 2773.7, "vol": 10242047.0, "amt": 14287329211.0}, {"date": "2024-04-08", "open": 2809.29, "close": 2760.89, "high": 2826.32, "low": 2760.89, "vol": 7400566.0, "amt": 12003996301.0}, {"date": "2024-04-09", "open": 2753.42, "close": 2784.71, "high": 2787.88, "low": 2737.65, "vol": 6016020.0, "amt": 9290451722.0}, {"date": "2024-04-10", "open": 2781.24, "close": 2702.85, "high": 2783.92, "low": 2690.84, "vol": 5362879.0, "amt": 10229530907.0}, {"date": "2024-04-11", "open": 2685.11, "close": 2674.71, "high": 2723.43, "low": 2673.84, "vol": 5567137.0, "amt": 9943860441.0}, {"date": "2024-04-12", "open": 2680.96, "close": 2645.47, "high": 2694.3, "low": 2643.48, "vol": 5963925.0, "amt": 10004914913.0}, {"date": "2024-04-15", "open": 2674.21, "close": 2726.37, "high": 2757.59, "low": 2669.43, "vol": 6873942.0, "amt": 14251696048.0}, {"date": "2024-04-16", "open": 2701.38, "close": 2633.02, "high": 2716.05, "low": 2630.03, "vol": 6195271.0, "amt": 11394628064.0}, {"date": "2024-04-17", "open": 2653.44, "close": 2709.18, "high": 2709.18, "low": 2647.96, "vol": 6499766.0, "amt": 12298701105.0}, {"date": "2024-04-18", "open": 2693.13, "close": 2682.59, "high": 2726.1, "low": 2667.72, "vol": 6245563.0, "amt": 12390314842.0}, {"date": "2024-04-19", "open": 2660.71, "close": 2606.07, "high": 2663.63, "low": 2596.76, "vol": 5163062.0, "amt": 10869415219.0}, {"date": "2024-04-22", "open": 2580.53, "close": 2608.44, "high": 2628.66, "low": 2558.9, "vol": 4978211.0, "amt": 8853593621.0}, {"date": "2024-04-23", "open": 2613.9, "close": 2622.61, "high": 2633.36, "low": 2596.02, "vol": 5650390.0, "amt": 8910047879.0}, {"date": "2024-04-24", "open": 2632.86, "close": 2654.63, "high": 2657.83, "low": 2628.39, "vol": 5615918.0, "amt": 9678214274.0}, {"date": "2024-04-25", "open": 2645.07, "close": 2671.01, "high": 2695.58, "low": 2631.99, "vol": 5553973.0, "amt": 9697060725.0}, {"date": "2024-04-26", "open": 2658.74, "close": 2726.97, "high": 2734.17, "low": 2658.74, "vol": 7299161.0, "amt": 14171815818.0}, {"date": "2024-04-29", "open": 2726.03, "close": 2847.47, "high": 2856.52, "low": 2726.03, "vol": 8874264.0, "amt": 18442831844.0}, {"date": "2024-04-30", "open": 2830.52, "close": 2789.93, "high": 2830.52, "low": 2787.34, "vol": 7375329.0, "amt": 13921870183.0}, {"date": "2024-05-06", "open": 2821.04, "close": 2805.1, "high": 2835.62, "low": 2796.6, "vol": 8119574.0, "amt": 14343357878.0}, {"date": "2024-05-07", "open": 2799.03, "close": 2782.46, "high": 2815.18, "low": 2772.52, "vol": 11874008.0, "amt": 13669496998.0}, {"date": "2024-05-08", "open": 2779.87, "close": 2742.51, "high": 2780.11, "low": 2731.27, "vol": 7293018.0, "amt": 10392187565.0}, {"date": "2024-05-09", "open": 2743.51, "close": 2799.95, "high": 2812.3, "low": 2743.51, "vol": 8157061.0, "amt": 15134187316.0}, {"date": "2024-05-10", "open": 2804.17, "close": 2719.21, "high": 2807.86, "low": 2687.13, "vol": 5750916.0, "amt": 14927872641.0}, {"date": "2024-05-13", "open": 2687.34, "close": 2668.48, "high": 2723.54, "low": 2662.33, "vol": 5689441.0, "amt": 11727065118.0}, {"date": "2024-05-14", "open": 2680.51, "close": 2657.42, "high": 2702.26, "low": 2641.08, "vol": 4710339.0, "amt": 9416846763.0}, {"date": "2024-05-15", "open": 2648.06, "close": 2635.43, "high": 2684.26, "low": 2630.45, "vol": 4662063.0, "amt": 8390231174.0}, {"date": "2024-05-16", "open": 2652.35, "close": 2640.02, "high": 2663.29, "low": 2631.91, "vol": 4405348.0, "amt": 8610015033.0}, {"date": "2024-05-17", "open": 2635.0, "close": 2680.16, "high": 2680.19, "low": 2618.31, "vol": 5347234.0, "amt": 9293891654.0}, {"date": "2024-05-20", "open": 2679.05, "close": 2685.32, "high": 2712.63, "low": 2671.06, "vol": 8191001.0, "amt": 11550853386.0}, {"date": "2024-05-21", "open": 2679.06, "close": 2686.66, "high": 2699.84, "low": 2671.18, "vol": 5132343.0, "amt": 9367143602.0}, {"date": "2024-05-22", "open": 2684.28, "close": 2688.22, "high": 2694.35, "low": 2649.2, "vol": 7617981.0, "amt": 12142177563.0}, {"date": "2024-05-23", "open": 2686.1, "close": 2647.83, "high": 2691.12, "low": 2646.44, "vol": 7170063.0, "amt": 12319583004.0}, {"date": "2024-05-24", "open": 2640.68, "close": 2588.66, "high": 2655.66, "low": 2588.38, "vol": 5519990.0, "amt": 9376727147.0}, {"date": "2024-05-27", "open": 2580.18, "close": 2683.23, "high": 2686.5, "low": 2541.89, "vol": 7104859.0, "amt": 16143618236.0}, {"date": "2024-05-28", "open": 2683.34, "close": 2685.14, "high": 2759.31, "low": 2679.53, "vol": 9506294.0, "amt": 17373603468.0}, {"date": "2024-05-29", "open": 2671.27, "close": 2667.26, "high": 2702.48, "low": 2651.37, "vol": 8094211.0, "amt": 13207267934.0}, {"date": "2024-05-30", "open": 2654.99, "close": 2703.99, "high": 2718.65, "low": 2649.62, "vol": 7459913.0, "amt": 15155474559.0}, {"date": "2024-05-31", "open": 2697.35, "close": 2663.95, "high": 2712.23, "low": 2663.04, "vol": 6691328.0, "amt": 12194447706.0}, {"date": "2024-06-03", "open": 2672.14, "close": 2731.0, "high": 2746.94, "low": 2668.5, "vol": 6653741.0, "amt": 15156399605.0}, {"date": "2024-06-04", "open": 2720.26, "close": 2743.49, "high": 2750.31, "low": 2698.49, "vol": 7172362.0, "amt": 12084431527.0}, {"date": "2024-06-05", "open": 2741.38, "close": 2749.59, "high": 2791.25, "low": 2739.97, "vol": 6289184.0, "amt": 13062359607.0}, {"date": "2024-06-06", "open": 2778.39, "close": 2766.94, "high": 2821.44, "low": 2758.57, "vol": 8790052.0, "amt": 18779179281.0}, {"date": "2024-06-07", "open": 2773.69, "close": 2773.53, "high": 2822.23, "low": 2742.97, "vol": 8229983.0, "amt": 17251148528.0}, {"date": "2024-06-11", "open": 2778.11, "close": 2894.85, "high": 2894.85, "low": 2778.11, "vol": 8643597.0, "amt": 22937254505.0}, {"date": "2024-06-12", "open": 2900.79, "close": 2875.93, "high": 2906.1, "low": 2865.99, "vol": 7604848.0, "amt": 19240768848.0}, {"date": "2024-06-13", "open": 2890.86, "close": 2885.78, "high": 2929.82, "low": 2880.21, "vol": 8680461.0, "amt": 21282032882.0}, {"date": "2024-06-14", "open": 2867.67, "close": 2845.03, "high": 2875.77, "low": 2831.21, "vol": 7838283.0, "amt": 20087258745.0}, {"date": "2024-06-17", "open": 2832.62, "close": 2886.67, "high": 2892.67, "low": 2820.66, "vol": 6907207.0, "amt": 16005817342.0}, {"date": "2024-06-18", "open": 2878.66, "close": 2878.24, "high": 2907.99, "low": 2862.73, "vol": 7152123.0, "amt": 13906054616.0}, {"date": "2024-06-19", "open": 2888.46, "close": 2880.13, "high": 2902.25, "low": 2841.39, "vol": 6458139.0, "amt": 15025168108.0}, {"date": "2024-06-20", "open": 2870.04, "close": 2886.11, "high": 2961.57, "low": 2866.23, "vol": 7655828.0, "amt": 17560601756.0}, {"date": "2024-06-21", "open": 2847.38, "close": 2881.13, "high": 2887.72, "low": 2816.21, "vol": 5476648.0, "amt": 12207584816.0}, {"date": "2024-06-24", "open": 2864.01, "close": 2798.03, "high": 2899.36, "low": 2793.67, "vol": 5368592.0, "amt": 12557018663.0}, {"date": "2024-06-25", "open": 2795.53, "close": 2686.14, "high": 2797.51, "low": 2666.97, "vol": 5390541.0, "amt": 12980305502.0}, {"date": "2024-06-26", "open": 2702.5, "close": 2743.24, "high": 2750.39, "low": 2662.8, "vol": 4724662.0, "amt": 10263512898.0}, {"date": "2024-06-27", "open": 2723.86, "close": 2688.43, "high": 2745.0, "low": 2687.81, "vol": 4275028.0, "amt": 9292879918.0}, {"date": "2024-06-28", "open": 2676.52, "close": 2683.89, "high": 2720.92, "low": 2671.88, "vol": 4771619.0, "amt": 9740200773.0}, {"date": "2024-07-01", "open": 2683.81, "close": 2696.18, "high": 2708.01, "low": 2637.57, "vol": 3557115.0, "amt": 8301801826.0}, {"date": "2024-07-02", "open": 2695.45, "close": 2648.55, "high": 2695.74, "low": 2641.25, "vol": 4400113.0, "amt": 7814347844.0}, {"date": "2024-07-03", "open": 2642.05, "close": 2693.5, "high": 2715.73, "low": 2614.11, "vol": 4522412.0, "amt": 9408803344.0}, {"date": "2024-07-04", "open": 2687.09, "close": 2641.15, "high": 2700.75, "low": 2639.9, "vol": 5333148.0, "amt": 8193641957.0}, {"date": "2024-07-05", "open": 2631.4, "close": 2627.82, "high": 2641.15, "low": 2579.89, "vol": 3651235.0, "amt": 7291364472.0}, {"date": "2024-07-08", "open": 2629.18, "close": 2614.59, "high": 2673.59, "low": 2607.05, "vol": 5430672.0, "amt": 9155683122.0}, {"date": "2024-07-09", "open": 2608.96, "close": 2703.19, "high": 2709.02, "low": 2598.34, "vol": 7044836.0, "amt": 12704641942.0}, {"date": "2024-07-10", "open": 2690.54, "close": 2681.09, "high": 2722.43, "low": 2673.58, "vol": 5926401.0, "amt": 10261777275.0}, {"date": "2024-07-11", "open": 2723.67, "close": 2693.08, "high": 2726.81, "low": 2640.7, "vol": 5919757.0, "amt": 13577061196.0}, {"date": "2024-07-12", "open": 2671.63, "close": 2734.54, "high": 2748.98, "low": 2659.38, "vol": 5313393.0, "amt": 11685407299.0}, {"date": "2024-07-15", "open": 2741.95, "close": 2751.46, "high": 2777.05, "low": 2741.95, "vol": 5622885.0, "amt": 11305658235.0}, {"date": "2024-07-16", "open": 2743.05, "close": 2801.72, "high": 2805.93, "low": 2719.27, "vol": 5148813.0, "amt": 13096974299.0}, {"date": "2024-07-17", "open": 2796.83, "close": 2813.95, "high": 2858.82, "low": 2793.02, "vol": 5488414.0, "amt": 14132651888.0}, {"date": "2024-07-18", "open": 2790.88, "close": 2867.95, "high": 2885.77, "low": 2766.54, "vol": 6903158.0, "amt": 16785004672.0}, {"date": "2024-07-19", "open": 2853.64, "close": 2888.72, "high": 2913.97, "low": 2842.9, "vol": 5932877.0, "amt": 15849852216.0}, {"date": "2024-07-22", "open": 2895.54, "close": 2886.98, "high": 2921.66, "low": 2871.69, "vol": 5069677.0, "amt": 12838376106.0}, {"date": "2024-07-23", "open": 2878.77, "close": 2742.55, "high": 2878.77, "low": 2742.41, "vol": 5383806.0, "amt": 13313799184.0}, {"date": "2024-07-24", "open": 2736.69, "close": 2688.06, "high": 2759.23, "low": 2680.71, "vol": 6189471.0, "amt": 10444003574.0}, {"date": "2024-07-25", "open": 2663.98, "close": 2667.74, "high": 2696.69, "low": 2655.23, "vol": 4208006.0, "amt": 7950404455.0}, {"date": "2024-07-26", "open": 2665.68, "close": 2710.72, "high": 2725.94, "low": 2654.21, "vol": 4338529.0, "amt": 8602091039.0}, {"date": "2024-07-29", "open": 2711.87, "close": 2682.35, "high": 2747.43, "low": 2682.31, "vol": 3497867.0, "amt": 7489157513.0}, {"date": "2024-07-30", "open": 2672.13, "close": 2720.39, "high": 2729.98, "low": 2645.14, "vol": 4392195.0, "amt": 8434200035.0}, {"date": "2024-07-31", "open": 2708.65, "close": 2832.71, "high": 2836.34, "low": 2700.36, "vol": 6166258.0, "amt": 12816349622.0}, {"date": "2024-08-01", "open": 2841.74, "close": 2868.23, "high": 2904.95, "low": 2824.01, "vol": 4856784.0, "amt": 12797541788.0}, {"date": "2024-08-02", "open": 2832.79, "close": 2802.89, "high": 2885.44, "low": 2796.1, "vol": 4247937.0, "amt": 10802861771.0}, {"date": "2024-08-05", "open": 2775.27, "close": 2686.79, "high": 2815.31, "low": 2686.79, "vol": 5212731.0, "amt": 11683174820.0}, {"date": "2024-08-06", "open": 2729.88, "close": 2718.98, "high": 2738.69, "low": 2681.03, "vol": 3412328.0, "amt": 7947339915.0}, {"date": "2024-08-07", "open": 2711.1, "close": 2698.71, "high": 2738.64, "low": 2695.11, "vol": 2470958.0, "amt": 6006706047.0}, {"date": "2024-08-08", "open": 2679.84, "close": 2731.35, "high": 2765.57, "low": 2658.12, "vol": 3289162.0, "amt": 8892694663.0}, {"date": "2024-08-09", "open": 2769.98, "close": 2703.88, "high": 2782.26, "low": 2703.67, "vol": 3540535.0, "amt": 8103518446.0}, {"date": "2024-08-12", "open": 2690.82, "close": 2677.4, "high": 2703.21, "low": 2668.83, "vol": 3029491.0, "amt": 6146076630.0}, {"date": "2024-08-13", "open": 2677.51, "close": 2702.52, "high": 2706.67, "low": 2666.32, "vol": 2671413.0, "amt": 5730952632.0}, {"date": "2024-08-14", "open": 2707.08, "close": 2636.52, "high": 2708.42, "low": 2634.88, "vol": 2311909.0, "amt": 6554953515.0}, {"date": "2024-08-15", "open": 2626.13, "close": 2648.72, "high": 2682.47, "low": 2622.47, "vol": 4753681.0, "amt": 7606435930.0}, {"date": "2024-08-16", "open": 2651.86, "close": 2639.71, "high": 2672.99, "low": 2637.35, "vol": 3465423.0, "amt": 6992072319.0}, {"date": "2024-08-19", "open": 2638.22, "close": 2626.54, "high": 2662.26, "low": 2620.16, "vol": 3291070.0, "amt": 6245867930.0}, {"date": "2024-08-20", "open": 2630.38, "close": 2588.28, "high": 2630.73, "low": 2579.36, "vol": 3173937.0, "amt": 6597703168.0}, {"date": "2024-08-21", "open": 2580.92, "close": 2571.53, "high": 2603.62, "low": 2569.3, "vol": 3393478.0, "amt": 5874759015.0}, {"date": "2024-08-22", "open": 2569.38, "close": 2527.37, "high": 2573.45, "low": 2521.98, "vol": 2991105.0, "amt": 7124728211.0}, {"date": "2024-08-23", "open": 2514.9, "close": 2495.92, "high": 2514.9, "low": 2458.11, "vol": 3199340.0, "amt": 8184617237.0}, {"date": "2024-08-26", "open": 2493.58, "close": 2506.18, "high": 2536.45, "low": 2493.58, "vol": 2981278.0, "amt": 5848271331.0}, {"date": "2024-08-27", "open": 2497.26, "close": 2478.9, "high": 2506.45, "low": 2475.38, "vol": 3609639.0, "amt": 5784168380.0}, {"date": "2024-08-28", "open": 2475.07, "close": 2495.83, "high": 2507.39, "low": 2474.3, "vol": 2537659.0, "amt": 5492490321.0}, {"date": "2024-08-29", "open": 2483.69, "close": 2538.75, "high": 2561.45, "low": 2479.53, "vol": 4673340.0, "amt": 8128217596.0}, {"date": "2024-08-30", "open": 2535.95, "close": 2609.94, "high": 2640.98, "low": 2535.95, "vol": 5173397.0, "amt": 11140441762.0}, {"date": "2024-09-02", "open": 2605.57, "close": 2505.36, "high": 2614.01, "low": 2505.34, "vol": 3785459.0, "amt": 7917117114.0}, {"date": "2024-09-03", "open": 2508.86, "close": 2526.59, "high": 2551.33, "low": 2508.86, "vol": 2833203.0, "amt": 5373498573.0}, {"date": "2024-09-04", "open": 2502.76, "close": 2519.63, "high": 2549.22, "low": 2492.29, "vol": 2765360.0, "amt": 5487537640.0}, {"date": "2024-09-05", "open": 2520.88, "close": 2525.02, "high": 2543.19, "low": 2512.54, "vol": 2554260.0, "amt": 5355766038.0}, {"date": "2024-09-06", "open": 2525.46, "close": 2465.69, "high": 2527.84, "low": 2464.99, "vol": 2403865.0, "amt": 5170697924.0}, {"date": "2024-09-09", "open": 2459.01, "close": 2452.95, "high": 2492.94, "low": 2446.05, "vol": 2608573.0, "amt": 4782026596.0}, {"date": "2024-09-10", "open": 2455.47, "close": 2487.11, "high": 2499.0, "low": 2436.77, "vol": 2954847.0, "amt": 6508170125.0}, {"date": "2024-09-11", "open": 2474.94, "close": 2485.09, "high": 2493.71, "low": 2466.18, "vol": 2257464.0, "amt": 4499795294.0}, {"date": "2024-09-12", "open": 2493.44, "close": 2461.82, "high": 2511.8, "low": 2461.82, "vol": 2656358.0, "amt": 4553578232.0}, {"date": "2024-09-13", "open": 2460.26, "close": 2416.48, "high": 2472.27, "low": 2406.47, "vol": 2657617.0, "amt": 5303534608.0}, {"date": "2024-09-18", "open": 2434.88, "close": 2421.47, "high": 2439.46, "low": 2396.26, "vol": 3063855.0, "amt": 5270891961.0}, {"date": "2024-09-19", "open": 2424.85, "close": 2419.43, "high": 2457.8, "low": 2382.06, "vol": 3433037.0, "amt": 6779588451.0}, {"date": "2024-09-20", "open": 2417.73, "close": 2392.77, "high": 2428.15, "low": 2371.25, "vol": 3117317.0, "amt": 6588946448.0}, {"date": "2024-09-23", "open": 2389.79, "close": 2348.99, "high": 2398.71, "low": 2348.36, "vol": 2813021.0, "amt": 6827825840.0}, {"date": "2024-09-24", "open": 2365.92, "close": 2444.78, "high": 2444.78, "low": 2336.18, "vol": 5400601.0, "amt": 10674091890.0}, {"date": "2024-09-25", "open": 2473.85, "close": 2442.78, "high": 2515.94, "low": 2441.8, "vol": 6342033.0, "amt": 11682206210.0}, {"date": "2024-09-26", "open": 2442.31, "close": 2548.72, "high": 2548.86, "low": 2422.67, "vol": 5436481.0, "amt": 11358063641.0}, {"date": "2024-09-27", "open": 2601.43, "close": 2733.13, "high": 2733.42, "low": 2594.28, "vol": 8128285.0, "amt": 15305946731.0}, {"date": "2024-09-30", "open": 2882.54, "close": 3151.73, "high": 3152.15, "low": 2843.84, "vol": 14464766.0, "amt": 30296790787.0}, {"date": "2024-10-08", "open": 3680.17, "close": 3667.27, "high": 3680.17, "low": 3511.03, "vol": 21049391.0, "amt": 47460295507.0}, {"date": "2024-10-09", "open": 3606.11, "close": 3613.29, "high": 3940.63, "low": 3493.54, "vol": 20347897.0, "amt": 65688422843.0}, {"date": "2024-10-10", "open": 3652.07, "close": 3386.55, "high": 3659.54, "low": 3358.72, "vol": 11784810.0, "amt": 36707047965.0}, {"date": "2024-10-11", "open": 3316.7, "close": 3169.82, "high": 3370.32, "low": 3124.52, "vol": 8818364.0, "amt": 24546076386.0}, {"date": "2024-10-14", "open": 3173.09, "close": 3250.11, "high": 3270.99, "low": 3071.7, "vol": 8123944.0, "amt": 24299013982.0}, {"date": "2024-10-15", "open": 3254.25, "close": 3200.23, "high": 3346.22, "low": 3200.23, "vol": 7919200.0, "amt": 24350863110.0}, {"date": "2024-10-16", "open": 3100.17, "close": 3157.76, "high": 3216.38, "low": 3100.17, "vol": 8908082.0, "amt": 21234412129.0}, {"date": "2024-10-17", "open": 3186.23, "close": 3135.29, "high": 3205.07, "low": 3135.29, "vol": 8463866.0, "amt": 19167743384.0}, {"date": "2024-10-18", "open": 3136.24, "close": 3466.13, "high": 3574.74, "low": 3132.33, "vol": 14075065.0, "amt": 39714460840.0}, {"date": "2024-10-21", "open": 3525.13, "close": 3509.04, "high": 3712.56, "low": 3466.19, "vol": 15749928.0, "amt": 48346094698.0}, {"date": "2024-10-22", "open": 3465.25, "close": 3470.81, "high": 3557.39, "low": 3425.37, "vol": 11731694.0, "amt": 31689078340.0}, {"date": "2024-10-23", "open": 3447.95, "close": 3441.09, "high": 3506.98, "low": 3422.44, "vol": 13055033.0, "amt": 27765483136.0}, {"date": "2024-10-24", "open": 3425.93, "close": 3445.84, "high": 3497.91, "low": 3421.37, "vol": 8920458.0, "amt": 25202135712.0}, {"date": "2024-10-25", "open": 3458.56, "close": 3505.74, "high": 3556.45, "low": 3430.83, "vol": 13640918.0, "amt": 27004456345.0}, {"date": "2024-10-28", "open": 3503.9, "close": 3472.91, "high": 3503.9, "low": 3448.07, "vol": 10967567.0, "amt": 24744555826.0}, {"date": "2024-10-29", "open": 3465.22, "close": 3439.69, "high": 3544.91, "low": 3437.93, "vol": 11049240.0, "amt": 28992539313.0}, {"date": "2024-10-30", "open": 3435.35, "close": 3437.87, "high": 3475.2, "low": 3397.43, "vol": 23625247.0, "amt": 31248418673.0}, {"date": "2024-10-31", "open": 3435.85, "close": 3564.32, "high": 3605.65, "low": 3390.56, "vol": 35825289.0, "amt": 47009990901.0}, {"date": "2024-11-01", "open": 3557.36, "close": 3453.7, "high": 3596.09, "low": 3453.64, "vol": 45172210.0, "amt": 47559331648.0}, {"date": "2024-11-04", "open": 3431.61, "close": 3566.77, "high": 3602.16, "low": 3431.42, "vol": 23981664.0, "amt": 33393797681.0}, {"date": "2024-11-05", "open": 3557.42, "close": 3673.76, "high": 3701.55, "low": 3546.12, "vol": 28539297.0, "amt": 42262140791.0}, {"date": "2024-11-06", "open": 3678.65, "close": 3680.33, "high": 3781.92, "low": 3628.43, "vol": 22759118.0, "amt": 40438994563.0}, {"date": "2024-11-07", "open": 3661.47, "close": 3774.03, "high": 3783.3, "low": 3653.14, "vol": 20023535.0, "amt": 37192082025.0}, {"date": "2024-11-08", "open": 3869.81, "close": 3923.47, "high": 4049.51, "low": 3808.52, "vol": 25510589.0, "amt": 54537663002.0}, {"date": "2024-11-11", "open": 4013.5, "close": 4230.33, "high": 4285.8, "low": 4012.93, "vol": 26261675.0, "amt": 64803646154.0}, {"date": "2024-11-12", "open": 4215.06, "close": 4138.35, "high": 4292.1, "low": 4087.52, "vol": 20570523.0, "amt": 51702362656.0}, {"date": "2024-11-13", "open": 4097.7, "close": 4134.55, "high": 4204.45, "low": 4065.36, "vol": 16499358.0, "amt": 40393643738.0}, {"date": "2024-11-14", "open": 4107.94, "close": 3968.86, "high": 4132.83, "low": 3953.8, "vol": 16029972.0, "amt": 38519204653.0}, {"date": "2024-11-15", "open": 3945.59, "close": 3748.44, "high": 3980.27, "low": 3746.06, "vol": 15035487.0, "amt": 36882759969.0}, {"date": "2024-11-18", "open": 3756.64, "close": 3696.09, "high": 3815.66, "low": 3671.05, "vol": 14838458.0, "amt": 33445388258.0}, {"date": "2024-11-19", "open": 3708.56, "close": 3815.83, "high": 3823.57, "low": 3664.44, "vol": 15104136.0, "amt": 32671421127.0}, {"date": "2024-11-20", "open": 3808.45, "close": 3814.34, "high": 3841.65, "low": 3771.93, "vol": 11254457.0, "amt": 25240067728.0}, {"date": "2024-11-21", "open": 3805.36, "close": 3827.86, "high": 3870.28, "low": 3786.3, "vol": 13256489.0, "amt": 29774529843.0}, {"date": "2024-11-22", "open": 3825.63, "close": 3683.19, "high": 3893.86, "low": 3681.99, "vol": 14583831.0, "amt": 31950624449.0}, {"date": "2024-11-25", "open": 3688.36, "close": 3690.17, "high": 3762.46, "low": 3625.91, "vol": 12060903.0, "amt": 28335795670.0}, {"date": "2024-11-26", "open": 3676.35, "close": 3645.47, "high": 3709.3, "low": 3642.64, "vol": 7647847.0, "amt": 18061783514.0}, {"date": "2024-11-27", "open": 3617.62, "close": 3723.65, "high": 3730.83, "low": 3533.91, "vol": 11760927.0, "amt": 26241892863.0}, {"date": "2024-11-28", "open": 3728.84, "close": 3699.71, "high": 3781.82, "low": 3693.22, "vol": 10146040.0, "amt": 25106646848.0}, {"date": "2024-11-29", "open": 3677.96, "close": 3781.24, "high": 3830.04, "low": 3655.91, "vol": 13277429.0, "amt": 30685946354.0}, {"date": "2024-12-02", "open": 3757.62, "close": 3798.25, "high": 3814.47, "low": 3736.93, "vol": 11445049.0, "amt": 28069170683.0}, {"date": "2024-12-03", "open": 3825.16, "close": 3739.11, "high": 3852.28, "low": 3714.33, "vol": 11383410.0, "amt": 31300227911.0}, {"date": "2024-12-04", "open": 3809.77, "close": 3698.93, "high": 3833.19, "low": 3682.77, "vol": 10147734.0, "amt": 27423281999.0}, {"date": "2024-12-05", "open": 3660.63, "close": 3672.87, "high": 3698.42, "low": 3649.49, "vol": 7747769.0, "amt": 19913310400.0}, {"date": "2024-12-06", "open": 3670.17, "close": 3719.12, "high": 3752.38, "low": 3638.61, "vol": 9930539.0, "amt": 20860073289.0}, {"date": "2024-12-09", "open": 3702.25, "close": 3653.17, "high": 3719.09, "low": 3628.69, "vol": 8704744.0, "amt": 17129047714.0}, {"date": "2024-12-10", "open": 3820.34, "close": 3693.72, "high": 3824.93, "low": 3681.49, "vol": 15510015.0, "amt": 26928579223.0}, {"date": "2024-12-11", "open": 3689.41, "close": 3655.67, "high": 3732.07, "low": 3646.41, "vol": 15193065.0, "amt": 23870520354.0}, {"date": "2024-12-12", "open": 3650.63, "close": 3667.67, "high": 3681.22, "low": 3621.12, "vol": 11809845.0, "amt": 21221420590.0}, {"date": "2024-12-13", "open": 3638.26, "close": 3577.81, "high": 3643.09, "low": 3571.16, "vol": 12021571.0, "amt": 25951183667.0}, {"date": "2024-12-16", "open": 3567.51, "close": 3475.17, "high": 3571.51, "low": 3459.84, "vol": 9098511.0, "amt": 20637466008.0}, {"date": "2024-12-17", "open": 3465.69, "close": 3450.44, "high": 3496.19, "low": 3445.5, "vol": 9058470.0, "amt": 16054626624.0}, {"date": "2024-12-18", "open": 3466.58, "close": 3502.08, "high": 3537.83, "low": 3452.48, "vol": 9656480.0, "amt": 19949661818.0}, {"date": "2024-12-19", "open": 3454.04, "close": 3515.14, "high": 3538.99, "low": 3445.38, "vol": 12116366.0, "amt": 20006596257.0}, {"date": "2024-12-20", "open": 3507.85, "close": 3600.08, "high": 3651.49, "low": 3498.06, "vol": 11633762.0, "amt": 27624207308.0}, {"date": "2024-12-23", "open": 3594.85, "close": 3516.76, "high": 3609.39, "low": 3513.82, "vol": 13834923.0, "amt": 23878835286.0}, {"date": "2024-12-24", "open": 3527.29, "close": 3563.83, "high": 3567.45, "low": 3471.3, "vol": 10440088.0, "amt": 19503309103.0}, {"date": "2024-12-25", "open": 3560.2, "close": 3499.49, "high": 3567.78, "low": 3485.49, "vol": 8590729.0, "amt": 16990705761.0}, {"date": "2024-12-26", "open": 3490.13, "close": 3520.17, "high": 3542.67, "low": 3482.1, "vol": 7358859.0, "amt": 16748268888.0}, {"date": "2024-12-27", "open": 3517.91, "close": 3516.38, "high": 3608.28, "low": 3492.41, "vol": 9491229.0, "amt": 24134545290.0}, {"date": "2024-12-30", "open": 3505.06, "close": 3493.07, "high": 3546.96, "low": 3471.57, "vol": 7418595.0, "amt": 16603984029.0}, {"date": "2024-12-31", "open": 3496.03, "close": 3350.25, "high": 3497.95, "low": 3350.25, "vol": 8468397.0, "amt": 19275500481.0}, {"date": "2025-01-02", "open": 3345.79, "close": 3220.72, "high": 3345.82, "low": 3182.94, "vol": 9846720.0, "amt": 19814575815.0}, {"date": "2025-01-03", "open": 3232.9, "close": 3181.95, "high": 3262.33, "low": 3177.09, "vol": 8850510.0, "amt": 16976321978.0}, {"date": "2025-01-06", "open": 3181.81, "close": 3190.95, "high": 3217.84, "low": 3170.92, "vol": 7238871.0, "amt": 13445726521.0}, {"date": "2025-01-07", "open": 3198.8, "close": 3261.3, "high": 3264.01, "low": 3198.8, "vol": 9856778.0, "amt": 16629130653.0}, {"date": "2025-01-08", "open": 3240.55, "close": 3233.43, "high": 3273.09, "low": 3136.74, "vol": 9514976.0, "amt": 17845771192.0}, {"date": "2025-01-09", "open": 3228.16, "close": 3234.82, "high": 3274.48, "low": 3223.24, "vol": 6593159.0, "amt": 13569160153.0}, {"date": "2025-01-10", "open": 3234.55, "close": 3198.26, "high": 3310.41, "low": 3198.26, "vol": 7636462.0, "amt": 16825694092.0}, {"date": "2025-01-13", "open": 3159.58, "close": 3216.22, "high": 3232.06, "low": 3154.7, "vol": 5842794.0, "amt": 12455928955.0}, {"date": "2025-01-14", "open": 3235.26, "close": 3361.7, "high": 3363.05, "low": 3207.95, "vol": 8140108.0, "amt": 19932537959.0}, {"date": "2025-01-15", "open": 3355.97, "close": 3322.17, "high": 3364.05, "low": 3315.44, "vol": 6351684.0, "amt": 15383274864.0}, {"date": "2025-01-16", "open": 3351.34, "close": 3349.03, "high": 3433.26, "low": 3314.57, "vol": 6654100.0, "amt": 17411392546.0}, {"date": "2025-01-17", "open": 3332.89, "close": 3382.0, "high": 3434.48, "low": 3322.2, "vol": 6652641.0, "amt": 18368799913.0}, {"date": "2025-01-20", "open": 3399.91, "close": 3359.98, "high": 3407.66, "low": 3346.88, "vol": 9136835.0, "amt": 18235191290.0}, {"date": "2025-01-21", "open": 3380.49, "close": 3377.52, "high": 3396.51, "low": 3334.36, "vol": 10470146.0, "amt": 18459673697.0}, {"date": "2025-01-22", "open": 3364.61, "close": 3337.29, "high": 3376.94, "low": 3323.23, "vol": 6965310.0, "amt": 15791085989.0}, {"date": "2025-01-23", "open": 3373.59, "close": 3319.8, "high": 3413.36, "low": 3319.8, "vol": 8179514.0, "amt": 17738276273.0}, {"date": "2025-01-24", "open": 3313.71, "close": 3339.22, "high": 3359.11, "low": 3313.31, "vol": 5852388.0, "amt": 14683989771.0}, {"date": "2025-01-27", "open": 3346.59, "close": 3271.47, "high": 3351.51, "low": 3271.47, "vol": 4937644.0, "amt": 11794056603.0}, {"date": "2025-02-05", "open": 3327.39, "close": 3290.98, "high": 3331.82, "low": 3277.08, "vol": 5429776.0, "amt": 15010486142.0}, {"date": "2025-02-06", "open": 3277.85, "close": 3471.52, "high": 3472.31, "low": 3275.9, "vol": 8195677.0, "amt": 26956480269.0}, {"date": "2025-02-07", "open": 3466.68, "close": 3473.15, "high": 3522.39, "low": 3422.42, "vol": 10762985.0, "amt": 26185261290.0}, {"date": "2025-02-10", "open": 3477.7, "close": 3479.98, "high": 3489.27, "low": 3429.09, "vol": 8660529.0, "amt": 20782677607.0}, {"date": "2025-02-11", "open": 3472.22, "close": 3432.06, "high": 3472.22, "low": 3405.55, "vol": 6982045.0, "amt": 17054721096.0}, {"date": "2025-02-12", "open": 3442.44, "close": 3532.55, "high": 3532.55, "low": 3439.84, "vol": 8681118.0, "amt": 24380076022.0}, {"date": "2025-02-13", "open": 3526.05, "close": 3454.89, "high": 3532.53, "low": 3454.79, "vol": 8293003.0, "amt": 20575520797.0}, {"date": "2025-02-14", "open": 3436.14, "close": 3439.51, "high": 3455.05, "low": 3388.9, "vol": 7499611.0, "amt": 18669190415.0}, {"date": "2025-02-17", "open": 3439.38, "close": 3473.94, "high": 3489.54, "low": 3427.45, "vol": 7713629.0, "amt": 20104633458.0}, {"date": "2025-02-18", "open": 3483.72, "close": 3471.32, "high": 3582.18, "low": 3455.4, "vol": 12334233.0, "amt": 29445800114.0}, {"date": "2025-02-19", "open": 3464.81, "close": 3641.55, "high": 3643.52, "low": 3462.34, "vol": 12178345.0, "amt": 31184819441.0}, {"date": "2025-02-20", "open": 3636.43, "close": 3645.62, "high": 3668.13, "low": 3614.94, "vol": 8667450.0, "amt": 23516773734.0}, {"date": "2025-02-21", "open": 3652.48, "close": 3729.74, "high": 3755.63, "low": 3637.8, "vol": 10740527.0, "amt": 29442259413.0}, {"date": "2025-02-24", "open": 3730.5, "close": 3770.61, "high": 3803.73, "low": 3726.91, "vol": 8967641.0, "amt": 26089375116.0}, {"date": "2025-02-25", "open": 3726.3, "close": 3758.1, "high": 3836.0, "low": 3699.13, "vol": 8991688.0, "amt": 28179911234.0}, {"date": "2025-02-26", "open": 3772.37, "close": 3780.41, "high": 3787.24, "low": 3705.82, "vol": 8771182.0, "amt": 24683238395.0}, {"date": "2025-02-27", "open": 3780.42, "close": 3739.43, "high": 3786.72, "low": 3668.17, "vol": 10260528.0, "amt": 24793019292.0}, {"date": "2025-02-28", "open": 3739.61, "close": 3627.02, "high": 3748.56, "low": 3607.84, "vol": 9687977.0, "amt": 27428061205.0}, {"date": "2025-03-03", "open": 3634.15, "close": 3592.44, "high": 3649.22, "low": 3573.99, "vol": 9188458.0, "amt": 24124480648.0}, {"date": "2025-03-04", "open": 3557.12, "close": 3630.4, "high": 3653.14, "low": 3534.04, "vol": 12172694.0, "amt": 25473470834.0}, {"date": "2025-03-05", "open": 3626.28, "close": 3638.1, "high": 3671.57, "low": 3611.35, "vol": 8658711.0, "amt": 19430693431.0}, {"date": "2025-03-06", "open": 3697.01, "close": 3777.15, "high": 3824.49, "low": 3697.01, "vol": 9309881.0, "amt": 29480562950.0}, {"date": "2025-03-07", "open": 3750.19, "close": 3748.53, "high": 3793.71, "low": 3726.23, "vol": 6639059.0, "amt": 19179514645.0}, {"date": "2025-03-10", "open": 3733.03, "close": 3699.82, "high": 3761.02, "low": 3679.03, "vol": 6655346.0, "amt": 17565268189.0}, {"date": "2025-03-11", "open": 3669.2, "close": 3681.75, "high": 3724.54, "low": 3647.32, "vol": 6835924.0, "amt": 18907641273.0}, {"date": "2025-03-12", "open": 3698.44, "close": 3629.02, "high": 3703.79, "low": 3628.32, "vol": 6547171.0, "amt": 19644329647.0}, {"date": "2025-03-13", "open": 3625.04, "close": 3556.0, "high": 3628.79, "low": 3529.82, "vol": 6810222.0, "amt": 17316652059.0}, {"date": "2025-03-14", "open": 3558.08, "close": 3620.49, "high": 3628.33, "low": 3546.69, "vol": 6807479.0, "amt": 18143231089.0}, {"date": "2025-03-17", "open": 3632.82, "close": 3621.32, "high": 3650.77, "low": 3601.99, "vol": 5158639.0, "amt": 13885862612.0}, {"date": "2025-03-18", "open": 3640.1, "close": 3634.45, "high": 3679.29, "low": 3627.74, "vol": 6308199.0, "amt": 14735321047.0}, {"date": "2025-03-19", "open": 3621.19, "close": 3581.66, "high": 3628.97, "low": 3570.95, "vol": 5099530.0, "amt": 13362849654.0}, {"date": "2025-03-20", "open": 3576.54, "close": 3538.09, "high": 3582.05, "low": 3535.47, "vol": 4743420.0, "amt": 11891855571.0}, {"date": "2025-03-21", "open": 3531.77, "close": 3479.54, "high": 3548.7, "low": 3467.51, "vol": 6631516.0, "amt": 15629859243.0}, {"date": "2025-03-24", "open": 3474.18, "close": 3515.3, "high": 3546.69, "low": 3454.84, "vol": 5346650.0, "amt": 15955347085.0}, {"date": "2025-03-25", "open": 3516.37, "close": 3491.27, "high": 3521.79, "low": 3478.97, "vol": 4431976.0, "amt": 10668253090.0}, {"date": "2025-03-26", "open": 3481.41, "close": 3473.74, "high": 3522.7, "low": 3471.25, "vol": 3518576.0, "amt": 9489756821.0}, {"date": "2025-03-27", "open": 3466.83, "close": 3520.19, "high": 3571.22, "low": 3444.75, "vol": 5886944.0, "amt": 15596500523.0}, {"date": "2025-03-28", "open": 3535.51, "close": 3448.99, "high": 3558.13, "low": 3447.63, "vol": 7021257.0, "amt": 20892291089.0}, {"date": "2025-03-31", "open": 3434.06, "close": 3456.27, "high": 3486.26, "low": 3413.67, "vol": 6921012.0, "amt": 19302171525.0}, {"date": "2025-04-01", "open": 3461.76, "close": 3509.98, "high": 3531.64, "low": 3451.06, "vol": 6075560.0, "amt": 18994720005.0}, {"date": "2025-04-02", "open": 3500.93, "close": 3484.71, "high": 3515.96, "low": 3465.3, "vol": 4983542.0, "amt": 13483800160.0}, {"date": "2025-04-03", "open": 3453.72, "close": 3485.36, "high": 3538.83, "low": 3453.38, "vol": 5981125.0, "amt": 16409278990.0}, {"date": "2025-04-07", "open": 3322.46, "close": 3221.61, "high": 3432.79, "low": 3121.2, "vol": 9410394.0, "amt": 27649389429.0}, {"date": "2025-04-08", "open": 3248.05, "close": 3234.99, "high": 3316.41, "low": 3179.29, "vol": 9367939.0, "amt": 22407342295.0}, {"date": "2025-04-09", "open": 3175.35, "close": 3388.89, "high": 3432.75, "low": 3140.57, "vol": 10193007.0, "amt": 27566117234.0}, {"date": "2025-04-10", "open": 3442.45, "close": 3412.91, "high": 3477.92, "low": 3400.76, "vol": 9499931.0, "amt": 21222585689.0}, {"date": "2025-04-11", "open": 3396.89, "close": 3515.48, "high": 3593.24, "low": 3389.4, "vol": 8923529.0, "amt": 27142705466.0}, {"date": "2025-04-14", "open": 3556.1, "close": 3502.89, "high": 3556.1, "low": 3483.34, "vol": 7137311.0, "amt": 19082641081.0}, {"date": "2025-04-15", "open": 3494.52, "close": 3473.0, "high": 3498.77, "low": 3442.48, "vol": 5079763.0, "amt": 13924407973.0}, {"date": "2025-04-16", "open": 3476.4, "close": 3500.35, "high": 3509.39, "low": 3440.98, "vol": 6972471.0, "amt": 18162106137.0}, {"date": "2025-04-17", "open": 3476.8, "close": 3491.29, "high": 3537.61, "low": 3474.52, "vol": 7072516.0, "amt": 16143027505.0}, {"date": "2025-04-18", "open": 3480.19, "close": 3441.12, "high": 3483.26, "low": 3420.54, "vol": 4848591.0, "amt": 12067848514.0}, {"date": "2025-04-21", "open": 3436.47, "close": 3480.17, "high": 3483.46, "low": 3435.96, "vol": 4784445.0, "amt": 11803856783.0}, {"date": "2025-04-22", "open": 3471.62, "close": 3512.87, "high": 3545.77, "low": 3456.82, "vol": 6411598.0, "amt": 17042921748.0}, {"date": "2025-04-23", "open": 3507.47, "close": 3487.63, "high": 3514.1, "low": 3460.23, "vol": 5817676.0, "amt": 15885932494.0}, {"date": "2025-04-24", "open": 3481.75, "close": 3455.61, "high": 3484.99, "low": 3441.28, "vol": 5171833.0, "amt": 12324747992.0}, {"date": "2025-04-25", "open": 3446.5, "close": 3469.9, "high": 3478.43, "low": 3396.18, "vol": 5751005.0, "amt": 14421920746.0}, {"date": "2025-04-28", "open": 3469.04, "close": 3453.21, "high": 3485.18, "low": 3445.46, "vol": 4884973.0, "amt": 13321495841.0}, {"date": "2025-04-29", "open": 3443.4, "close": 3464.7, "high": 3467.8, "low": 3435.88, "vol": 6934712.0, "amt": 12969072336.0}, {"date": "2025-04-30", "open": 3457.74, "close": 3476.48, "high": 3482.82, "low": 3442.98, "vol": 7400760.0, "amt": 16513099834.0}, {"date": "2025-05-06", "open": 3488.98, "close": 3559.62, "high": 3560.65, "low": 3487.9, "vol": 7840844.0, "amt": 19134017061.0}, {"date": "2025-05-07", "open": 3601.9, "close": 3535.43, "high": 3604.75, "low": 3510.64, "vol": 6780405.0, "amt": 18362049366.0}, {"date": "2025-05-08", "open": 3524.41, "close": 3539.17, "high": 3555.29, "low": 3506.67, "vol": 5044691.0, "amt": 12980597688.0}, {"date": "2025-05-09", "open": 3526.41, "close": 3445.76, "high": 3526.41, "low": 3445.53, "vol": 4915444.0, "amt": 13486759650.0}, {"date": "2025-05-12", "open": 3467.1, "close": 3458.82, "high": 3477.38, "low": 3439.53, "vol": 6214371.0, "amt": 13386678866.0}, {"date": "2025-05-13", "open": 3486.23, "close": 3437.97, "high": 3487.53, "low": 3436.31, "vol": 5726754.0, "amt": 12311545286.0}, {"date": "2025-05-14", "open": 3441.65, "close": 3460.96, "high": 3482.86, "low": 3431.1, "vol": 4817083.0, "amt": 11699755744.0}, {"date": "2025-05-15", "open": 3453.54, "close": 3392.41, "high": 3453.54, "low": 3392.41, "vol": 4051782.0, "amt": 10496651105.0}, {"date": "2025-05-16", "open": 3384.76, "close": 3383.74, "high": 3413.1, "low": 3381.54, "vol": 3523392.0, "amt": 9018257478.0}, {"date": "2025-05-19", "open": 3385.27, "close": 3406.6, "high": 3417.07, "low": 3367.76, "vol": 3533732.0, "amt": 10223337427.0}, {"date": "2025-05-20", "open": 3407.67, "close": 3411.66, "high": 3421.12, "low": 3393.97, "vol": 4113525.0, "amt": 9381575781.0}, {"date": "2025-05-21", "open": 3419.36, "close": 3393.04, "high": 3423.7, "low": 3383.71, "vol": 4327631.0, "amt": 11998365356.0}, {"date": "2025-05-22", "open": 3389.55, "close": 3364.54, "high": 3423.8, "low": 3361.84, "vol": 4376084.0, "amt": 11210464359.0}, {"date": "2025-05-23", "open": 3358.94, "close": 3332.87, "high": 3379.26, "low": 3332.87, "vol": 4128008.0, "amt": 10621846774.0}, {"date": "2025-05-26", "open": 3353.64, "close": 3368.67, "high": 3392.62, "low": 3353.64, "vol": 5276017.0, "amt": 11579268800.0}, {"date": "2025-05-27", "open": 3361.42, "close": 3352.51, "high": 3367.93, "low": 3342.93, "vol": 3387604.0, "amt": 8066857898.0}, {"date": "2025-05-28", "open": 3353.35, "close": 3300.03, "high": 3358.35, "low": 3299.3, "vol": 3285109.0, "amt": 8768111308.0}, {"date": "2025-05-29", "open": 3310.75, "close": 3378.64, "high": 3380.87, "low": 3307.12, "vol": 4241641.0, "amt": 11035204610.0}, {"date": "2025-05-30", "open": 3365.55, "close": 3320.81, "high": 3365.55, "low": 3320.81, "vol": 4506031.0, "amt": 9344250323.0}, {"date": "2025-06-03", "open": 3313.58, "close": 3374.21, "high": 3400.58, "low": 3313.21, "vol": 4683163.0, "amt": 12006927388.0}, {"date": "2025-06-04", "open": 3372.09, "close": 3366.49, "high": 3378.24, "low": 3357.71, "vol": 3995865.0, "amt": 8552388614.0}, {"date": "2025-06-05", "open": 3373.36, "close": 3398.9, "high": 3405.9, "low": 3358.9, "vol": 4239239.0, "amt": 9979679437.0}, {"date": "2025-06-06", "open": 3399.12, "close": 3402.19, "high": 3413.53, "low": 3386.47, "vol": 3714952.0, "amt": 8880941829.0}, {"date": "2025-06-09", "open": 3401.36, "close": 3410.71, "high": 3413.96, "low": 3386.31, "vol": 4240726.0, "amt": 10291530182.0}, {"date": "2025-06-10", "open": 3405.99, "close": 3323.2, "high": 3406.16, "low": 3313.73, "vol": 4900661.0, "amt": 12572676291.0}, {"date": "2025-06-11", "open": 3327.18, "close": 3331.41, "high": 3368.51, "low": 3324.94, "vol": 4685169.0, "amt": 10967263877.0}, {"date": "2025-06-12", "open": 3322.98, "close": 3280.07, "high": 3322.98, "low": 3276.05, "vol": 5259395.0, "amt": 12950666492.0}, {"date": "2025-06-13", "open": 3262.22, "close": 3303.01, "high": 3317.0, "low": 3261.71, "vol": 6195618.0, "amt": 16133268230.0}, {"date": "2025-06-16", "open": 3280.86, "close": 3304.14, "high": 3317.67, "low": 3280.86, "vol": 2268703.0, "amt": 8704001895.0}, {"date": "2025-06-17", "open": 3304.76, "close": 3291.41, "high": 3315.25, "low": 3282.14, "vol": 2077215.0, "amt": 7879240003.0}, {"date": "2025-06-18", "open": 3287.65, "close": 3321.69, "high": 3341.31, "low": 3282.3, "vol": 2359549.0, "amt": 9313945293.0}, {"date": "2025-06-19", "open": 3317.29, "close": 3336.65, "high": 3381.0, "low": 3315.06, "vol": 2589393.0, "amt": 11861150610.0}, {"date": "2025-06-20", "open": 3334.35, "close": 3357.42, "high": 3388.23, "low": 3334.35, "vol": 4438295.0, "amt": 12835873312.0}, {"date": "2025-06-23", "open": 3341.21, "close": 3436.59, "high": 3461.79, "low": 3336.95, "vol": 4462111.0, "amt": 17254489027.0}, {"date": "2025-06-24", "open": 3437.59, "close": 3466.08, "high": 3466.94, "low": 3423.43, "vol": 4995778.0, "amt": 15582086868.0}, {"date": "2025-06-25", "open": 3465.39, "close": 3494.64, "high": 3497.58, "low": 3437.73, "vol": 4852137.0, "amt": 16258853147.0}, {"date": "2025-06-26", "open": 3503.22, "close": 3459.32, "high": 3510.86, "low": 3458.3, "vol": 4394417.0, "amt": 14859039454.0}, {"date": "2025-06-27", "open": 3481.3, "close": 3468.31, "high": 3502.18, "low": 3459.35, "vol": 3468532.0, "amt": 12694106073.0}, {"date": "2025-06-30", "open": 3485.11, "close": 3532.13, "high": 3553.01, "low": 3485.11, "vol": 4736622.0, "amt": 16650745735.0}, {"date": "2025-07-01", "open": 3533.02, "close": 3556.58, "high": 3581.64, "low": 3529.66, "vol": 5063220.0, "amt": 16798819570.0}, {"date": "2025-07-02", "open": 3545.86, "close": 3483.98, "high": 3545.86, "low": 3473.26, "vol": 3340595.0, "amt": 12277496036.0}, {"date": "2025-07-03", "open": 3488.36, "close": 3479.19, "high": 3492.62, "low": 3460.24, "vol": 2528905.0, "amt": 9766563429.0}, {"date": "2025-07-04", "open": 3473.32, "close": 3499.6, "high": 3570.67, "low": 3442.37, "vol": 3496280.0, "amt": 14852319463.0}, {"date": "2025-07-07", "open": 3496.9, "close": 3503.08, "high": 3536.13, "low": 3493.76, "vol": 2240455.0, "amt": 9672991336.0}, {"date": "2025-07-08", "open": 3516.45, "close": 3541.56, "high": 3554.25, "low": 3512.91, "vol": 3394981.0, "amt": 12617891242.0}, {"date": "2025-07-09", "open": 3535.97, "close": 3506.93, "high": 3556.36, "low": 3501.87, "vol": 2886768.0, "amt": 11405330999.0}, {"date": "2025-07-10", "open": 3501.54, "close": 3495.31, "high": 3511.42, "low": 3481.51, "vol": 2565501.0, "amt": 9524911083.0}, {"date": "2025-07-11", "open": 3493.49, "close": 3523.38, "high": 3531.54, "low": 3475.2, "vol": 3395556.0, "amt": 12270222864.0}, {"date": "2025-07-14", "open": 3524.35, "close": 3483.09, "high": 3524.63, "low": 3478.71, "vol": 2476256.0, "amt": 9335668370.0}, {"date": "2025-07-15", "open": 3482.68, "close": 3470.8, "high": 3506.06, "low": 3452.81, "vol": 3031079.0, "amt": 10884837020.0}, {"date": "2025-07-16", "open": 3469.06, "close": 3461.92, "high": 3504.01, "low": 3454.35, "vol": 2450211.0, "amt": 9608918861.0}, {"date": "2025-07-17", "open": 3458.68, "close": 3473.21, "high": 3473.79, "low": 3429.18, "vol": 2796392.0, "amt": 11784941960.0}, {"date": "2025-07-18", "open": 3502.23, "close": 3513.64, "high": 3532.67, "low": 3483.41, "vol": 3482760.0, "amt": 14134616015.0}, {"date": "2025-07-21", "open": 3509.9, "close": 3503.83, "high": 3509.9, "low": 3485.52, "vol": 3510830.0, "amt": 12709265054.0}, {"date": "2025-07-22", "open": 3499.27, "close": 3528.04, "high": 3545.43, "low": 3483.95, "vol": 3408113.0, "amt": 14734707294.0}, {"date": "2025-07-23", "open": 3526.09, "close": 3609.58, "high": 3634.45, "low": 3523.94, "vol": 3937850.0, "amt": 20480678858.0}, {"date": "2025-07-24", "open": 3608.19, "close": 3669.26, "high": 3671.58, "low": 3606.85, "vol": 4260340.0, "amt": 17958374221.0}, {"date": "2025-07-25", "open": 3671.1, "close": 3705.51, "high": 3708.69, "low": 3642.36, "vol": 4615336.0, "amt": 17557085384.0}, {"date": "2025-07-28", "open": 3710.83, "close": 3696.73, "high": 3714.25, "low": 3674.24, "vol": 3585341.0, "amt": 15005370486.0}, {"date": "2025-07-29", "open": 3682.62, "close": 3743.0, "high": 3746.72, "low": 3668.38, "vol": 3669107.0, "amt": 16974545822.0}, {"date": "2025-07-30", "open": 3728.19, "close": 3716.16, "high": 3767.78, "low": 3686.05, "vol": 4679742.0, "amt": 17895797916.0}, {"date": "2025-07-31", "open": 3709.66, "close": 3627.32, "high": 3727.77, "low": 3616.09, "vol": 4248440.0, "amt": 18466500628.0}, {"date": "2025-08-01", "open": 3625.6, "close": 3586.83, "high": 3649.85, "low": 3570.16, "vol": 2920891.0, "amt": 12420677045.0}, {"date": "2025-08-04", "open": 3570.1, "close": 3615.8, "high": 3616.14, "low": 3568.81, "vol": 2514109.0, "amt": 11296604005.0}, {"date": "2025-08-05", "open": 3618.55, "close": 3628.48, "high": 3629.4, "low": 3600.83, "vol": 2840387.0, "amt": 11691239976.0}, {"date": "2025-08-06", "open": 3633.22, "close": 3657.25, "high": 3658.28, "low": 3614.52, "vol": 3668637.0, "amt": 14828826970.0}, {"date": "2025-08-07", "open": 3656.37, "close": 3667.81, "high": 3708.24, "low": 3638.42, "vol": 5211547.0, "amt": 19706757796.0}, {"date": "2025-08-08", "open": 3657.95, "close": 3614.82, "high": 3664.78, "low": 3614.42, "vol": 3714499.0, "amt": 14746804146.0}, {"date": "2025-08-11", "open": 3613.45, "close": 3622.89, "high": 3652.34, "low": 3607.23, "vol": 3512214.0, "amt": 14592486765.0}, {"date": "2025-08-12", "open": 3626.05, "close": 3666.26, "high": 3685.74, "low": 3608.2, "vol": 5814251.0, "amt": 22383743570.0}, {"date": "2025-08-13", "open": 3674.18, "close": 3715.88, "high": 3737.82, "low": 3673.69, "vol": 7088884.0, "amt": 26696993552.0}, {"date": "2025-08-14", "open": 3723.05, "close": 3684.26, "high": 3795.79, "low": 3678.15, "vol": 6400489.0, "amt": 28754629869.0}, {"date": "2025-08-15", "open": 3676.3, "close": 3759.17, "high": 3765.58, "low": 3658.81, "vol": 6554725.0, "amt": 25618739966.0}, {"date": "2025-08-18", "open": 3786.5, "close": 3851.7, "high": 3888.28, "low": 3753.52, "vol": 8695531.0, "amt": 36643995320.0}, {"date": "2025-08-19", "open": 3844.71, "close": 3786.44, "high": 3844.71, "low": 3782.87, "vol": 5832831.0, "amt": 24902386330.0}, {"date": "2025-08-20", "open": 3776.01, "close": 3912.61, "high": 3912.84, "low": 3737.02, "vol": 6729352.0, "amt": 31182365183.0}, {"date": "2025-08-21", "open": 3911.85, "close": 3909.1, "high": 3959.9, "low": 3880.37, "vol": 6017704.0, "amt": 31251111331.0}, {"date": "2025-08-22", "open": 3905.17, "close": 4138.69, "high": 4169.86, "low": 3905.17, "vol": 9071485.0, "amt": 46768225124.0}, {"date": "2025-08-25", "open": 4222.19, "close": 4106.31, "high": 4292.13, "low": 4051.11, "vol": 10022285.0, "amt": 51219441112.0}, {"date": "2025-08-26", "open": 4079.08, "close": 4126.03, "high": 4190.04, "low": 4050.12, "vol": 6277516.0, "amt": 34009547380.0}, {"date": "2025-08-27", "open": 4104.17, "close": 4083.82, "high": 4279.98, "low": 4083.82, "vol": 9505465.0, "amt": 48364519856.0}, {"date": "2025-08-28", "open": 4083.41, "close": 4297.67, "high": 4298.88, "low": 4077.93, "vol": 9976759.0, "amt": 51599175271.0}, {"date": "2025-08-29", "open": 4245.01, "close": 4157.99, "high": 4245.01, "low": 4113.02, "vol": 7824846.0, "amt": 44601196459.0}, {"date": "2025-09-01", "open": 4222.12, "close": 4278.12, "high": 4288.68, "low": 4152.29, "vol": 9117861.0, "amt": 44515444298.0}, {"date": "2025-09-02", "open": 4261.42, "close": 4125.92, "high": 4301.22, "low": 4093.4, "vol": 8512502.0, "amt": 41900604528.0}, {"date": "2025-09-03", "open": 4137.25, "close": 4115.18, "high": 4225.81, "low": 4088.16, "vol": 8585570.0, "amt": 35700068305.0}, {"date": "2025-09-04", "open": 4096.92, "close": 3850.11, "high": 4100.57, "low": 3783.92, "vol": 8269581.0, "amt": 38143662584.0}, {"date": "2025-09-05", "open": 3859.25, "close": 3972.22, "high": 3983.93, "low": 3843.3, "vol": 6841282.0, "amt": 28341398173.0}, {"date": "2025-09-08", "open": 3966.62, "close": 4064.06, "high": 4067.09, "low": 3934.21, "vol": 6739614.0, "amt": 31398115001.0}, {"date": "2025-09-09", "open": 4026.89, "close": 3944.84, "high": 4026.89, "low": 3921.64, "vol": 5713979.0, "amt": 23829683845.0}, {"date": "2025-09-10", "open": 3948.48, "close": 3947.88, "high": 3992.56, "low": 3925.5, "vol": 4443241.0, "amt": 20124312732.0}, {"date": "2025-09-11", "open": 3937.23, "close": 4093.19, "high": 4097.76, "low": 3906.97, "vol": 6552972.0, "amt": 31376661271.0}, {"date": "2025-09-12", "open": 4102.89, "close": 4113.65, "high": 4177.51, "low": 4085.75, "vol": 6515238.0, "amt": 32911715443.0}, {"date": "2025-09-15", "open": 4198.76, "close": 4116.14, "high": 4205.02, "low": 4094.69, "vol": 5587727.0, "amt": 29067566956.0}, {"date": "2025-09-16", "open": 4105.62, "close": 4119.53, "high": 4155.94, "low": 4086.08, "vol": 4585573.0, "amt": 24812330872.0}, {"date": "2025-09-17", "open": 4117.96, "close": 4268.61, "high": 4299.68, "low": 4089.53, "vol": 7641168.0, "amt": 38271510811.0}, {"date": "2025-09-18", "open": 4273.88, "close": 4424.59, "high": 4594.32, "low": 4273.84, "vol": 10649309.0, "amt": 59198863281.0}, {"date": "2025-09-19", "open": 4475.29, "close": 4407.15, "high": 4529.22, "low": 4391.01, "vol": 7949899.0, "amt": 41884050977.0}, {"date": "2025-09-22", "open": 4416.26, "close": 4487.65, "high": 4508.62, "low": 4379.54, "vol": 7165971.0, "amt": 38957669260.0}, {"date": "2025-09-23", "open": 4576.53, "close": 4711.59, "high": 4711.59, "low": 4467.92, "vol": 10294260.0, "amt": 52330550168.0}, {"date": "2025-09-24", "open": 4716.34, "close": 5126.24, "high": 5274.32, "low": 4716.34, "vol": 16255856.0, "amt": 91681141926.0}, {"date": "2025-09-25", "open": 5109.86, "close": 5111.71, "high": 5155.64, "low": 5009.08, "vol": 11993974.0, "amt": 71177712014.0}, {"date": "2025-09-26", "open": 5065.21, "close": 5095.34, "high": 5235.46, "low": 5062.19, "vol": 10444643.0, "amt": 64266954649.0}, {"date": "2025-09-29", "open": 5096.68, "close": 5233.61, "high": 5233.61, "low": 5052.06, "vol": 9150196.0, "amt": 58579864492.0}, {"date": "2025-09-30", "open": 5243.93, "close": 5219.13, "high": 5329.95, "low": 5174.76, "vol": 10227459.0, "amt": 61945337765.0}, {"date": "2025-10-09", "open": 5292.52, "close": 5349.84, "high": 5572.19, "low": 5255.96, "vol": 12475463.0, "amt": 73654760721.0}, {"date": "2025-10-10", "open": 5253.79, "close": 5162.56, "high": 5328.02, "low": 5127.37, "vol": 9905887.0, "amt": 61574755989.0}, {"date": "2025-10-13", "open": 4968.46, "close": 5334.93, "high": 5336.68, "low": 4968.46, "vol": 11814953.0, "amt": 64578067090.0}, {"date": "2025-10-14", "open": 5383.13, "close": 4983.89, "high": 5393.65, "low": 4949.23, "vol": 12221952.0, "amt": 72010470265.0}, {"date": "2025-10-15", "open": 4977.33, "close": 4973.38, "high": 4993.3, "low": 4866.95, "vol": 8395644.0, "amt": 46656140977.0}, {"date": "2025-10-16", "open": 4942.44, "close": 4917.69, "high": 5027.97, "low": 4899.1, "vol": 7023923.0, "amt": 37501058527.0}, {"date": "2025-10-17", "open": 4897.28, "close": 4715.79, "high": 4911.9, "low": 4710.41, "vol": 7354281.0, "amt": 37420629528.0}, {"date": "2025-10-20", "open": 4804.51, "close": 4713.04, "high": 4844.41, "low": 4686.66, "vol": 5855616.0, "amt": 30905775747.0}, {"date": "2025-10-21", "open": 4744.79, "close": 4808.08, "high": 4826.89, "low": 4721.79, "vol": 5959241.0, "amt": 32684941892.0}, {"date": "2025-10-22", "open": 4763.44, "close": 4767.45, "high": 4833.0, "low": 4711.28, "vol": 5136658.0, "amt": 27608320967.0}, {"date": "2025-10-23", "open": 4744.43, "close": 4741.06, "high": 4757.44, "low": 4668.55, "vol": 4696860.0, "amt": 24081703256.0}, {"date": "2025-10-24", "open": 4784.85, "close": 4955.17, "high": 4961.95, "low": 4784.85, "vol": 8657376.0, "amt": 46073850481.0}, {"date": "2025-10-27", "open": 5103.42, "close": 5148.23, "high": 5201.62, "low": 5030.47, "vol": 11716440.0, "amt": 60475520746.0}, {"date": "2025-10-28", "open": 5086.04, "close": 5141.87, "high": 5215.96, "low": 5080.09, "vol": 9657840.0, "amt": 46607961981.0}, {"date": "2025-10-29", "open": 5115.41, "close": 5158.86, "high": 5169.08, "low": 5048.89, "vol": 8305612.0, "amt": 43454672294.0}, {"date": "2025-10-30", "open": 5150.73, "close": 5076.14, "high": 5211.65, "low": 5076.14, "vol": 7915582.0, "amt": 44838084561.0}, {"date": "2025-10-31", "open": 5046.55, "close": 4859.45, "high": 5051.63, "low": 4853.25, "vol": 6959925.0, "amt": 41229072663.0}, {"date": "2025-11-03", "open": 4807.23, "close": 4803.97, "high": 4807.44, "low": 4647.69, "vol": 6338431.0, "amt": 35272818907.0}, {"date": "2025-11-04", "open": 4808.66, "close": 4845.66, "high": 4928.17, "low": 4802.03, "vol": 4686686.0, "amt": 30504896178.0}, {"date": "2025-11-05", "open": 4732.13, "close": 4811.62, "high": 4839.92, "low": 4708.22, "vol": 4283760.0, "amt": 25303556561.0}, {"date": "2025-11-06", "open": 4853.99, "close": 4969.81, "high": 5002.63, "low": 4834.72, "vol": 5804273.0, "amt": 35506124561.0}, {"date": "2025-11-07", "open": 4919.16, "close": 4989.33, "high": 5045.18, "low": 4907.43, "vol": 5696918.0, "amt": 31839583578.0}, {"date": "2025-11-10", "open": 5025.7, "close": 5066.14, "high": 5180.43, "low": 4999.63, "vol": 6378039.0, "amt": 40342639811.0}, {"date": "2025-11-11", "open": 5110.83, "close": 5002.93, "high": 5177.89, "low": 4998.78, "vol": 6899643.0, "amt": 38145752589.0}, {"date": "2025-11-12", "open": 4959.53, "close": 4943.32, "high": 5041.84, "low": 4862.03, "vol": 5488004.0, "amt": 29888009432.0}, {"date": "2025-11-13", "open": 4942.39, "close": 4964.4, "high": 5023.63, "low": 4918.79, "vol": 5186311.0, "amt": 27785165500.0}, {"date": "2025-11-14", "open": 4888.7, "close": 4831.85, "high": 4968.93, "low": 4818.23, "vol": 5074679.0, "amt": 26961234402.0}, {"date": "2025-11-17", "open": 4878.29, "close": 4784.86, "high": 4954.92, "low": 4769.28, "vol": 4851848.0, "amt": 27841654992.0}, {"date": "2025-11-18", "open": 4769.95, "close": 4878.03, "high": 4995.87, "low": 4768.38, "vol": 4867276.0, "amt": 34094166562.0}, {"date": "2025-11-19", "open": 4857.1, "close": 4855.01, "high": 4950.26, "low": 4832.8, "vol": 5139160.0, "amt": 26042505818.0}, {"date": "2025-11-20", "open": 4916.5, "close": 4734.74, "high": 4924.81, "low": 4731.28, "vol": 4892359.0, "amt": 26558000535.0}, {"date": "2025-11-21", "open": 4626.52, "close": 4534.72, "high": 4692.0, "low": 4534.72, "vol": 6227476.0, "amt": 31955486020.0}, {"date": "2025-11-24", "open": 4566.32, "close": 4634.6, "high": 4680.65, "low": 4537.75, "vol": 5386152.0, "amt": 30915947088.0}, {"date": "2025-11-25", "open": 4678.06, "close": 4647.21, "high": 4718.38, "low": 4629.54, "vol": 5045374.0, "amt": 26554067734.0}, {"date": "2025-11-26", "open": 4624.65, "close": 4648.26, "high": 4708.4, "low": 4594.01, "vol": 4334972.0, "amt": 23891939509.0}, {"date": "2025-11-27", "open": 4662.54, "close": 4616.17, "high": 4757.74, "low": 4606.21, "vol": 4527400.0, "amt": 24124115482.0}, {"date": "2025-11-28", "open": 4602.78, "close": 4719.53, "high": 4758.29, "low": 4587.97, "vol": 4129149.0, "amt": 26159969213.0}, {"date": "2025-12-01", "open": 4716.45, "close": 4793.62, "high": 4793.62, "low": 4661.76, "vol": 6368225.0, "amt": 33757293328.0}, {"date": "2025-12-02", "open": 4763.14, "close": 4738.43, "high": 4804.25, "low": 4709.33, "vol": 5051464.0, "amt": 25599126928.0}, {"date": "2025-12-03", "open": 4735.23, "close": 4728.9, "high": 4794.29, "low": 4707.05, "vol": 5351376.0, "amt": 26963828402.0}, {"date": "2025-12-04", "open": 4701.41, "close": 4846.99, "high": 4907.72, "low": 4671.33, "vol": 4709506.0, "amt": 31448455078.0}, {"date": "2025-12-05", "open": 4828.61, "close": 4851.3, "high": 4862.29, "low": 4778.41, "vol": 3855278.0, "amt": 23929836560.0}, {"date": "2025-12-08", "open": 4847.69, "close": 4935.56, "high": 4962.31, "low": 4806.94, "vol": 4908774.0, "amt": 31326912748.0}, {"date": "2025-12-09", "open": 4903.92, "close": 4909.61, "high": 4968.08, "low": 4883.65, "vol": 4634325.0, "amt": 27140052802.0}, {"date": "2025-12-10", "open": 4889.24, "close": 4942.49, "high": 4955.52, "low": 4818.93, "vol": 5009460.0, "amt": 26411933731.0}, {"date": "2025-12-11", "open": 4960.33, "close": 4920.95, "high": 5003.95, "low": 4920.48, "vol": 5570329.0, "amt": 30622303805.0}, {"date": "2025-12-12", "open": 4916.55, "close": 5106.03, "high": 5115.71, "low": 4849.42, "vol": 8480712.0, "amt": 50509131350.0}, {"date": "2025-12-15", "open": 5078.99, "close": 5051.74, "high": 5145.48, "low": 5046.85, "vol": 6732367.0, "amt": 41207279099.0}, {"date": "2025-12-16", "open": 5022.56, "close": 5002.46, "high": 5066.83, "low": 4933.32, "vol": 5833615.0, "amt": 33774080565.0}, {"date": "2025-12-17", "open": 4993.38, "close": 5063.43, "high": 5076.29, "low": 4910.04, "vol": 5348324.0, "amt": 30958484097.0}, {"date": "2025-12-18", "open": 5026.48, "close": 4979.64, "high": 5071.29, "low": 4979.64, "vol": 4396757.0, "amt": 26201072838.0}, {"date": "2025-12-19", "open": 5008.87, "close": 4948.45, "high": 5025.5, "low": 4947.73, "vol": 3975111.0, "amt": 22545107980.0}, {"date": "2025-12-22", "open": 4959.59, "close": 5186.49, "high": 5188.48, "low": 4959.59, "vol": 5997296.0, "amt": 37213196572.0}, {"date": "2025-12-23", "open": 5186.17, "close": 5271.69, "high": 5317.63, "low": 5182.77, "vol": 5959595.0, "amt": 37630664305.0}, {"date": "2025-12-24", "open": 5292.44, "close": 5294.84, "high": 5312.23, "low": 5232.17, "vol": 5242594.0, "amt": 32398682963.0}, {"date": "2025-12-25", "open": 5286.59, "close": 5300.68, "high": 5340.41, "low": 5229.79, "vol": 4871039.0, "amt": 30946695516.0}, {"date": "2025-12-26", "open": 5296.82, "close": 5224.55, "high": 5309.6, "low": 5204.7, "vol": 4768967.0, "amt": 29542085348.0}, {"date": "2025-12-29", "open": 5217.5, "close": 5165.02, "high": 5242.98, "low": 5139.38, "vol": 4291949.0, "amt": 28239074956.0}, {"date": "2025-12-30", "open": 5161.91, "close": 5167.65, "high": 5263.87, "low": 5142.77, "vol": 3852439.0, "amt": 27364231154.0}, {"date": "2025-12-31", "open": 5251.67, "close": 5149.18, "high": 5257.25, "low": 5131.99, "vol": 4199147.0, "amt": 28617595467.0}, {"date": "2026-01-05", "open": 5216.69, "close": 5451.81, "high": 5455.02, "low": 5216.69, "vol": 6311293.0, "amt": 48799696866.0}, {"date": "2026-01-06", "open": 5459.15, "close": 5667.2, "high": 5791.56, "low": 5452.68, "vol": 7893850.0, "amt": 60204178218.0}, {"date": "2026-01-07", "open": 5836.86, "close": 6082.63, "high": 6117.54, "low": 5836.86, "vol": 12941373.0, "amt": 87490193864.0}, {"date": "2026-01-08", "open": 6071.09, "close": 6051.32, "high": 6188.36, "low": 6018.68, "vol": 10470123.0, "amt": 71411262265.0}, {"date": "2026-01-09", "open": 5949.89, "close": 6031.03, "high": 6061.48, "low": 5921.35, "vol": 8578199.0, "amt": 61364597555.0}, {"date": "2026-01-12", "open": 6050.39, "close": 6110.13, "high": 6194.24, "low": 6043.38, "vol": 8686202.0, "amt": 62578438050.0}, {"date": "2026-01-13", "open": 6075.45, "close": 5914.17, "high": 6180.9, "low": 5894.49, "vol": 7518567.0, "amt": 52368868765.0}, {"date": "2026-01-14", "open": 5933.26, "close": 6044.25, "high": 6201.68, "low": 5913.33, "vol": 7671706.0, "amt": 57924348385.0}, {"date": "2026-01-15", "open": 5978.87, "close": 6343.79, "high": 6343.99, "low": 5960.77, "vol": 9500327.0, "amt": 67545889076.0}, {"date": "2026-01-16", "open": 6430.43, "close": 6576.18, "high": 6630.16, "low": 6414.23, "vol": 10944034.0, "amt": 84888027194.0}, {"date": "2026-01-19", "open": 6644.24, "close": 6545.37, "high": 6669.68, "low": 6486.18, "vol": 8508149.0, "amt": 59977385299.0}, {"date": "2026-01-20", "open": 6511.31, "close": 6502.65, "high": 6592.41, "low": 6421.12, "vol": 8494076.0, "amt": 57766175952.0}, {"date": "2026-01-21", "open": 6453.29, "close": 6520.75, "high": 6638.41, "low": 6438.12, "vol": 9546572.0, "amt": 63175621141.0}, {"date": "2026-01-22", "open": 6604.77, "close": 6364.35, "high": 6614.86, "low": 6314.23, "vol": 8628130.0, "amt": 55790442920.0}, {"date": "2026-01-23", "open": 6349.33, "close": 6511.22, "high": 6511.22, "low": 6265.86, "vol": 8836998.0, "amt": 58612130722.0}, {"date": "2026-01-26", "open": 6447.47, "close": 6247.23, "high": 6447.47, "low": 6207.08, "vol": 7883954.0, "amt": 51633186095.0}, {"date": "2026-01-27", "open": 6223.63, "close": 6392.46, "high": 6448.58, "low": 6203.57, "vol": 8375092.0, "amt": 54817901979.0}, {"date": "2026-01-28", "open": 6447.41, "close": 6473.05, "high": 6512.11, "low": 6341.89, "vol": 8524574.0, "amt": 57190809114.0}, {"date": "2026-01-29", "open": 6411.13, "close": 6175.48, "high": 6427.62, "low": 6175.48, "vol": 7514067.0, "amt": 54477652221.0}, {"date": "2026-01-30", "open": 6141.17, "close": 6174.45, "high": 6238.02, "low": 6001.46, "vol": 6490022.0, "amt": 44138030512.0}, {"date": "2026-02-02", "open": 6087.19, "close": 5858.49, "high": 6102.58, "low": 5858.43, "vol": 5921605.0, "amt": 42047447448.0}, {"date": "2026-02-03", "open": 5979.23, "close": 6052.9, "high": 6060.12, "low": 5925.61, "vol": 4931763.0, "amt": 36359667094.0}, {"date": "2026-02-04", "open": 5990.32, "close": 6028.43, "high": 6089.42, "low": 5939.61, "vol": 3988570.0, "amt": 27861684184.0}, {"date": "2026-02-05", "open": 5899.29, "close": 6019.23, "high": 6078.74, "low": 5819.2, "vol": 4559954.0, "amt": 34290176190.0}, {"date": "2026-02-06", "open": 5971.91, "close": 5981.96, "high": 6089.23, "low": 5946.37, "vol": 4253034.0, "amt": 34420271937.0}, {"date": "2026-02-09", "open": 6104.4, "close": 6124.95, "high": 6164.99, "low": 6055.37, "vol": 4539572.0, "amt": 35865854276.0}, {"date": "2026-02-10", "open": 6119.64, "close": 6117.41, "high": 6180.72, "low": 6073.69, "vol": 4018626.0, "amt": 30476081301.0}, {"date": "2026-02-11", "open": 6090.31, "close": 6056.4, "high": 6127.69, "low": 6037.51, "vol": 3464247.0, "amt": 24931390153.0}, {"date": "2026-02-12", "open": 6098.48, "close": 6087.19, "high": 6127.57, "low": 6017.11, "vol": 3791655.0, "amt": 29457605004.0}, {"date": "2026-02-13", "open": 6056.36, "close": 6142.03, "high": 6250.07, "low": 6053.08, "vol": 4544390.0, "amt": 35408565213.0}, {"date": "2026-02-24", "open": 6191.7, "close": 6188.46, "high": 6230.57, "low": 6024.17, "vol": 4458564.0, "amt": 32606700616.0}, {"date": "2026-02-25", "open": 6207.69, "close": 6468.73, "high": 6531.04, "low": 6122.53, "vol": 7726572.0, "amt": 54287138991.0}, {"date": "2026-02-26", "open": 6470.55, "close": 6543.77, "high": 6597.85, "low": 6330.87, "vol": 7300371.0, "amt": 49928780301.0}, {"date": "2026-02-27", "open": 6431.19, "close": 6386.7, "high": 6433.05, "low": 6331.72, "vol": 5171029.0, "amt": 38041513740.0}, {"date": "2026-03-02", "open": 6240.05, "close": 6269.58, "high": 6427.26, "low": 6240.05, "vol": 5774963.0, "amt": 41242298393.0}, {"date": "2026-03-03", "open": 6285.77, "close": 5939.61, "high": 6357.61, "low": 5922.78, "vol": 6375931.0, "amt": 44450852049.0}, {"date": "2026-03-04", "open": 5878.66, "close": 5903.24, "high": 6030.82, "low": 5878.66, "vol": 4392761.0, "amt": 29786581536.0}, {"date": "2026-03-05", "open": 6048.62, "close": 6004.26, "high": 6148.78, "low": 5948.86, "vol": 4435279.0, "amt": 33291281406.0}, {"date": "2026-03-06", "open": 5963.73, "close": 5936.81, "high": 6044.32, "low": 5925.95, "vol": 3263171.0, "amt": 23664082539.0}, {"date": "2026-03-09", "open": 5731.17, "close": 5780.31, "high": 5796.13, "low": 5585.92, "vol": 4670437.0, "amt": 35191539752.0}, {"date": "2026-03-10", "open": 5901.82, "close": 5920.26, "high": 5953.37, "low": 5827.44, "vol": 3729193.0, "amt": 29021273077.0}, {"date": "2026-03-11", "open": 5908.05, "close": 5844.6, "high": 5936.74, "low": 5801.87, "vol": 3777495.0, "amt": 29198317215.0}, {"date": "2026-03-12", "open": 5830.24, "close": 5751.85, "high": 5884.01, "low": 5689.15, "vol": 3228989.0, "amt": 25556947132.0}, {"date": "2026-03-13", "open": 5679.86, "close": 5693.71, "high": 5808.91, "low": 5659.4, "vol": 3370836.0, "amt": 26346067862.0}, {"date": "2026-03-16", "open": 5694.88, "close": 5771.92, "high": 5780.79, "low": 5548.96, "vol": 4339505.0, "amt": 31626757531.0}, {"date": "2026-03-17", "open": 5776.42, "close": 5603.17, "high": 5796.03, "low": 5601.67, "vol": 3656665.0, "amt": 25033630637.0}, {"date": "2026-03-18", "open": 5656.71, "close": 5737.59, "high": 5747.92, "low": 5627.2, "vol": 3338441.0, "amt": 25430245920.0}, {"date": "2026-03-19", "open": 5644.66, "close": 5600.33, "high": 5679.48, "low": 5578.1, "vol": 3337485.0, "amt": 23419314716.0}, {"date": "2026-03-20", "open": 5638.31, "close": 5569.25, "high": 5719.58, "low": 5565.4, "vol": 3529549.0, "amt": 27693529733.0}, {"date": "2026-03-23", "open": 5478.12, "close": 5310.95, "high": 5519.66, "low": 5277.7, "vol": 4341084.0, "amt": 29975612078.0}, {"date": "2026-03-24", "open": 5400.28, "close": 5404.2, "high": 5410.68, "low": 5266.37, "vol": 3310312.0, "amt": 22995849937.0}, {"date": "2026-03-25", "open": 5483.25, "close": 5561.12, "high": 5637.51, "low": 5483.2, "vol": 3584037.0, "amt": 28089450134.0}, {"date": "2026-03-26", "open": 5515.21, "close": 5438.7, "high": 5533.87, "low": 5424.39, "vol": 2542707.0, "amt": 20074673721.0}, {"date": "2026-03-27", "open": 5369.6, "close": 5563.75, "high": 5607.45, "low": 5354.85, "vol": 3040951.0, "amt": 24299616782.0}, {"date": "2026-03-30", "open": 5483.73, "close": 5705.51, "high": 5740.61, "low": 5470.93, "vol": 3140524.0, "amt": 28747538239.0}, {"date": "2026-03-31", "open": 5678.68, "close": 5484.29, "high": 5687.44, "low": 5481.21, "vol": 2957917.0, "amt": 25099747041.0}, {"date": "2026-04-01", "open": 5627.56, "close": 5588.43, "high": 5674.96, "low": 5558.91, "vol": 2803502.0, "amt": 24164538871.0}, {"date": "2026-04-02", "open": 5577.35, "close": 5389.04, "high": 5577.35, "low": 5341.21, "vol": 2815504.0, "amt": 22670768492.0}, {"date": "2026-04-03", "open": 5438.88, "close": 5381.55, "high": 5455.19, "low": 5368.23, "vol": 2757204.0, "amt": 20811017945.0}, {"date": "2026-04-07", "open": 5415.5, "close": 5409.5, "high": 5473.25, "low": 5389.28, "vol": 3068119.0, "amt": 20084571116.0}, {"date": "2026-04-08", "open": 5591.64, "close": 5817.79, "high": 5818.38, "low": 5591.64, "vol": 5132442.0, "amt": 40732483657.0}, {"date": "2026-04-09", "open": 5737.76, "close": 5873.25, "high": 5961.06, "low": 5727.78, "vol": 4062124.0, "amt": 34107626199.0}, {"date": "2026-04-10", "open": 5950.55, "close": 5939.2, "high": 6038.69, "low": 5936.35, "vol": 4277637.0, "amt": 33616978716.0}, {"date": "2026-04-13", "open": 5888.47, "close": 5865.85, "high": 5949.25, "low": 5853.4, "vol": 3708416.0, "amt": 29402902526.0}, {"date": "2026-04-14", "open": 5942.7, "close": 6054.13, "high": 6120.15, "low": 5942.31, "vol": 4457583.0, "amt": 38544028460.0}, {"date": "2026-04-15", "open": 6100.23, "close": 5944.8, "high": 6122.09, "low": 5922.85, "vol": 4252756.0, "amt": 34798412161.0}, {"date": "2026-04-16", "open": 5960.37, "close": 6029.06, "high": 6034.16, "low": 5909.36, "vol": 4103442.0, "amt": 33988816555.0}, {"date": "2026-04-17", "open": 5999.21, "close": 6036.86, "high": 6079.18, "low": 5926.74, "vol": 5365285.0, "amt": 41426376723.0}, {"date": "2026-04-20", "open": 5984.71, "close": 6093.63, "high": 6128.25, "low": 5925.98, "vol": 6987951.0, "amt": 47880720618.0}, {"date": "2026-04-21", "open": 6082.76, "close": 6008.91, "high": 6082.76, "low": 5948.47, "vol": 5727107.0, "amt": 40003127269.0}, {"date": "2026-04-22", "open": 5996.48, "close": 6198.96, "high": 6202.95, "low": 5995.26, "vol": 6496428.0, "amt": 51012138179.0}, {"date": "2026-04-23", "open": 6224.27, "close": 6130.21, "high": 6241.44, "low": 6058.5, "vol": 6576814.0, "amt": 45814541571.0}, {"date": "2026-04-24", "open": 6139.79, "close": 6177.55, "high": 6232.48, "low": 6094.91, "vol": 6150429.0, "amt": 47092019290.0}, {"date": "2026-04-27", "open": 6258.07, "close": 6560.82, "high": 6634.75, "low": 6217.07, "vol": 8455131.0, "amt": 75353753434.0}, {"date": "2026-04-28", "open": 6490.81, "close": 6557.77, "high": 6724.99, "low": 6421.66, "vol": 8257632.0, "amt": 65433600007.0}, {"date": "2026-04-29", "open": 6471.74, "close": 6533.56, "high": 6542.31, "low": 6331.41, "vol": 6539243.0, "amt": 52945911568.0}, {"date": "2026-04-30", "open": 6534.63, "close": 6750.61, "high": 6813.23, "low": 6482.05, "vol": 7878696.0, "amt": 63953750966.0}, {"date": "2026-05-06", "open": 6969.46, "close": 6904.18, "high": 7209.32, "low": 6900.55, "vol": 10308181.0, "amt": 79300010690.0}, {"date": "2026-05-07", "open": 6963.22, "close": 7060.48, "high": 7071.57, "low": 6845.26, "vol": 7953348.0, "amt": 60036625929.0}, {"date": "2026-05-08", "open": 6939.48, "close": 6912.08, "high": 7055.31, "low": 6849.94, "vol": 8094531.0, "amt": 58031991206.0}, {"date": "2026-05-11", "open": 7056.27, "close": 7389.64, "high": 7478.71, "low": 7029.66, "vol": 11669445.0, "amt": 91874076738.0}, {"date": "2026-05-12", "open": 7384.23, "close": 7550.15, "high": 7614.87, "low": 7260.04, "vol": 9898615.0, "amt": 80271502073.0}, {"date": "2026-05-13", "open": 7392.46, "close": 7841.78, "high": 7878.62, "low": 7368.73, "vol": 9926705.0, "amt": 86364362017.0}, {"date": "2026-05-14", "open": 7893.2, "close": 7678.68, "high": 7910.51, "low": 7641.3, "vol": 10354044.0, "amt": 85867988225.0}, {"date": "2026-05-15", "open": 7761.24, "close": 8015.54, "high": 8383.15, "low": 7473.84, "vol": 12484449.0, "amt": 122571303883.0}, {"date": "2026-05-18", "open": 8071.31, "close": 8087.59, "high": 8343.44, "low": 7984.33, "vol": 12140381.0, "amt": 104782849410.0}, {"date": "2026-05-19", "open": 8001.73, "close": 8505.78, "high": 8508.24, "low": 7880.41, "vol": 13081461.0, "amt": 107211539579.0}, {"date": "2026-05-20", "open": 8514.7, "close": 8993.45, "high": 9038.82, "low": 8509.29, "vol": 14432512.0, "amt": 123446479319.0}, {"date": "2026-05-21", "open": 9062.44, "close": 8525.11, "high": 9409.67, "low": 8506.84, "vol": 15406617.0, "amt": 147353696331.0}, {"date": "2026-05-22", "open": 8589.94, "close": 8611.27, "high": 8663.37, "low": 8282.32, "vol": 11387300.0, "amt": 108034272430.0}, {"date": "2026-05-25", "open": 8511.72, "close": 9089.06, "high": 9241.03, "low": 8283.61, "vol": 13003757.0, "amt": 128550201875.0}, {"date": "2026-05-26", "open": 8998.73, "close": 8818.18, "high": 8998.73, "low": 8567.49, "vol": 10753260.0, "amt": 105778183968.0}, {"date": "2026-05-27", "open": 8836.43, "close": 8501.62, "high": 8990.42, "low": 8469.45, "vol": 11199660.0, "amt": 106684935441.0}, {"date": "2026-05-28", "open": 8445.87, "close": 8621.91, "high": 8660.46, "low": 8339.61, "vol": 12112094.0, "amt": 99151410004.0}, {"date": "2026-05-29", "open": 8654.55, "close": 8132.09, "high": 8662.28, "low": 8007.55, "vol": 12303862.0, "amt": 99965497702.0}, {"date": "2026-06-01", "open": 8075.8, "close": 7700.49, "high": 8127.93, "low": 7683.79, "vol": 8803480.0, "amt": 80147958014.0}, {"date": "2026-06-02", "open": 7755.12, "close": 7839.98, "high": 7970.12, "low": 7621.44, "vol": 8224161.0, "amt": 74863254323.0}, {"date": "2026-06-03", "open": 7862.77, "close": 8043.02, "high": 8283.87, "low": 7862.77, "vol": 9955530.0, "amt": 92479700082.0}, {"date": "2026-06-04", "open": 7938.69, "close": 8352.38, "high": 8406.94, "low": 7934.28, "vol": 11150295.0, "amt": 88062868808.0}, {"date": "2026-06-05", "open": 8196.9, "close": 8094.13, "high": 8390.54, "low": 8046.53, "vol": 11184310.0, "amt": 86880426607.0}, {"date": "2026-06-08", "open": 7678.11, "close": 7842.75, "high": 8053.57, "low": 7678.11, "vol": 10301753.0, "amt": 78768035883.0}, {"date": "2026-06-09", "open": 8032.1, "close": 8462.75, "high": 8470.17, "low": 7994.45, "vol": 12446013.0, "amt": 89489927280.0}, {"date": "2026-06-10", "open": 8412.83, "close": 8670.0, "high": 8822.38, "low": 8409.34, "vol": 14246630.0, "amt": 111085070190.0}, {"date": "2026-06-11", "open": 8735.12, "close": 9122.76, "high": 9124.43, "low": 8735.12, "vol": 15604121.0, "amt": 124006665509.0}, {"date": "2026-06-12", "open": 9563.17, "close": 8895.08, "high": 9654.53, "low": 8861.94, "vol": 19613249.0, "amt": 169819544833.0}, {"date": "2026-06-15", "open": 9009.58, "close": 9302.51, "high": 9304.2, "low": 8675.6, "vol": 14160964.0, "amt": 119786798582.0}, {"date": "2026-06-16", "open": 9326.5, "close": 9353.58, "high": 9456.24, "low": 9225.79, "vol": 13202331.0, "amt": 115677188486.0}, {"date": "2026-06-17", "open": 9164.01, "close": 10049.12, "high": 10055.69, "low": 9164.01, "vol": 15003965.0, "amt": 137557235040.0}, {"date": "2026-06-18", "open": 9998.94, "close": 10211.04, "high": 10303.25, "low": 9978.14, "vol": 13064430.0, "amt": 122503304096.0}, {"date": "2026-06-22", "open": 10399.47, "close": 10529.34, "high": 10637.76, "low": 10155.59, "vol": 14009200.0, "amt": 134694808416.0}, {"date": "2026-06-23", "open": 10474.27, "close": 10525.81, "high": 10822.3, "low": 10237.83, "vol": 13097905.0, "amt": 127757491872.0}, {"date": "2026-06-24", "open": 10316.76, "close": 11091.33, "high": 11202.68, "low": 10316.59, "vol": 13265511.0, "amt": 134017528739.0}, {"date": "2026-06-25", "open": 11239.95, "close": 11424.29, "high": 11562.86, "low": 11130.59, "vol": 14290666.0, "amt": 142870979814.0}, {"date": "2026-06-26", "open": 11353.22, "close": 11840.84, "high": 12025.93, "low": 11335.89, "vol": 16764746.0, "amt": 168009810542.0}, {"date": "2026-06-29", "open": 11994.38, "close": 12806.88, "high": 12853.9, "low": 11842.88, "vol": 19716521.0, "amt": 200379830001.0}, {"date": "2026-06-30", "open": 12833.68, "close": 13151.79, "high": 13208.7, "low": 12599.08, "vol": 16440303.0, "amt": 177780721059.0}, {"date": "2026-07-01", "open": 13105.23, "close": 13246.87, "high": 14013.42, "low": 12988.37, "vol": 17309724.0, "amt": 198207435606.0}, {"date": "2026-07-02", "open": 12477.35, "close": 12020.52, "high": 12803.11, "low": 11958.5, "vol": 16884350.0, "amt": 187615807129.0}, {"date": "2026-07-03", "open": 11758.86, "close": 11648.26, "high": 12047.7, "low": 11336.63, "vol": 15675335.0, "amt": 161909982326.0}, {"date": "2026-07-06", "open": 11835.05, "close": 11537.29, "high": 11873.49, "low": 11109.17, "vol": 12630456.0, "amt": 133332004348.0}, {"date": "2026-07-07", "open": 11355.91, "close": 11731.74, "high": 11937.46, "low": 11265.68, "vol": 11114705.0, "amt": 116491074987.0}, {"date": "2026-07-08", "open": 11768.79, "close": 11909.01, "high": 12305.74, "low": 11250.89, "vol": 12712473.0, "amt": 137790449313.0}, {"date": "2026-07-09", "open": 12163.61, "close": 13077.05, "high": 13094.07, "low": 11971.41, "vol": 13444255.0, "amt": 157692055743.0}, {"date": "2026-07-10", "open": 13116.16, "close": 12183.06, "high": 13510.25, "low": 12176.2, "vol": 15703803.0, "amt": 185195983110.0}, {"date": "2026-07-13", "open": 12012.81, "close": 11597.71, "high": 12475.17, "low": 11500.98, "vol": 12167444.0, "amt": 160003635939.0}, {"date": "2026-07-14", "open": 11513.66, "close": 11565.79, "high": 11858.13, "low": 10910.61, "vol": 11575470.0, "amt": 147787560498.0}, {"date": "2026-07-15", "open": 11783.79, "close": 10838.14, "high": 11789.12, "low": 10757.63, "vol": 10083531.0, "amt": 121899797395.0}, {"date": "2026-07-16", "open": 10547.32, "close": 10047.51, "high": 10809.29, "low": 9958.13, "vol": 9926439.0, "amt": 112180981840.0}, {"date": "2026-07-17", "open": 10042.29, "close": 9431.26, "high": 10110.11, "low": 9355.03, "vol": 11084535.0, "amt": 119034116528.0}, {"date": "2026-07-20", "open": 9719.88, "close": 8883.77, "high": 9778.96, "low": 8649.7, "vol": 12023779.0, "amt": 116359771580.0}, {"date": "2026-07-21", "open": 9098.15, "close": 10257.03, "high": 10257.03, "low": 8511.2, "vol": 14857337.0, "amt": 138519686088.0}, {"date": "2026-07-22", "open": 10218.91, "close": 10087.73, "high": 10591.44, "low": 9930.41, "vol": 12159511.0, "amt": 139391696233.0}, {"date": "2026-07-23", "open": 10176.26, "close": 9679.46, "high": 10186.3, "low": 9531.76, "vol": 8327627.0, "amt": 90624824778.0}, {"date": "2026-07-24", "open": 9511.82, "close": 9972.33, "high": 10225.65, "low": 9427.39, "vol": 9682417.0, "amt": 103253836756.0}, {"date": "2026-07-27", "open": 9880.25, "close": 10319.75, "high": 10393.56, "low": 9611.45, "vol": 10280304.0, "amt": 108745705352.0}, {"date": "2026-07-28", "open": 10060.97, "close": 9677.07, "high": 10410.23, "low": 9576.92, "vol": 11385270.0, "amt": 111980603990.0}, {"date": "2026-07-29", "open": 9682.12, "close": 9466.11, "high": 9790.07, "low": 8884.69, "vol": 11865896.0, "amt": 117450075943.0}, {"date": "2026-07-30", "open": 9280.47, "close": 8791.52, "high": 9412.18, "low": 8634.43, "vol": 10311552.0, "amt": 104641558970.0}, {"date": "2026-07-31", "open": 9734.57, "close": 8975.29, "high": 9789.74, "low": 8975.29, "vol": 11593200.0, "amt": 114582737852.0}, {"date": "2026-08-03", "open": 8846.71, "close": 8175.72, "high": 8859.69, "low": 8146.68, "vol": 9140345.0, "amt": 92703877204.0}, {"date": "2026-08-04", "open": 8233.46, "close": 8594.15, "high": 8733.52, "low": 8122.78, "vol": 9312388.0, "amt": 88503778546.0}, {"date": "2026-08-05", "open": 8635.14, "close": 9413.19, "high": 9555.01, "low": 8623.67, "vol": 11425079.0, "amt": 111597283876.0}, {"date": "2026-08-06", "open": 9140.88, "close": 9648.69, "high": 9869.28, "low": 9139.8, "vol": 12871766.0, "amt": 111754545126.0}, {"date": "2026-08-07", "open": 9656.16, "close": 9920.74, "high": 9983.56, "low": 9544.02, "vol": 12018926.0, "amt": 103124468678.0}, {"date": "2026-08-10", "open": 9967.66, "close": 10246.73, "high": 10306.16, "low": 9906.66, "vol": 10996641.0, "amt": 108259958721.0}, {"date": "2026-08-11", "open": 10060.65, "close": 9950.84, "high": 10274.71, "low": 9898.42, "vol": 9050266.0, "amt": 90755636107.0}, {"date": "2026-08-12", "open": 10055.71, "close": 10191.72, "high": 10287.19, "low": 10014.33, "vol": 8170363.0, "amt": 83704012057.0}, {"date": "2026-08-13", "open": 10358.87, "close": 9909.42, "high": 10363.13, "low": 9895.67, "vol": 9473332.0, "amt": 93825137162.0}, {"date": "2026-08-14", "open": 10057.02, "close": 9983.01, "high": 10080.01, "low": 9787.36, "vol": 7742707.0, "amt": 71148436636.0}, {"date": "2026-08-17", "open": 9989.27, "close": 10499.02, "high": 10502.48, "low": 9965.55, "vol": 9508994.0, "amt": 94113505970.0}, {"date": "2026-08-18", "open": 10524.34, "close": 10728.02, "high": 10757.45, "low": 10399.76, "vol": 11910027.0, "amt": 109043430080.0}, {"date": "2026-08-19", "open": 10324.66, "close": 9919.18, "high": 10501.76, "low": 9822.05, "vol": 11590095.0, "amt": 112608843459.0}, {"date": "2026-08-20", "open": 10046.69, "close": 9858.11, "high": 10141.34, "low": 9730.67, "vol": 8975285.0, "amt": 85208082593.0}, {"date": "2026-08-21", "open": 9835.11, "close": 9817.1, "high": 10000.11, "low": 9715.8, "vol": 6907686.0, "amt": 65179315806.0}, {"date": "2026-08-24", "open": 9854.43, "close": 9804.82, "high": 9928.21, "low": 9706.73, "vol": 3497739.0, "amt": 34946033142.0}, {"date": "2026-08-25", "open": 9577.34, "close": 9504.79, "high": 9632.82, "low": 9183.25, "vol": null, "amt": 66954375528.0}, {"date": "2026-08-26", "open": 9427.69, "close": 9650.21, "high": 9769.07, "low": 9376.16, "vol": null, "amt": 61196276723.0}, {"date": "2026-08-27", "open": 9691.76, "close": 9984.86, "high": 10011.02, "low": 9604.58, "vol": null, "amt": 70726943955.0}, {"date": "2026-08-28", "open": 9936.5, "close": 9710.46, "high": 10047.86, "low": 9708.71, "vol": null, "amt": 60848742465.0}, {"date": "2026-08-31", "open": 9506.03, "close": 9745.99, "high": 9749.99, "low": 9359.95, "vol": null, "amt": 59120936513.0}, {"date": "2026-09-01", "open": 9724.35, "close": 9380.43, "high": 9751.56, "low": 9379.21, "vol": null, "amt": 58120982547.0}, {"date": "2026-09-02", "open": 9240.57, "close": 9227.26, "high": 9358.84, "low": 9125.54, "vol": null, "amt": 43595081471.0}, {"date": "2026-09-03", "open": 9330.94, "close": 9124.51, "high": 9337.72, "low": 9028.73, "vol": null, "amt": 41743582396.0}, {"date": "2026-09-04", "open": 9225.97, "close": 8810.25, "high": 9282.43, "low": 8748.49, "vol": null, "amt": 50935045516.0}, {"date": "2026-09-07", "open": 8961.99, "close": 9161.8, "high": 9233.82, "low": 8921.89, "vol": null, "amt": 52871359847.0}, {"date": "2026-09-08", "open": 9160.9, "close": 9016.82, "high": 9242.79, "low": 8959.15, "vol": null, "amt": 48803113518.0}, {"date": "2026-09-09", "open": 9121.42, "close": 8958.06, "high": 9144.16, "low": 8923.57, "vol": null, "amt": 39542030184.0}, {"date": "2026-09-10", "open": 8908.49, "close": 8954.35, "high": 9075.72, "low": 8844.61, "vol": null, "amt": 34541767848.0}, {"date": "2026-09-11", "open": 8832.49, "close": 8808.74, "high": 8840.98, "low": 8512.5, "vol": null, "amt": 46067049511.0}, {"date": "2026-09-14", "open": 8683.46, "close": 8725.99, "high": 8811.11, "low": 8564.34, "vol": null, "amt": 41258085736.0}, {"date": "2026-09-15", "open": 8681.49, "close": 9002.06, "high": 9150.89, "low": 8676.4, "vol": null, "amt": 57129589433.0}, {"date": "2026-09-16", "open": 9035.79, "close": 9460.26, "high": 9563.65, "low": 8984.24, "vol": null, "amt": 79089826375.0}, {"date": "2026-09-17", "open": 9449.84, "close": 9476.3, "high": 9615.23, "low": 9356.05, "vol": null, "amt": 72255889460.0}, {"date": "2026-09-18", "open": 9655.82, "close": 9813.51, "high": 9917.22, "low": 9530.86, "vol": null, "amt": 88818287574.0}, {"date": "2026-09-21", "open": 9882.74, "close": 9746.16, "high": 9918.6, "low": 9674.8, "vol": null, "amt": 64792209259.0}, {"date": "2026-09-22", "open": 9908.22, "close": 9611.75, "high": 9937.83, "low": 9561.04, "vol": null, "amt": 66452699550.0}, {"date": "2026-09-23", "open": 9659.83, "close": 9660.49, "high": 9712.42, "low": 9574.18, "vol": null, "amt": 48537265353.0}, {"date": "2026-09-24", "open": 9600.12, "close": 9429.48, "high": 9654.67, "low": 9427.2, "vol": null, "amt": 52094159075.0}, {"date": "2026-09-28", "open": 9411.89, "close": 9031.94, "high": 9479.11, "low": 8981.13, "vol": null, "amt": 62489843040.0}, {"date": "2026-09-29", "open": 9065.32, "close": 9008.83, "high": 9154.13, "low": 8892.08, "vol": null, "amt": 45894450207.0}, {"date": "2026-09-30", "open": 9067.41, "close": 8756.0, "high": 9135.99, "low": 8728.05, "vol": null, "amt": 45440201759.0}]