[
  {
    "date": "2025-01-17",
    "open": 5995.4,
    "close": 5996.66,
    "high": 6014.96,
    "low": 5978.44
  },
  {
    "date": "2025-01-21",
    "open": 6014.12,
    "close": 6049.24,
    "high": 6051.51,
    "low": 6006.88
  },
  {
    "date": "2025-01-22",
    "open": 6081.39,
    "close": 6086.37,
    "high": 6100.81,
    "low": 6076.13
  },
  {
    "date": "2025-01-23",
    "open": 6076.32,
    "close": 6118.71,
    "high": 6118.73,
    "low": 6074.67
  },
  {
    "date": "2025-01-24",
    "open": 6121.43,
    "close": 6101.24,
    "high": 6128.18,
    "low": 6088.74
  },
  {
    "date": "2025-01-27",
    "open": 5969.04,
    "close": 6012.28,
    "high": 6017.17,
    "low": 5962.92
  },
  {
    "date": "2025-01-28",
    "open": 6026.97,
    "close": 6067.7,
    "high": 6074.54,
    "low": 5994.63
  },
  {
    "date": "2025-01-29",
    "open": 6057.7,
    "close": 6039.31,
    "high": 6062.83,
    "low": 6012.96
  },
  {
    "date": "2025-01-30",
    "open": 6050.75,
    "close": 6071.17,
    "high": 6086.64,
    "low": 6027.46
  },
  {
    "date": "2025-01-31",
    "open": 6096.79,
    "close": 6040.53,
    "high": 6120.91,
    "low": 6030.93
  },
  {
    "date": "2025-02-03",
    "open": 5969.65,
    "close": 5994.57,
    "high": 6022.13,
    "low": 5923.93
  },
  {
    "date": "2025-02-04",
    "open": 5998.14,
    "close": 6037.88,
    "high": 6042.48,
    "low": 5990.87
  },
  {
    "date": "2025-02-05",
    "open": 6020.45,
    "close": 6061.48,
    "high": 6062.86,
    "low": 6007.06
  },
  {
    "date": "2025-02-06",
    "open": 6072.22,
    "close": 6083.57,
    "high": 6084.03,
    "low": 6046.83
  },
  {
    "date": "2025-02-07",
    "open": 6083.13,
    "close": 6025.99,
    "high": 6101.28,
    "low": 6019.96
  },
  {
    "date": "2025-02-10",
    "open": 6046.4,
    "close": 6066.44,
    "high": 6073.38,
    "low": 6044.84
  },
  {
    "date": "2025-02-11",
    "open": 6049.32,
    "close": 6068.5,
    "high": 6076.28,
    "low": 6042.34
  },
  {
    "date": "2025-02-12",
    "open": 6025.08,
    "close": 6051.97,
    "high": 6063.0,
    "low": 6003.0
  },
  {
    "date": "2025-02-13",
    "open": 6060.59,
    "close": 6115.07,
    "high": 6116.91,
    "low": 6050.95
  },
  {
    "date": "2025-02-14",
    "open": 6115.52,
    "close": 6114.63,
    "high": 6127.47,
    "low": 6107.62
  },
  {
    "date": "2025-02-18",
    "open": 6121.6,
    "close": 6129.58,
    "high": 6129.63,
    "low": 6099.51
  },
  {
    "date": "2025-02-19",
    "open": 6117.76,
    "close": 6144.15,
    "high": 6147.43,
    "low": 6111.15
  },
  {
    "date": "2025-02-20",
    "open": 6134.5,
    "close": 6117.52,
    "high": 6134.5,
    "low": 6084.59
  },
  {
    "date": "2025-02-21",
    "open": 6114.1,
    "close": 6013.13,
    "high": 6114.82,
    "low": 6008.56
  },
  {
    "date": "2025-02-24",
    "open": 6026.69,
    "close": 5983.25,
    "high": 6043.65,
    "low": 5977.83
  },
  {
    "date": "2025-02-25",
    "open": 5982.73,
    "close": 5955.25,
    "high": 5992.65,
    "low": 5908.49
  },
  {
    "date": "2025-02-26",
    "open": 5970.87,
    "close": 5956.06,
    "high": 6009.82,
    "low": 5932.69
  },
  {
    "date": "2025-02-27",
    "open": 5981.88,
    "close": 5861.57,
    "high": 5993.69,
    "low": 5858.78
  },
  {
    "date": "2025-02-28",
    "open": 5856.74,
    "close": 5954.5,
    "high": 5959.4,
    "low": 5837.66
  },
  {
    "date": "2025-03-03",
    "open": 5968.33,
    "close": 5849.72,
    "high": 5986.09,
    "low": 5810.91
  },
  {
    "date": "2025-03-04",
    "open": 5811.98,
    "close": 5778.15,
    "high": 5865.08,
    "low": 5732.59
  },
  {
    "date": "2025-03-05",
    "open": 5781.36,
    "close": 5842.63,
    "high": 5860.59,
    "low": 5742.35
  },
  {
    "date": "2025-03-06",
    "open": 5785.87,
    "close": 5738.52,
    "high": 5812.08,
    "low": 5711.64
  },
  {
    "date": "2025-03-07",
    "open": 5726.01,
    "close": 5770.2,
    "high": 5783.01,
    "low": 5666.29
  },
  {
    "date": "2025-03-10",
    "open": 5705.37,
    "close": 5614.56,
    "high": 5705.37,
    "low": 5564.02
  },
  {
    "date": "2025-03-11",
    "open": 5603.65,
    "close": 5572.07,
    "high": 5636.3,
    "low": 5528.41
  },
  {
    "date": "2025-03-12",
    "open": 5624.84,
    "close": 5599.3,
    "high": 5642.19,
    "low": 5546.09
  },
  {
    "date": "2025-03-13",
    "open": 5594.45,
    "close": 5521.52,
    "high": 5597.78,
    "low": 5504.65
  },
  {
    "date": "2025-03-14",
    "open": 5563.85,
    "close": 5638.94,
    "high": 5645.27,
    "low": 5563.85
  },
  {
    "date": "2025-03-17",
    "open": 5635.6,
    "close": 5675.12,
    "high": 5703.52,
    "low": 5631.12
  },
  {
    "date": "2025-03-18",
    "open": 5654.53,
    "close": 5614.66,
    "high": 5654.53,
    "low": 5597.76
  },
  {
    "date": "2025-03-19",
    "open": 5632.37,
    "close": 5675.29,
    "high": 5715.33,
    "low": 5622.2
  },
  {
    "date": "2025-03-20",
    "open": 5646.92,
    "close": 5662.89,
    "high": 5711.15,
    "low": 5632.33
  },
  {
    "date": "2025-03-21",
    "open": 5630.73,
    "close": 5667.56,
    "high": 5670.84,
    "low": 5603.1
  },
  {
    "date": "2025-03-24",
    "open": 5718.08,
    "close": 5767.57,
    "high": 5775.14,
    "low": 5718.08
  },
  {
    "date": "2025-03-25",
    "open": 5775.96,
    "close": 5776.65,
    "high": 5786.95,
    "low": 5760.42
  },
  {
    "date": "2025-03-26",
    "open": 5771.66,
    "close": 5712.2,
    "high": 5783.62,
    "low": 5694.41
  },
  {
    "date": "2025-03-27",
    "open": 5695.64,
    "close": 5693.31,
    "high": 5732.28,
    "low": 5670.94
  },
  {
    "date": "2025-03-28",
    "open": 5679.2,
    "close": 5580.94,
    "high": 5685.89,
    "low": 5572.42
  },
  {
    "date": "2025-03-31",
    "open": 5527.91,
    "close": 5611.85,
    "high": 5627.56,
    "low": 5488.73
  },
  {
    "date": "2025-04-01",
    "open": 5597.53,
    "close": 5633.07,
    "high": 5650.57,
    "low": 5558.52
  },
  {
    "date": "2025-04-02",
    "open": 5580.76,
    "close": 5670.97,
    "high": 5695.31,
    "low": 5571.48
  },
  {
    "date": "2025-04-03",
    "open": 5492.74,
    "close": 5396.52,
    "high": 5499.53,
    "low": 5390.83
  },
  {
    "date": "2025-04-04",
    "open": 5292.14,
    "close": 5074.08,
    "high": 5292.14,
    "low": 5069.9
  },
  {
    "date": "2025-04-07",
    "open": 4953.79,
    "close": 5062.25,
    "high": 5246.57,
    "low": 4835.04
  },
  {
    "date": "2025-04-08",
    "open": 5193.57,
    "close": 4982.77,
    "high": 5267.47,
    "low": 4910.42
  },
  {
    "date": "2025-04-09",
    "open": 4965.28,
    "close": 5456.9,
    "high": 5481.34,
    "low": 4948.43
  },
  {
    "date": "2025-04-10",
    "open": 5353.15,
    "close": 5268.05,
    "high": 5353.15,
    "low": 5115.27
  },
  {
    "date": "2025-04-11",
    "open": 5255.56,
    "close": 5363.36,
    "high": 5381.46,
    "low": 5220.77
  },
  {
    "date": "2025-04-14",
    "open": 5441.96,
    "close": 5405.97,
    "high": 5459.46,
    "low": 5358.02
  },
  {
    "date": "2025-04-15",
    "open": 5411.99,
    "close": 5396.63,
    "high": 5450.41,
    "low": 5386.44
  },
  {
    "date": "2025-04-16",
    "open": 5335.75,
    "close": 5275.7,
    "high": 5367.24,
    "low": 5220.79
  },
  {
    "date": "2025-04-17",
    "open": 5305.45,
    "close": 5282.7,
    "high": 5328.31,
    "low": 5255.58
  },
  {
    "date": "2025-04-21",
    "open": 5232.94,
    "close": 5158.2,
    "high": 5232.94,
    "low": 5101.63
  },
  {
    "date": "2025-04-22",
    "open": 5207.67,
    "close": 5287.76,
    "high": 5309.61,
    "low": 5207.67
  },
  {
    "date": "2025-04-23",
    "open": 5395.92,
    "close": 5375.86,
    "high": 5469.69,
    "low": 5356.17
  },
  {
    "date": "2025-04-24",
    "open": 5381.38,
    "close": 5484.77,
    "high": 5489.4,
    "low": 5371.96
  },
  {
    "date": "2025-04-25",
    "open": 5489.73,
    "close": 5525.21,
    "high": 5528.11,
    "low": 5455.86
  },
  {
    "date": "2025-04-28",
    "open": 5529.22,
    "close": 5528.75,
    "high": 5553.66,
    "low": 5468.64
  },
  {
    "date": "2025-04-29",
    "open": 5508.87,
    "close": 5560.83,
    "high": 5571.95,
    "low": 5505.7
  },
  {
    "date": "2025-04-30",
    "open": 5499.44,
    "close": 5569.06,
    "high": 5581.84,
    "low": 5433.24
  },
  {
    "date": "2025-05-01",
    "open": 5625.14,
    "close": 5604.14,
    "high": 5658.91,
    "low": 5597.35
  },
  {
    "date": "2025-05-02",
    "open": 5645.88,
    "close": 5686.67,
    "high": 5700.7,
    "low": 5642.28
  },
  {
    "date": "2025-05-05",
    "open": 5655.32,
    "close": 5650.38,
    "high": 5683.38,
    "low": 5634.48
  },
  {
    "date": "2025-05-06",
    "open": 5605.87,
    "close": 5606.91,
    "high": 5649.58,
    "low": 5586.04
  },
  {
    "date": "2025-05-07",
    "open": 5614.18,
    "close": 5631.28,
    "high": 5654.73,
    "low": 5578.64
  },
  {
    "date": "2025-05-08",
    "open": 5663.6,
    "close": 5663.94,
    "high": 5720.1,
    "low": 5635.38
  },
  {
    "date": "2025-05-09",
    "open": 5679.65,
    "close": 5659.91,
    "high": 5691.69,
    "low": 5644.15
  },
  {
    "date": "2025-05-12",
    "open": 5807.2,
    "close": 5844.19,
    "high": 5845.37,
    "low": 5786.08
  },
  {
    "date": "2025-05-13",
    "open": 5854.15,
    "close": 5886.55,
    "high": 5906.64,
    "low": 5845.02
  },
  {
    "date": "2025-05-14",
    "open": 5896.74,
    "close": 5892.58,
    "high": 5906.55,
    "low": 5872.11
  },
  {
    "date": "2025-05-15",
    "open": 5869.82,
    "close": 5916.93,
    "high": 5924.21,
    "low": 5865.16
  },
  {
    "date": "2025-05-16",
    "open": 5929.09,
    "close": 5958.38,
    "high": 5958.62,
    "low": 5907.36
  },
  {
    "date": "2025-05-19",
    "open": 5902.88,
    "close": 5963.6,
    "high": 5968.61,
    "low": 5895.69
  },
  {
    "date": "2025-05-20",
    "open": 5944.66,
    "close": 5940.46,
    "high": 5953.06,
    "low": 5909.26
  },
  {
    "date": "2025-05-21",
    "open": 5910.18,
    "close": 5844.61,
    "high": 5938.37,
    "low": 5830.91
  },
  {
    "date": "2025-05-22",
    "open": 5841.26,
    "close": 5842.01,
    "high": 5878.08,
    "low": 5825.82
  },
  {
    "date": "2025-05-23",
    "open": 5781.89,
    "close": 5802.82,
    "high": 5829.51,
    "low": 5767.41
  },
  {
    "date": "2025-05-27",
    "open": 5854.07,
    "close": 5921.54,
    "high": 5924.33,
    "low": 5854.07
  },
  {
    "date": "2025-05-28",
    "open": 5925.54,
    "close": 5888.55,
    "high": 5939.92,
    "low": 5881.88
  },
  {
    "date": "2025-05-29",
    "open": 5939.96,
    "close": 5912.17,
    "high": 5943.13,
    "low": 5873.8
  },
  {
    "date": "2025-05-30",
    "open": 5903.67,
    "close": 5911.69,
    "high": 5922.14,
    "low": 5843.66
  },
  {
    "date": "2025-06-02",
    "open": 5896.68,
    "close": 5935.94,
    "high": 5937.4,
    "low": 5861.43
  },
  {
    "date": "2025-06-03",
    "open": 5938.56,
    "close": 5970.37,
    "high": 5981.35,
    "low": 5929.0
  },
  {
    "date": "2025-06-04",
    "open": 5978.94,
    "close": 5970.81,
    "high": 5990.48,
    "low": 5966.11
  },
  {
    "date": "2025-06-05",
    "open": 5985.67,
    "close": 5939.3,
    "high": 5999.7,
    "low": 5921.2
  },
  {
    "date": "2025-06-06",
    "open": 5987.06,
    "close": 6000.36,
    "high": 6016.87,
    "low": 5978.63
  },
  {
    "date": "2025-06-09",
    "open": 6004.63,
    "close": 6005.88,
    "high": 6021.31,
    "low": 5994.18
  },
  {
    "date": "2025-06-10",
    "open": 6009.91,
    "close": 6038.81,
    "high": 6043.01,
    "low": 6000.28
  },
  {
    "date": "2025-06-11",
    "open": 6049.38,
    "close": 6022.24,
    "high": 6059.4,
    "low": 6002.32
  },
  {
    "date": "2025-06-12",
    "open": 6009.9,
    "close": 6045.26,
    "high": 6045.43,
    "low": 6003.88
  },
  {
    "date": "2025-06-13",
    "open": 6000.56,
    "close": 5976.97,
    "high": 6026.16,
    "low": 5963.21
  },
  {
    "date": "2025-06-16",
    "open": 6004.0,
    "close": 6033.11,
    "high": 6050.83,
    "low": 6004.0
  },
  {
    "date": "2025-06-17",
    "open": 6012.15,
    "close": 5982.72,
    "high": 6023.25,
    "low": 5974.8
  },
  {
    "date": "2025-06-18",
    "open": 5987.93,
    "close": 5980.87,
    "high": 6018.25,
    "low": 5971.89
  },
  {
    "date": "2025-06-20",
    "open": 5999.67,
    "close": 5967.84,
    "high": 6018.2,
    "low": 5952.56
  },
  {
    "date": "2025-06-23",
    "open": 5969.67,
    "close": 6025.17,
    "high": 6028.77,
    "low": 5943.23
  },
  {
    "date": "2025-06-24",
    "open": 6061.21,
    "close": 6092.18,
    "high": 6101.76,
    "low": 6059.25
  },
  {
    "date": "2025-06-25",
    "open": 6104.23,
    "close": 6092.16,
    "high": 6108.51,
    "low": 6080.09
  },
  {
    "date": "2025-06-26",
    "open": 6112.09,
    "close": 6141.02,
    "high": 6146.52,
    "low": 6107.27
  },
  {
    "date": "2025-06-27",
    "open": 6150.7,
    "close": 6173.07,
    "high": 6187.68,
    "low": 6132.35
  },
  {
    "date": "2025-06-30",
    "open": 6193.36,
    "close": 6204.95,
    "high": 6215.08,
    "low": 6174.97
  },
  {
    "date": "2025-07-01",
    "open": 6187.25,
    "close": 6198.01,
    "high": 6210.78,
    "low": 6177.97
  },
  {
    "date": "2025-07-02",
    "open": 6193.88,
    "close": 6227.42,
    "high": 6227.6,
    "low": 6188.29
  },
  {
    "date": "2025-07-03",
    "open": 6246.46,
    "close": 6279.35,
    "high": 6284.65,
    "low": 6246.46
  },
  {
    "date": "2025-07-07",
    "open": 6259.04,
    "close": 6229.98,
    "high": 6262.07,
    "low": 6201.0
  },
  {
    "date": "2025-07-08",
    "open": 6234.03,
    "close": 6225.52,
    "high": 6242.7,
    "low": 6217.75
  },
  {
    "date": "2025-07-09",
    "open": 6243.33,
    "close": 6263.26,
    "high": 6269.16,
    "low": 6231.43
  },
  {
    "date": "2025-07-10",
    "open": 6266.8,
    "close": 6280.46,
    "high": 6290.22,
    "low": 6251.44
  },
  {
    "date": "2025-07-11",
    "open": 6255.68,
    "close": 6259.75,
    "high": 6269.44,
    "low": 6237.6
  },
  {
    "date": "2025-07-14",
    "open": 6255.15,
    "close": 6268.56,
    "high": 6273.31,
    "low": 6239.22
  },
  {
    "date": "2025-07-15",
    "open": 6295.29,
    "close": 6243.76,
    "high": 6302.04,
    "low": 6241.68
  },
  {
    "date": "2025-07-16",
    "open": 6254.5,
    "close": 6263.7,
    "high": 6268.12,
    "low": 6201.59
  },
  {
    "date": "2025-07-17",
    "open": 6263.4,
    "close": 6297.36,
    "high": 6304.69,
    "low": 6262.27
  },
  {
    "date": "2025-07-18",
    "open": 6312.95,
    "close": 6296.79,
    "high": 6315.61,
    "low": 6285.27
  },
  {
    "date": "2025-07-21",
    "open": 6304.74,
    "close": 6305.6,
    "high": 6336.08,
    "low": 6303.79
  },
  {
    "date": "2025-07-22",
    "open": 6306.6,
    "close": 6309.62,
    "high": 6316.12,
    "low": 6281.71
  },
  {
    "date": "2025-07-23",
    "open": 6326.9,
    "close": 6358.91,
    "high": 6360.64,
    "low": 6317.49
  },
  {
    "date": "2025-07-24",
    "open": 6368.6,
    "close": 6363.35,
    "high": 6381.31,
    "low": 6360.57
  },
  {
    "date": "2025-07-25",
    "open": 6370.01,
    "close": 6388.64,
    "high": 6395.82,
    "low": 6368.53
  },
  {
    "date": "2025-07-28",
    "open": 6397.69,
    "close": 6389.77,
    "high": 6401.07,
    "low": 6375.79
  },
  {
    "date": "2025-07-29",
    "open": 6405.62,
    "close": 6370.86,
    "high": 6409.26,
    "low": 6363.92
  },
  {
    "date": "2025-07-30",
    "open": 6381.23,
    "close": 6362.9,
    "high": 6396.54,
    "low": 6336.38
  },
  {
    "date": "2025-07-31",
    "open": 6427.02,
    "close": 6339.39,
    "high": 6427.02,
    "low": 6327.64
  },
  {
    "date": "2025-08-01",
    "open": 6287.28,
    "close": 6238.01,
    "high": 6287.28,
    "low": 6212.69
  },
  {
    "date": "2025-08-04",
    "open": 6271.71,
    "close": 6329.94,
    "high": 6330.69,
    "low": 6271.71
  },
  {
    "date": "2025-08-05",
    "open": 6336.63,
    "close": 6299.19,
    "high": 6346.0,
    "low": 6289.37
  },
  {
    "date": "2025-08-06",
    "open": 6309.3,
    "close": 6345.06,
    "high": 6352.83,
    "low": 6301.11
  },
  {
    "date": "2025-08-07",
    "open": 6374.32,
    "close": 6340.0,
    "high": 6389.71,
    "low": 6310.32
  },
  {
    "date": "2025-08-08",
    "open": 6355.22,
    "close": 6389.45,
    "high": 6395.16,
    "low": 6355.22
  },
  {
    "date": "2025-08-11",
    "open": 6389.67,
    "close": 6373.45,
    "high": 6407.25,
    "low": 6364.06
  },
  {
    "date": "2025-08-12",
    "open": 6395.17,
    "close": 6445.76,
    "high": 6446.55,
    "low": 6385.76
  },
  {
    "date": "2025-08-13",
    "open": 6462.67,
    "close": 6466.58,
    "high": 6480.28,
    "low": 6445.02
  },
  {
    "date": "2025-08-14",
    "open": 6453.46,
    "close": 6468.54,
    "high": 6473.92,
    "low": 6441.07
  },
  {
    "date": "2025-08-15",
    "open": 6477.38,
    "close": 6449.8,
    "high": 6481.34,
    "low": 6441.85
  },
  {
    "date": "2025-08-18",
    "open": 6445.02,
    "close": 6449.15,
    "high": 6455.35,
    "low": 6437.7
  },
  {
    "date": "2025-08-19",
    "open": 6446.24,
    "close": 6411.37,
    "high": 6456.48,
    "low": 6400.22
  },
  {
    "date": "2025-08-20",
    "open": 6406.62,
    "close": 6395.78,
    "high": 6408.4,
    "low": 6343.86
  },
  {
    "date": "2025-08-21",
    "open": 6380.83,
    "close": 6370.17,
    "high": 6393.65,
    "low": 6352.71
  },
  {
    "date": "2025-08-22",
    "open": 6384.59,
    "close": 6466.91,
    "high": 6478.89,
    "low": 6384.59
  },
  {
    "date": "2025-08-25",
    "open": 6457.67,
    "close": 6439.32,
    "high": 6466.89,
    "low": 6438.06
  },
  {
    "date": "2025-08-26",
    "open": 6435.49,
    "close": 6465.94,
    "high": 6468.37,
    "low": 6429.21
  },
  {
    "date": "2025-08-27",
    "open": 6462.26,
    "close": 6481.4,
    "high": 6487.06,
    "low": 6457.84
  },
  {
    "date": "2025-08-28",
    "open": 6483.84,
    "close": 6501.86,
    "high": 6508.23,
    "low": 6466.96
  },
  {
    "date": "2025-08-29",
    "open": 6489.28,
    "close": 6460.26,
    "high": 6491.76,
    "low": 6444.57
  },
  {
    "date": "2025-09-02",
    "open": 6401.51,
    "close": 6415.54,
    "high": 6416.54,
    "low": 6360.58
  },
  {
    "date": "2025-09-03",
    "open": 6445.82,
    "close": 6448.26,
    "high": 6453.67,
    "low": 6416.17
  },
  {
    "date": "2025-09-04",
    "open": 6456.6,
    "close": 6502.08,
    "high": 6502.54,
    "low": 6445.98
  },
  {
    "date": "2025-09-05",
    "open": 6529.08,
    "close": 6481.5,
    "high": 6532.65,
    "low": 6443.98
  },
  {
    "date": "2025-09-08",
    "open": 6498.09,
    "close": 6495.15,
    "high": 6508.67,
    "low": 6483.29
  },
  {
    "date": "2025-09-09",
    "open": 6503.33,
    "close": 6512.61,
    "high": 6518.23,
    "low": 6483.08
  },
  {
    "date": "2025-09-10",
    "open": 6550.29,
    "close": 6532.04,
    "high": 6555.97,
    "low": 6516.34
  },
  {
    "date": "2025-09-11",
    "open": 6554.41,
    "close": 6587.47,
    "high": 6592.89,
    "low": 6545.8
  },
  {
    "date": "2025-09-12",
    "open": 6590.66,
    "close": 6584.29,
    "high": 6600.21,
    "low": 6579.49
  },
  {
    "date": "2025-09-15",
    "open": 6603.49,
    "close": 6615.28,
    "high": 6619.62,
    "low": 6602.07
  },
  {
    "date": "2025-09-16",
    "open": 6624.13,
    "close": 6606.76,
    "high": 6626.99,
    "low": 6600.11
  },
  {
    "date": "2025-09-17",
    "open": 6604.87,
    "close": 6600.35,
    "high": 6624.39,
    "low": 6551.15
  },
  {
    "date": "2025-09-18",
    "open": 6626.85,
    "close": 6631.96,
    "high": 6656.8,
    "low": 6611.89
  },
  {
    "date": "2025-09-19",
    "open": 6647.11,
    "close": 6664.36,
    "high": 6671.82,
    "low": 6630.31
  },
  {
    "date": "2025-09-22",
    "open": 6654.28,
    "close": 6693.75,
    "high": 6698.88,
    "low": 6648.07
  },
  {
    "date": "2025-09-23",
    "open": 6692.44,
    "close": 6656.92,
    "high": 6699.52,
    "low": 6645.58
  },
  {
    "date": "2025-09-24",
    "open": 6669.79,
    "close": 6637.97,
    "high": 6672.66,
    "low": 6621.76
  },
  {
    "date": "2025-09-25",
    "open": 6608.19,
    "close": 6604.72,
    "high": 6619.0,
    "low": 6569.22
  },
  {
    "date": "2025-09-26",
    "open": 6615.38,
    "close": 6643.7,
    "high": 6648.97,
    "low": 6604.43
  },
  {
    "date": "2025-09-29",
    "open": 6661.58,
    "close": 6661.21,
    "high": 6677.31,
    "low": 6644.49
  },
  {
    "date": "2025-09-30",
    "open": 6656.19,
    "close": 6688.46,
    "high": 6691.25,
    "low": 6641.0
  },
  {
    "date": "2025-10-01",
    "open": 6664.92,
    "close": 6711.2,
    "high": 6718.48,
    "low": 6656.2
  },
  {
    "date": "2025-10-02",
    "open": 6731.31,
    "close": 6715.35,
    "high": 6731.94,
    "low": 6693.23
  },
  {
    "date": "2025-10-03",
    "open": 6722.14,
    "close": 6715.79,
    "high": 6750.87,
    "low": 6705.67
  },
  {
    "date": "2025-10-06",
    "open": 6733.86,
    "close": 6740.28,
    "high": 6749.52,
    "low": 6717.78
  },
  {
    "date": "2025-10-07",
    "open": 6746.14,
    "close": 6714.59,
    "high": 6754.49,
    "low": 6699.96
  },
  {
    "date": "2025-10-08",
    "open": 6723.87,
    "close": 6753.72,
    "high": 6755.64,
    "low": 6718.09
  },
  {
    "date": "2025-10-09",
    "open": 6760.5,
    "close": 6735.11,
    "high": 6764.58,
    "low": 6716.17
  },
  {
    "date": "2025-10-10",
    "open": 6740.49,
    "close": 6552.51,
    "high": 6762.4,
    "low": 6550.78
  },
  {
    "date": "2025-10-13",
    "open": 6622.53,
    "close": 6654.72,
    "high": 6668.68,
    "low": 6620.71
  },
  {
    "date": "2025-10-14",
    "open": 6602.49,
    "close": 6644.31,
    "high": 6680.7,
    "low": 6555.07
  },
  {
    "date": "2025-10-15",
    "open": 6688.27,
    "close": 6671.06,
    "high": 6724.12,
    "low": 6612.11
  },
  {
    "date": "2025-10-16",
    "open": 6689.02,
    "close": 6629.07,
    "high": 6709.34,
    "low": 6593.99
  },
  {
    "date": "2025-10-17",
    "open": 6613.27,
    "close": 6664.01,
    "high": 6678.88,
    "low": 6603.76
  },
  {
    "date": "2025-10-20",
    "open": 6690.05,
    "close": 6735.13,
    "high": 6744.35,
    "low": 6690.05
  },
  {
    "date": "2025-10-21",
    "open": 6736.75,
    "close": 6735.35,
    "high": 6752.16,
    "low": 6722.03
  },
  {
    "date": "2025-10-22",
    "open": 6741.34,
    "close": 6699.4,
    "high": 6741.75,
    "low": 6655.69
  },
  {
    "date": "2025-10-23",
    "open": 6703.65,
    "close": 6738.44,
    "high": 6749.53,
    "low": 6700.14
  },
  {
    "date": "2025-10-24",
    "open": 6772.07,
    "close": 6791.69,
    "high": 6807.11,
    "low": 6772.07
  },
  {
    "date": "2025-10-27",
    "open": 6845.46,
    "close": 6875.16,
    "high": 6877.28,
    "low": 6843.94
  },
  {
    "date": "2025-10-28",
    "open": 6897.74,
    "close": 6890.89,
    "high": 6911.3,
    "low": 6870.73
  },
  {
    "date": "2025-10-29",
    "open": 6910.95,
    "close": 6890.59,
    "high": 6920.34,
    "low": 6851.91
  },
  {
    "date": "2025-10-30",
    "open": 6860.5,
    "close": 6822.34,
    "high": 6880.75,
    "low": 6820.69
  },
  {
    "date": "2025-10-31",
    "open": 6879.17,
    "close": 6840.2,
    "high": 6879.17,
    "low": 6814.26
  },
  {
    "date": "2025-11-03",
    "open": 6882.32,
    "close": 6851.97,
    "high": 6882.32,
    "low": 6820.62
  },
  {
    "date": "2025-11-04",
    "open": 6788.52,
    "close": 6771.55,
    "high": 6820.21,
    "low": 6766.71
  },
  {
    "date": "2025-11-05",
    "open": 6769.77,
    "close": 6796.29,
    "high": 6829.78,
    "low": 6763.11
  },
  {
    "date": "2025-11-06",
    "open": 6787.59,
    "close": 6720.32,
    "high": 6796.68,
    "low": 6707.51
  },
  {
    "date": "2025-11-07",
    "open": 6696.18,
    "close": 6728.8,
    "high": 6730.11,
    "low": 6631.44
  },
  {
    "date": "2025-11-10",
    "open": 6785.36,
    "close": 6832.43,
    "high": 6841.32,
    "low": 6770.56
  },
  {
    "date": "2025-11-11",
    "open": 6815.64,
    "close": 6846.61,
    "high": 6855.13,
    "low": 6806.87
  },
  {
    "date": "2025-11-12",
    "open": 6867.77,
    "close": 6850.92,
    "high": 6869.91,
    "low": 6829.62
  },
  {
    "date": "2025-11-13",
    "open": 6826.47,
    "close": 6737.49,
    "high": 6828.05,
    "low": 6724.72
  },
  {
    "date": "2025-11-14",
    "open": 6672.14,
    "close": 6734.11,
    "high": 6774.31,
    "low": 6646.87
  },
  {
    "date": "2025-11-17",
    "open": 6713.61,
    "close": 6672.41,
    "high": 6754.5,
    "low": 6638.9
  },
  {
    "date": "2025-11-18",
    "open": 6641.19,
    "close": 6617.32,
    "high": 6666.63,
    "low": 6574.32
  },
  {
    "date": "2025-11-19",
    "open": 6625.84,
    "close": 6642.16,
    "high": 6689.75,
    "low": 6603.5
  },
  {
    "date": "2025-11-20",
    "open": 6737.93,
    "close": 6538.76,
    "high": 6770.35,
    "low": 6534.05
  },
  {
    "date": "2025-11-21",
    "open": 6555.77,
    "close": 6602.99,
    "high": 6660.05,
    "low": 6521.92
  },
  {
    "date": "2025-11-24",
    "open": 6636.54,
    "close": 6705.12,
    "high": 6715.75,
    "low": 6630.7
  },
  {
    "date": "2025-11-25",
    "open": 6697.03,
    "close": 6765.88,
    "high": 6776.4,
    "low": 6659.98
  },
  {
    "date": "2025-11-26",
    "open": 6793.55,
    "close": 6812.61,
    "high": 6831.44,
    "low": 6783.87
  },
  {
    "date": "2025-11-28",
    "open": 6822.52,
    "close": 6849.09,
    "high": 6850.86,
    "low": 6819.75
  },
  {
    "date": "2025-12-01",
    "open": 6812.3,
    "close": 6812.63,
    "high": 6843.65,
    "low": 6799.94
  },
  {
    "date": "2025-12-02",
    "open": 6830.96,
    "close": 6829.37,
    "high": 6851.55,
    "low": 6806.71
  },
  {
    "date": "2025-12-03",
    "open": 6815.29,
    "close": 6849.72,
    "high": 6862.42,
    "low": 6810.43
  },
  {
    "date": "2025-12-04",
    "open": 6866.47,
    "close": 6857.12,
    "high": 6866.47,
    "low": 6827.12
  },
  {
    "date": "2025-12-05",
    "open": 6866.32,
    "close": 6870.4,
    "high": 6895.78,
    "low": 6858.29
  },
  {
    "date": "2025-12-08",
    "open": 6875.2,
    "close": 6846.51,
    "high": 6878.27,
    "low": 6827.19
  },
  {
    "date": "2025-12-09",
    "open": 6840.61,
    "close": 6840.51,
    "high": 6864.92,
    "low": 6837.43
  },
  {
    "date": "2025-12-10",
    "open": 6833.49,
    "close": 6886.68,
    "high": 6900.67,
    "low": 6824.69
  },
  {
    "date": "2025-12-11",
    "open": 6861.3,
    "close": 6901.0,
    "high": 6903.46,
    "low": 6833.45
  },
  {
    "date": "2025-12-12",
    "open": 6886.85,
    "close": 6827.41,
    "high": 6899.85,
    "low": 6801.79
  },
  {
    "date": "2025-12-15",
    "open": 6860.19,
    "close": 6816.51,
    "high": 6861.59,
    "low": 6801.49
  },
  {
    "date": "2025-12-16",
    "open": 6800.12,
    "close": 6800.26,
    "high": 6819.27,
    "low": 6759.74
  },
  {
    "date": "2025-12-17",
    "open": 6802.88,
    "close": 6721.43,
    "high": 6812.26,
    "low": 6720.43
  },
  {
    "date": "2025-12-18",
    "open": 6778.06,
    "close": 6774.76,
    "high": 6816.13,
    "low": 6758.5
  },
  {
    "date": "2025-12-19",
    "open": 6792.62,
    "close": 6834.5,
    "high": 6840.02,
    "low": 6792.62
  },
  {
    "date": "2025-12-22",
    "open": 6865.21,
    "close": 6878.49,
    "high": 6882.03,
    "low": 6855.74
  },
  {
    "date": "2025-12-23",
    "open": 6872.41,
    "close": 6909.79,
    "high": 6910.88,
    "low": 6868.81
  },
  {
    "date": "2025-12-24",
    "open": 6904.91,
    "close": 6932.05,
    "high": 6937.32,
    "low": 6904.91
  },
  {
    "date": "2025-12-26",
    "open": 6936.02,
    "close": 6929.94,
    "high": 6945.77,
    "low": 6921.6
  },
  {
    "date": "2025-12-29",
    "open": 6903.6,
    "close": 6905.74,
    "high": 6920.21,
    "low": 6888.76
  },
  {
    "date": "2025-12-30",
    "open": 6900.44,
    "close": 6896.24,
    "high": 6913.25,
    "low": 6893.47
  },
  {
    "date": "2025-12-31",
    "open": 6898.82,
    "close": 6845.5,
    "high": 6901.42,
    "low": 6844.55
  },
  {
    "date": "2026-01-02",
    "open": 6878.11,
    "close": 6858.47,
    "high": 6894.87,
    "low": 6824.31
  },
  {
    "date": "2026-01-05",
    "open": 6892.19,
    "close": 6902.05,
    "high": 6920.38,
    "low": 6891.56
  },
  {
    "date": "2026-01-06",
    "open": 6908.03,
    "close": 6944.82,
    "high": 6948.69,
    "low": 6904.02
  },
  {
    "date": "2026-01-07",
    "open": 6945.07,
    "close": 6920.93,
    "high": 6965.69,
    "low": 6919.19
  },
  {
    "date": "2026-01-08",
    "open": 6914.11,
    "close": 6921.46,
    "high": 6931.28,
    "low": 6899.33
  },
  {
    "date": "2026-01-09",
    "open": 6927.83,
    "close": 6966.28,
    "high": 6978.36,
    "low": 6917.64
  },
  {
    "date": "2026-01-12",
    "open": 6944.12,
    "close": 6977.27,
    "high": 6986.33,
    "low": 6934.07
  },
  {
    "date": "2026-01-13",
    "open": 6977.41,
    "close": 6963.74,
    "high": 6985.83,
    "low": 6938.77
  },
  {
    "date": "2026-01-14",
    "open": 6937.41,
    "close": 6926.6,
    "high": 6941.3,
    "low": 6885.74
  },
  {
    "date": "2026-01-15",
    "open": 6969.46,
    "close": 6944.47,
    "high": 6979.34,
    "low": 6937.93
  },
  {
    "date": "2026-01-16",
    "open": 6960.54,
    "close": 6940.01,
    "high": 6967.3,
    "low": 6925.09
  },
  {
    "date": "2026-01-20",
    "open": 6865.24,
    "close": 6796.86,
    "high": 6871.17,
    "low": 6789.05
  },
  {
    "date": "2026-01-21",
    "open": 6810.71,
    "close": 6875.62,
    "high": 6910.39,
    "low": 6804.96
  },
  {
    "date": "2026-01-22",
    "open": 6914.44,
    "close": 6913.35,
    "high": 6934.75,
    "low": 6893.62
  },
  {
    "date": "2026-01-23",
    "open": 6907.85,
    "close": 6915.61,
    "high": 6932.96,
    "low": 6895.5
  },
  {
    "date": "2026-01-26",
    "open": 6923.23,
    "close": 6950.23,
    "high": 6964.66,
    "low": 6921.6
  },
  {
    "date": "2026-01-27",
    "open": 6965.96,
    "close": 6978.6,
    "high": 6988.82,
    "low": 6958.83
  },
  {
    "date": "2026-01-28",
    "open": 7002.0,
    "close": 6978.03,
    "high": 7002.28,
    "low": 6963.46
  },
  {
    "date": "2026-01-29",
    "open": 6977.74,
    "close": 6969.01,
    "high": 6992.84,
    "low": 6870.8
  },
  {
    "date": "2026-01-30",
    "open": 6947.27,
    "close": 6939.03,
    "high": 6964.09,
    "low": 6893.48
  },
  {
    "date": "2026-02-02",
    "open": 6916.64,
    "close": 6976.44,
    "high": 6991.92,
    "low": 6914.34
  },
  {
    "date": "2026-02-03",
    "open": 6985.45,
    "close": 6917.81,
    "high": 6993.08,
    "low": 6862.05
  },
  {
    "date": "2026-02-04",
    "open": 6924.5,
    "close": 6882.72,
    "high": 6936.09,
    "low": 6838.8
  },
  {
    "date": "2026-02-05",
    "open": 6837.39,
    "close": 6798.4,
    "high": 6857.85,
    "low": 6780.13
  },
  {
    "date": "2026-02-06",
    "open": 6816.74,
    "close": 6932.3,
    "high": 6944.89,
    "low": 6816.74
  },
  {
    "date": "2026-02-09",
    "open": 6917.26,
    "close": 6964.82,
    "high": 6980.1,
    "low": 6905.87
  },
  {
    "date": "2026-02-10",
    "open": 6974.49,
    "close": 6941.81,
    "high": 6986.83,
    "low": 6937.53
  },
  {
    "date": "2026-02-11",
    "open": 6976.48,
    "close": 6941.47,
    "high": 6993.48,
    "low": 6911.97
  },
  {
    "date": "2026-02-12",
    "open": 6957.54,
    "close": 6832.76,
    "high": 6973.22,
    "low": 6824.04
  },
  {
    "date": "2026-02-13",
    "open": 6834.27,
    "close": 6836.17,
    "high": 6881.96,
    "low": 6794.55
  },
  {
    "date": "2026-02-17",
    "open": 6819.86,
    "close": 6843.22,
    "high": 6866.99,
    "low": 6775.5
  },
  {
    "date": "2026-02-18",
    "open": 6855.48,
    "close": 6881.31,
    "high": 6909.12,
    "low": 6849.66
  },
  {
    "date": "2026-02-19",
    "open": 6861.34,
    "close": 6861.89,
    "high": 6879.12,
    "low": 6833.06
  },
  {
    "date": "2026-02-20",
    "open": 6843.26,
    "close": 6909.51,
    "high": 6915.86,
    "low": 6836.33
  },
  {
    "date": "2026-02-23",
    "open": 6901.25,
    "close": 6837.75,
    "high": 6916.96,
    "low": 6819.82
  },
  {
    "date": "2026-02-24",
    "open": 6837.37,
    "close": 6890.07,
    "high": 6899.17,
    "low": 6815.43
  },
  {
    "date": "2026-02-25",
    "open": 6915.15,
    "close": 6946.13,
    "high": 6952.51,
    "low": 6915.15
  },
  {
    "date": "2026-02-26",
    "open": 6944.74,
    "close": 6908.86,
    "high": 6947.25,
    "low": 6859.73
  },
  {
    "date": "2026-02-27",
    "open": 6856.54,
    "close": 6878.88,
    "high": 6882.96,
    "low": 6831.74
  },
  {
    "date": "2026-03-02",
    "open": 6824.36,
    "close": 6881.62,
    "high": 6901.01,
    "low": 6796.85
  },
  {
    "date": "2026-03-03",
    "open": 6800.26,
    "close": 6816.63,
    "high": 6840.05,
    "low": 6710.42
  },
  {
    "date": "2026-03-04",
    "open": 6831.69,
    "close": 6869.5,
    "high": 6885.94,
    "low": 6811.64
  },
  {
    "date": "2026-03-05",
    "open": 6851.08,
    "close": 6830.71,
    "high": 6870.43,
    "low": 6770.78
  },
  {
    "date": "2026-03-06",
    "open": 6769.03,
    "close": 6740.02,
    "high": 6773.42,
    "low": 6711.56
  },
  {
    "date": "2026-03-09",
    "open": 6699.8,
    "close": 6795.99,
    "high": 6810.44,
    "low": 6636.04
  },
  {
    "date": "2026-03-10",
    "open": 6796.56,
    "close": 6781.48,
    "high": 6845.08,
    "low": 6759.74
  },
  {
    "date": "2026-03-11",
    "open": 6790.09,
    "close": 6775.8,
    "high": 6811.15,
    "low": 6745.59
  },
  {
    "date": "2026-03-12",
    "open": 6740.88,
    "close": 6672.62,
    "high": 6740.88,
    "low": 6670.4
  },
  {
    "date": "2026-03-13",
    "open": 6673.49,
    "close": 6632.19,
    "high": 6733.3,
    "low": 6623.92
  }
]