xy-scale 1.3.2 → 1.3.3

This diff represents the content of publicly available package versions that have been released to one of the supported registries. The information contained in this diff is provided for informational purposes only and reflects changes between package versions as they appear in their respective public registries.
Files changed (7) hide show
  1. package/datasets/btc-1d.json +1 -0
  2. package/dist/xy-scale.min.js +1 -1
  3. package/package.json +4 -1
  4. package/src/datasets.js +1 -2
  5. package/src/scale.js +28 -82
  6. package/test/test.js +145 -55
  7. package/datasets/1d-spy.json +0 -1
package/datasets/btc-1d.json ADDED
@@ -0,0 +1 @@
1
+ [{"open":10000,"high":10412.65,"low":10000,"close":10391.63,"volume":3096.291,"date":"2019-09-08"},{"open":10316.62,"high":10475.54,"low":10077.22,"close":10307,"volume":14824.373,"date":"2019-09-09"},{"open":10307,"high":10382.97,"low":9940.87,"close":10102.02,"volume":9068.955,"date":"2019-09-10"},{"open":10094.27,"high":10293.11,"low":9884.31,"close":10159.55,"volume":10897.922,"date":"2019-09-11"},{"open":10163.06,"high":10450.13,"low":10042.12,"close":10415.13,"volume":15609.634,"date":"2019-09-12"},{"open":10414.96,"high":10440.55,"low":10153.51,"close":10341.34,"volume":19252.721,"date":"2019-09-13"},{"open":10343.01,"high":10419.97,"low":10222.77,"close":10332.25,"volume":20656.624,"date":"2019-09-14"},{"open":10333.47,"high":10359.2,"low":10024.81,"close":10302.22,"volume":20536.255,"date":"2019-09-15"},{"open":10302,"high":10353.81,"low":10080.7,"close":10249.27,"volume":20185.637,"date":"2019-09-16"},{"open":10257.3,"high":10270.63,"low":10136.77,"close":10186.52,"volume":22519.607,"date":"2019-09-17"},{"open":10183.87,"high":10256.65,"low":10097.92,"close":10155.16,"volume":20832.895,"date":"2019-09-18"},{"open":10154.7,"high":10331.62,"low":9530.02,"close":10245.3,"volume":26228.754,"date":"2019-09-19"},{"open":10247.7,"high":10279.3,"low":10070.5,"close":10166.35,"volume":23265.91,"date":"2019-09-20"},{"open":10166.56,"high":10175.3,"low":9912.63,"close":9983.33,"volume":23642.387,"date":"2019-09-21"},{"open":9992.7,"high":10089.52,"low":9857,"close":10023.04,"volume":23916.354,"date":"2019-09-22"},{"open":10027.69,"high":10046.91,"low":9620,"close":9701.96,"volume":31927.062,"date":"2019-09-23"},{"open":9701.1,"high":9792.83,"low":8645.61,"close":8645.61,"volume":29758.535,"date":"2019-09-24"},{"open":8493.32,"high":8725.24,"low":8200,"close":8430.07,"volume":48222.102,"date":"2019-09-25"},{"open":8428.15,"high":8464.4,"low":7700.67,"close":8060.15,"volume":60065.945,"date":"2019-09-26"},{"open":8061.98,"high":8260,"low":7851.94,"close":8176.52,"volume":40034.653,"date":"2019-09-27"},{"open":8178.26,"high":8311,"low":8001.14,"close":8195.38,"volume":33820.919,"date":"2019-09-28"},{"open":8199,"high":8226.35,"low":7888.98,"close":8041.96,"volume":35966.056,"date":"2019-09-29"},{"open":8042.08,"high":8331.89,"low":7709.01,"close":8285.84,"volume":54412.52,"date":"2019-09-30"},{"open":8285.31,"high":8499,"low":8171,"close":8290,"volume":39212.804,"date":"2019-10-01"},{"open":8290,"high":8365.92,"low":8149.35,"close":8352.14,"volume":30329.179,"date":"2019-10-02"},{"open":8353.4,"high":8386,"low":8020,"close":8220.27,"volume":33430.23,"date":"2019-10-03"},{"open":8219.95,"high":8227.42,"low":7979.95,"close":8130.56,"volume":28421.111,"date":"2019-10-04"},{"open":8130,"high":8175,"low":8010,"close":8122.14,"volume":30262.006,"date":"2019-10-05"},{"open":8122.01,"high":8148.43,"low":7760,"close":7852.79,"volume":41909.039,"date":"2019-10-06"},{"open":7851.01,"high":8330,"low":7764.42,"close":8186.88,"volume":62760.299,"date":"2019-10-07"},{"open":8188.55,"high":8322.01,"low":8103.88,"close":8167.62,"volume":44715.165,"date":"2019-10-08"},{"open":8559.77,"high":8640.89,"low":8419.34,"close":8556.02,"volume":44285.668,"date":"2019-10-10"},{"open":8557,"high":8788,"low":8210,"close":8255.58,"volume":69157.964,"date":"2019-10-11"},{"open":8255.54,"high":8397.45,"low":8248.34,"close":8300.22,"volume":37761.514,"date":"2019-10-12"},{"open":8300.31,"high":8456,"low":8137.3,"close":8274.66,"volume":43820.913,"date":"2019-10-13"},{"open":8274.33,"high":8381.77,"low":8205.02,"close":8346.05,"volume":61999.821,"date":"2019-10-14"},{"open":8346.31,"high":8408.62,"low":8080,"close":8160.01,"volume":86246.749,"date":"2019-10-15"},{"open":8160.55,"high":8184,"low":7900.24,"close":7992.21,"volume":70434.452,"date":"2019-10-16"},{"open":7994.76,"high":8124.63,"low":7930,"close":8069.2,"volume":58354.602,"date":"2019-10-17"},{"open":8069.41,"high":8117.3,"low":7812,"close":7943.94,"volume":75251.352,"date":"2019-10-18"},{"open":7945.57,"high":8108.54,"low":7852.12,"close":7947.13,"volume":78024.395,"date":"2019-10-19"},{"open":7947.78,"high":8300.5,"low":7871.17,"close":8218.23,"volume":78663.915,"date":"2019-10-20"},{"open":8218.23,"high":8334.57,"low":8150,"close":8201.74,"volume":59928.516,"date":"2019-10-21"},{"open":8201,"high":8290,"low":8000,"close":8020.89,"volume":69506.88,"date":"2019-10-22"},{"open":8020.68,"high":8047.78,"low":7172.76,"close":7465,"volume":108484.139,"date":"2019-10-23"},{"open":7465.18,"high":7495.81,"low":7337.44,"close":7411.35,"volume":66719.534,"date":"2019-10-24"},{"open":7410.07,"high":8800,"low":7359,"close":8650,"volume":165118.926,"date":"2019-10-25"},{"open":8650,"high":10408.48,"low":8626.89,"close":9232.22,"volume":248161.161,"date":"2019-10-26"},{"open":9234.75,"high":9803.83,"low":9066.07,"close":9533.32,"volume":163544.019,"date":"2019-10-27"},{"open":9534.37,"high":9930.13,"low":9156.03,"close":9217.36,"volume":155599.975,"date":"2019-10-28"},{"open":9215.78,"high":9569.1,"low":9070,"close":9415.02,"volume":124703.014,"date":"2019-10-29"},{"open":9415.02,"high":9418.65,"low":8975.72,"close":9165.3,"volume":98464.858,"date":"2019-10-30"},{"open":9163.4,"high":9438.64,"low":8933,"close":9150,"volume":98836.044,"date":"2019-10-31"},{"open":9149.88,"high":9280,"low":9050.27,"close":9231.01,"volume":87256.949,"date":"2019-11-01"},{"open":9231.7,"high":9375,"low":9194.98,"close":9287.8,"volume":56602.055,"date":"2019-11-02"},{"open":9288.96,"high":9366.69,"low":9073,"close":9197.88,"volume":75612.722,"date":"2019-11-03"},{"open":9197.86,"high":9550,"low":9126.01,"close":9395.46,"volume":90433.357,"date":"2019-11-04"},{"open":9395.47,"high":9457.13,"low":9164.33,"close":9313.2,"volume":113738.226,"date":"2019-11-05"},{"open":9313.1,"high":9450,"low":9259.48,"close":9343.6,"volume":73767.911,"date":"2019-11-06"},{"open":9344.29,"high":9381.93,"low":9091.2,"close":9219.64,"volume":77389.569,"date":"2019-11-07"},{"open":9221.63,"high":9259.3,"low":8669.85,"close":8775.03,"volume":151851.16,"date":"2019-11-08"},{"open":8775.6,"high":8878,"low":8727,"close":8811.15,"volume":66846.392,"date":"2019-11-09"},{"open":8811.3,"high":9187,"low":8760,"close":9041.31,"volume":91099.197,"date":"2019-11-10"},{"open":9041.31,"high":9072.91,"low":8611.11,"close":8728.93,"volume":113373.762,"date":"2019-11-11"},{"open":8729.89,"high":8889.06,"low":8552.12,"close":8817,"volume":107520.546,"date":"2019-11-12"},{"open":8817.94,"high":8838,"low":8712,"close":8774.76,"volume":58585.811,"date":"2019-11-13"},{"open":8774.78,"high":8798.06,"low":8581.39,"close":8642.25,"volume":87099.995,"date":"2019-11-14"},{"open":8642.47,"high":8780,"low":8380,"close":8473.27,"volume":145602.497,"date":"2019-11-15"},{"open":8473.3,"high":8540.54,"low":8435,"close":8491.06,"volume":48657.04,"date":"2019-11-16"},{"open":8491.18,"high":8631,"low":8355.78,"close":8504.04,"volume":72152.266,"date":"2019-11-17"},{"open":8504.13,"high":8504.71,"low":8050,"close":8183.26,"volume":123477.142,"date":"2019-11-18"},{"open":8183.3,"high":8212.87,"low":8000,"close":8131.7,"volume":110854.03,"date":"2019-11-19"},{"open":8131.12,"high":8230,"low":8037.5,"close":8094.05,"volume":87352.38,"date":"2019-11-20"},{"open":8094.57,"high":8131.51,"low":7432,"close":7621.9,"volume":180289.189,"date":"2019-11-21"},{"open":7621.89,"high":7765.03,"low":6762.73,"close":7262.72,"volume":371213.951,"date":"2019-11-22"},{"open":7261.89,"high":7345.84,"low":7073.38,"close":7305.99,"volume":139643.311,"date":"2019-11-23"},{"open":7306.19,"high":7324.92,"low":6855.91,"close":6900.86,"volume":183676.078,"date":"2019-11-24"},{"open":6899.77,"high":7386.29,"low":6510.19,"close":7102.03,"volume":333987.914,"date":"2019-11-25"},{"open":7103.34,"high":7340.06,"low":7011.9,"close":7150,"volume":193962.094,"date":"2019-11-26"},{"open":7149.97,"high":7669.2,"low":6850,"close":7506.77,"volume":297842.994,"date":"2019-11-27"},{"open":7506.78,"high":7643,"low":7356,"close":7415.79,"volume":175000.609,"date":"2019-11-28"},{"open":7417,"high":7850,"low":7394.57,"close":7736.66,"volume":185819.186,"date":"2019-11-29"},{"open":7737.23,"high":7800,"low":7444.18,"close":7542.93,"volume":141966.392,"date":"2019-11-30"},{"open":7541.08,"high":7541.08,"low":7222.29,"close":7387.38,"volume":196291.252,"date":"2019-12-01"},{"open":7388,"high":7416.75,"low":7137.74,"close":7291,"volume":143966.953,"date":"2019-12-02"},{"open":7291.74,"high":7404.42,"low":7231.35,"close":7290.86,"volume":84699.47,"date":"2019-12-03"},{"open":7290.85,"high":7800,"low":7070,"close":7191,"volume":274879.481,"date":"2019-12-04"},{"open":7189.42,"high":7480,"low":7142.54,"close":7384.99,"volume":176315.108,"date":"2019-12-05"},{"open":7384.66,"high":7602.44,"low":7295.73,"close":7522.1,"volume":136218.707,"date":"2019-12-06"},{"open":7521.13,"high":7616.91,"low":7467.44,"close":7487.2,"volume":83208.782,"date":"2019-12-07"},{"open":7487.19,"high":7559.39,"low":7376,"close":7508.2,"volume":84380.338,"date":"2019-12-08"},{"open":7507.87,"high":7676.48,"low":7269.05,"close":7337.49,"volume":136440.176,"date":"2019-12-09"},{"open":7338.2,"high":7403.71,"low":7152,"close":7220.98,"volume":126662.794,"date":"2019-12-10"},{"open":7220.92,"high":7267,"low":7117.74,"close":7205.77,"volume":97320.727,"date":"2019-12-11"},{"open":7206.78,"high":7295.12,"low":7080,"close":7194.77,"volume":140594.105,"date":"2019-12-12"},{"open":7194.08,"high":7298,"low":7190,"close":7252.98,"volume":80178.833,"date":"2019-12-13"},{"open":7252.98,"high":7266.14,"low":7007.86,"close":7061.34,"volume":97837.512,"date":"2019-12-14"},{"open":7060.79,"high":7196,"low":7004.77,"close":7115,"volume":87933.233,"date":"2019-12-15"},{"open":7115.45,"high":7147.34,"low":6831,"close":6887.54,"volume":117597.89,"date":"2019-12-16"},{"open":6887.48,"high":6940,"low":6550,"close":6618.96,"volume":166411.289,"date":"2019-12-17"},{"open":6618.96,"high":7479.99,"low":6427,"close":7277.44,"volume":328489.593,"date":"2019-12-18"},{"open":7278.11,"high":7367.87,"low":7042.82,"close":7146.29,"volume":158849.566,"date":"2019-12-19"},{"open":7146.29,"high":7217.08,"low":7078.17,"close":7184.39,"volume":86449.566,"date":"2019-12-20"},{"open":7184.39,"high":7185,"low":7108,"close":7131.01,"volume":44340.865,"date":"2019-12-21"},{"open":7131.02,"high":7517.61,"low":7122,"close":7502.92,"volume":129797.395,"date":"2019-12-22"},{"open":7502.92,"high":7691,"low":7262,"close":7314.01,"volume":215298.787,"date":"2019-12-23"},{"open":7314.03,"high":7434.55,"low":7156.08,"close":7252.04,"volume":149081.004,"date":"2019-12-24"},{"open":7251.57,"high":7267.63,"low":7123.19,"close":7201.45,"volume":96965.072,"date":"2019-12-25"},{"open":7201.67,"high":7438.8,"low":7151,"close":7197.46,"volume":133973.533,"date":"2019-12-26"},{"open":7197.84,"high":7270,"low":7078.89,"close":7248.4,"volume":112284.61,"date":"2019-12-27"},{"open":7248.4,"high":7359.15,"low":7235,"close":7311.48,"volume":91292.882,"date":"2019-12-28"},{"open":7310.29,"high":7527,"low":7283.6,"close":7383.67,"volume":102543.974,"date":"2019-12-29"},{"open":7383.68,"high":7400,"low":7215.58,"close":7240.43,"volume":94375.362,"date":"2019-12-30"},{"open":7240.8,"high":7319,"low":7141,"close":7189,"volume":89203.437,"date":"2019-12-31"},{"open":7189.43,"high":7260.43,"low":7170.15,"close":7197.57,"volume":56801.329,"date":"2020-01-01"},{"open":7197.57,"high":7209.59,"low":6922,"close":6962.04,"volume":115295.677,"date":"2020-01-02"},{"open":6962.34,"high":7407.28,"low":6863.44,"close":7341.72,"volume":208493.458,"date":"2020-01-03"},{"open":7341.6,"high":7400,"low":7269.21,"close":7350.71,"volume":92586.033,"date":"2020-01-04"},{"open":7350.54,"high":7495,"low":7303,"close":7354.36,"volume":117765.972,"date":"2020-01-05"},{"open":7354.36,"high":7808.65,"low":7345,"close":7757.39,"volume":168150.317,"date":"2020-01-06"},{"open":7757.74,"high":8215.33,"low":7733,"close":8152.49,"volume":280809.162,"date":"2020-01-07"},{"open":8150.9,"high":8468.42,"low":7870.11,"close":8059.84,"volume":321225.114,"date":"2020-01-08"},{"open":8059.77,"high":8060,"low":7750.01,"close":7818.59,"volume":187263.143,"date":"2020-01-09"},{"open":7817.91,"high":8210.62,"low":7670,"close":8207.09,"volume":253783.948,"date":"2020-01-10"},{"open":8207.2,"high":8292.19,"low":8003.87,"close":8020.56,"volume":164741.715,"date":"2020-01-11"},{"open":8020.58,"high":8195,"low":7956.28,"close":8186.7,"volume":108629.964,"date":"2020-01-12"},{"open":8186.22,"high":8200,"low":8053.78,"close":8113,"volume":74581.364,"date":"2020-01-13"},{"open":8112.99,"high":8893,"low":8109.02,"close":8825,"volume":290777.981,"date":"2020-01-14"},{"open":8825,"high":8921.2,"low":8570.52,"close":8825.3,"volume":237633.837,"date":"2020-01-15"},{"open":8825.35,"high":8868.21,"low":8596.25,"close":8725.08,"volume":167958.963,"date":"2020-01-16"},{"open":8724.99,"high":9039,"low":8680,"close":8918.72,"volume":205717.686,"date":"2020-01-17"},{"open":8918.73,"high":8995,"low":8816,"close":8925,"volume":114708.682,"date":"2020-01-18"},{"open":8925,"high":9205.3,"low":8440.91,"close":8705.85,"volume":225314.525,"date":"2020-01-19"},{"open":8705.98,"high":8750.37,"low":8526.06,"close":8650,"volume":125161.675,"date":"2020-01-20"},{"open":8650,"high":8790.1,"low":8448.6,"close":8742.43,"volume":107577.153,"date":"2020-01-21"},{"open":8742.78,"high":8820,"low":8585.85,"close":8684.57,"volume":94305.496,"date":"2020-01-22"},{"open":8684.47,"high":8694,"low":8326,"close":8409.6,"volume":163407.064,"date":"2020-01-23"},{"open":8410,"high":8528,"low":8247,"close":8441.96,"volume":144785.391,"date":"2020-01-24"},{"open":8442.82,"high":8455,"low":8272,"close":8344.64,"volume":96961.714,"date":"2020-01-25"},{"open":8344.37,"high":8624.45,"low":8300,"close":8611.21,"volume":117898.916,"date":"2020-01-26"},{"open":8611.21,"high":9015.48,"low":8565,"close":8913.61,"volume":172235.328,"date":"2020-01-27"},{"open":8913.61,"high":9436.06,"low":8905,"close":9398.98,"volume":244467.546,"date":"2020-01-28"},{"open":9399.72,"high":9460.52,"low":9242,"close":9311,"volume":169460.643,"date":"2020-01-29"},{"open":9311.23,"high":9599,"low":9210.42,"close":9525.67,"volume":190137.536,"date":"2020-01-30"},{"open":9525.67,"high":9550.72,"low":9220,"close":9364.51,"volume":146644.026,"date":"2020-01-31"},{"open":9364.5,"high":9477.76,"low":9306,"close":9392.74,"volume":109040.285,"date":"2020-02-01"},{"open":9392.99,"high":9489.92,"low":9160.01,"close":9338.2,"volume":148402.977,"date":"2020-02-02"},{"open":9340.49,"high":9647.61,"low":9250,"close":9300.64,"volume":159049.385,"date":"2020-02-03"},{"open":9300.63,"high":9368,"low":9105,"close":9198.35,"volume":147843.902,"date":"2020-02-04"},{"open":9198.32,"high":9799.08,"low":9179.88,"close":9630,"volume":212311.697,"date":"2020-02-05"},{"open":9630,"high":9884,"low":9550,"close":9778.12,"volume":200556.367,"date":"2020-02-06"},{"open":9777.97,"high":9900,"low":9736.66,"close":9821.52,"volume":129740.767,"date":"2020-02-07"},{"open":9821.52,"high":9956,"low":9680.55,"close":9906.43,"volume":129267.269,"date":"2020-02-08"},{"open":9906.09,"high":10184.34,"low":9892.15,"close":10167.38,"volume":143407.013,"date":"2020-02-09"},{"open":10167.37,"high":10213.56,"low":9750,"close":9865.56,"volume":184242.737,"date":"2020-02-10"},{"open":9865.56,"high":10409.96,"low":9729.36,"close":10229.06,"volume":190119.815,"date":"2020-02-11"},{"open":10230.74,"high":10479.98,"low":10229.71,"close":10339.99,"volume":159674.258,"date":"2020-02-12"},{"open":10339.64,"high":10540,"low":10101,"close":10239.63,"volume":213052.717,"date":"2020-02-13"},{"open":10240.02,"high":10390,"low":10123.37,"close":10356.82,"volume":130975.746,"date":"2020-02-14"},{"open":10356.27,"high":10389.75,"low":9752.3,"close":9914.99,"volume":152146.127,"date":"2020-02-15"},{"open":9914.31,"high":10060.45,"low":9626.64,"close":9921.86,"volume":141547.956,"date":"2020-02-16"},{"open":9921.87,"high":9971,"low":9461.89,"close":9716,"volume":185338.179,"date":"2020-02-17"},{"open":9716,"high":10270,"low":9598,"close":10174.32,"volume":166119.369,"date":"2020-02-18"},{"open":10174.53,"high":10286,"low":9293.07,"close":9593.65,"volume":187495.927,"date":"2020-02-19"},{"open":9593.31,"high":9700,"low":9382.59,"close":9601.99,"volume":143105.587,"date":"2020-02-20"},{"open":9601.51,"high":9759.59,"low":9547,"close":9681.39,"volume":98954.288,"date":"2020-02-21"},{"open":9681.39,"high":9710.7,"low":9565,"close":9659.2,"volume":58419.547,"date":"2020-02-22"},{"open":9658.95,"high":10018.9,"low":9657,"close":9943.12,"volume":97134.358,"date":"2020-02-23"},{"open":9943.12,"high":10000,"low":9487.38,"close":9662.95,"volume":157965.671,"date":"2020-02-24"},{"open":9662.88,"high":9686.78,"low":9247,"close":9326,"volume":168641.725,"date":"2020-02-25"},{"open":9326,"high":9384,"low":8610,"close":8792.22,"volume":267005.172,"date":"2020-02-26"},{"open":8793.96,"high":8978,"low":8533.9,"close":8828,"volume":200638.488,"date":"2020-02-27"},{"open":8827.12,"high":8908.86,"low":8450,"close":8699.57,"volume":196066.11,"date":"2020-02-28"},{"open":8699.86,"high":8799.83,"low":8530,"close":8531.98,"volume":103524.685,"date":"2020-02-29"},{"open":8532.5,"high":8762.24,"low":8409,"close":8537.84,"volume":174332.916,"date":"2020-03-01"},{"open":8537.84,"high":8972,"low":8504.95,"close":8919.7,"volume":160294.484,"date":"2020-03-02"},{"open":8919.7,"high":8922.34,"low":8657.41,"close":8765,"volume":160123.605,"date":"2020-03-03"},{"open":8765,"high":8853.88,"low":8669.23,"close":8756.93,"volume":105462.12,"date":"2020-03-04"},{"open":8755.98,"high":9172.3,"low":8755.98,"close":9062.81,"volume":161840.623,"date":"2020-03-05"},{"open":9062.62,"high":9179.75,"low":8994.14,"close":9139.48,"volume":115011.583,"date":"2020-03-06"},{"open":9139.77,"high":9204,"low":8850,"close":8897.18,"volume":125804.999,"date":"2020-03-07"},{"open":8895.62,"high":8897.71,"low":7997.7,"close":8038.46,"volume":237407.028,"date":"2020-03-08"},{"open":8038.99,"high":8182.31,"low":7635.21,"close":7932.15,"volume":334399.107,"date":"2020-03-09"},{"open":7932.45,"high":8156.31,"low":7733,"close":7897.66,"volume":257068.702,"date":"2020-03-10"},{"open":7898.21,"high":7988,"low":7593.29,"close":7938.39,"volume":220537.381,"date":"2020-03-11"},{"open":7938.39,"high":7969,"low":4347,"close":4764.65,"volume":784747.02,"date":"2020-03-12"},{"open":4762.28,"high":5971,"low":3621.81,"close":5570.26,"volume":935489.242,"date":"2020-03-13"},{"open":5569.84,"high":5638.42,"low":5040,"close":5167.01,"volume":316242.586,"date":"2020-03-14"},{"open":5167.21,"high":5954.47,"low":5089.12,"close":5357.32,"volume":356311.765,"date":"2020-03-15"},{"open":5354.81,"high":5361.26,"low":4413.62,"close":5026.26,"volume":621555.792,"date":"2020-03-16"},{"open":5027.11,"high":5529.98,"low":4913.49,"close":5307.38,"volume":429908.098,"date":"2020-03-17"},{"open":5306.42,"high":5435,"low":4982.75,"close":5389.64,"volume":402005.703,"date":"2020-03-18"},{"open":5389.94,"high":6400,"low":5246.5,"close":6159.6,"volume":499391.19,"date":"2020-03-19"},{"open":6159.41,"high":6911,"low":5650,"close":6203.77,"volume":571898.016,"date":"2020-03-20"},{"open":6204.47,"high":6457.17,"low":5854.01,"close":6183.69,"volume":387679.649,"date":"2020-03-21"},{"open":6183.84,"high":6408.91,"low":5730.35,"close":5810.17,"volume":391002.795,"date":"2020-03-22"},{"open":5810.3,"high":6619.9,"low":5670,"close":6463.84,"volume":489746.087,"date":"2020-03-23"},{"open":6463.21,"high":6840,"low":6369,"close":6741.33,"volume":437968.553,"date":"2020-03-24"},{"open":6740.86,"high":6960.71,"low":6436.26,"close":6673.41,"volume":400684.542,"date":"2020-03-25"},{"open":6673.57,"high":6777.5,"low":6500,"close":6733.76,"volume":281245.628,"date":"2020-03-26"},{"open":6733.76,"high":6840,"low":6230,"close":6353.64,"volume":258213.519,"date":"2020-03-27"},{"open":6353.64,"high":6354.74,"low":6004,"close":6230.95,"volume":341944.185,"date":"2020-03-28"},{"open":6231.81,"high":6260,"low":5857.6,"close":5876.27,"volume":251335.919,"date":"2020-03-29"},{"open":5876.27,"high":6606.15,"low":5850,"close":6391.08,"volume":387321.998,"date":"2020-03-30"},{"open":6389.52,"high":6516.63,"low":6320,"close":6407.1,"volume":262522.644,"date":"2020-03-31"},{"open":6407.1,"high":6693,"low":6140,"close":6641.51,"volume":390529.602,"date":"2020-04-01"},{"open":6641.22,"high":7290,"low":6542.73,"close":6791.63,"volume":531321.428,"date":"2020-04-02"},{"open":6791.65,"high":7049.11,"low":6600,"close":6729.8,"volume":411944.927,"date":"2020-04-03"},{"open":6729.8,"high":7020,"low":6629.99,"close":6851.1,"volume":319849.757,"date":"2020-04-04"},{"open":6851.4,"high":6893.44,"low":6668.02,"close":6768.9,"volume":239224.508,"date":"2020-04-05"},{"open":6768.9,"high":7370,"low":6760,"close":7325.73,"volume":461331.013,"date":"2020-04-06"},{"open":7325.73,"high":7457,"low":7070.43,"close":7192.9,"volume":419572.04,"date":"2020-04-07"},{"open":7192.9,"high":7417.83,"low":7145.14,"close":7357.66,"volume":332599.575,"date":"2020-04-08"},{"open":7357.15,"high":7365.69,"low":7105.98,"close":7278.65,"volume":293638.581,"date":"2020-04-09"},{"open":7278.83,"high":7290,"low":6741,"close":6857.82,"volume":440148.453,"date":"2020-04-10"},{"open":6858,"high":6944.28,"low":6757.29,"close":6874.18,"volume":224157.844,"date":"2020-04-11"},{"open":6874.17,"high":7173.98,"low":6775.66,"close":6900.52,"volume":321594.822,"date":"2020-04-12"},{"open":6900.19,"high":6900.99,"low":6558,"close":6834,"volume":421954.773,"date":"2020-04-13"},{"open":6834.01,"high":6975.6,"low":6751,"close":6864.11,"volume":280445.427,"date":"2020-04-14"},{"open":6864.11,"high":6929,"low":6602.59,"close":6616.89,"volume":281136.689,"date":"2020-04-15"},{"open":6616.88,"high":7190.92,"low":6465.33,"close":7098.15,"volume":559868.603,"date":"2020-04-16"},{"open":7098.15,"high":7140,"low":6981,"close":7022.44,"volume":277339.601,"date":"2020-04-17"},{"open":7022,"high":7290,"low":7008.11,"close":7242.42,"volume":225807.171,"date":"2020-04-18"},{"open":7242.49,"high":7258.42,"low":7055,"close":7118.03,"volume":216975.114,"date":"2020-04-19"},{"open":7118.04,"high":7208.55,"low":6735.95,"close":6825.29,"volume":445104.981,"date":"2020-04-20"},{"open":6825.28,"high":6940,"low":6759.16,"close":6838,"volume":288024.528,"date":"2020-04-21"},{"open":6838,"high":7154.9,"low":6812.57,"close":7120.06,"volume":306482.163,"date":"2020-04-22"},{"open":7120.06,"high":7802.38,"low":7020,"close":7483.35,"volume":472510.047,"date":"2020-04-23"},{"open":7483.36,"high":7612.91,"low":7388,"close":7504.11,"volume":278378.368,"date":"2020-04-24"},{"open":7504.62,"high":7722.33,"low":7433,"close":7534.01,"volume":243266.807,"date":"2020-04-25"},{"open":7534.01,"high":7709.57,"low":7476.86,"close":7694.17,"volume":269921.936,"date":"2020-04-26"},{"open":7693.63,"high":7795.6,"low":7623.98,"close":7774,"volume":290336.169,"date":"2020-04-27"},{"open":7774,"high":7780,"low":7662.49,"close":7735.75,"volume":217652.761,"date":"2020-04-28"},{"open":7735.76,"high":8988.66,"low":7710,"close":8784.2,"volume":871197.569,"date":"2020-04-29"},{"open":8784.05,"high":9479.77,"low":8400,"close":8624.76,"volume":944211.711,"date":"2020-04-30"},{"open":8623.61,"high":9065,"low":8619.84,"close":8830.52,"volume":417820.386,"date":"2020-05-01"},{"open":8830.52,"high":9020,"low":8755.01,"close":8975.18,"volume":295769.728,"date":"2020-05-02"},{"open":8975.18,"high":9200,"low":8727.24,"close":8900,"volume":451322.713,"date":"2020-05-03"},{"open":8899.99,"high":8954.94,"low":8526,"close":8873.98,"volume":440135.307,"date":"2020-05-04"},{"open":8873.99,"high":9118.17,"low":8766.12,"close":9022.78,"volume":409920.13,"date":"2020-05-05"},{"open":9022.76,"high":9405,"low":8916.01,"close":9148.27,"volume":507753.8,"date":"2020-05-06"},{"open":9148.29,"high":10080,"low":9022,"close":9995,"volume":738920.219,"date":"2020-05-07"},{"open":9994.74,"high":10045.03,"low":9726,"close":9807.49,"volume":458034.211,"date":"2020-05-08"},{"open":9809.63,"high":9923.98,"low":9528.23,"close":9550.67,"volume":411941.957,"date":"2020-05-09"},{"open":9550.25,"high":9580,"low":7940,"close":8719.53,"volume":842909.031,"date":"2020-05-10"},{"open":8723.23,"high":9164,"low":8151.12,"close":8561.09,"volume":805164.964,"date":"2020-05-11"},{"open":8560.73,"high":8981,"low":8520.43,"close":8808.71,"volume":369716.041,"date":"2020-05-12"},{"open":8808.71,"high":9397,"low":8790.04,"close":9305.91,"volume":379719,"date":"2020-05-13"},{"open":9305.91,"high":9950,"low":9250.66,"close":9786.8,"volume":602528.438,"date":"2020-05-14"},{"open":9787.62,"high":9843.5,"low":9100,"close":9310.73,"volume":504107.096,"date":"2020-05-15"},{"open":9311.21,"high":9585,"low":9210.03,"close":9374.99,"volume":287768.201,"date":"2020-05-16"},{"open":9374.99,"high":9880,"low":9317.16,"close":9678.57,"volume":300859.34,"date":"2020-05-17"},{"open":9677.31,"high":9958.67,"low":9450,"close":9731.1,"volume":363732.37,"date":"2020-05-18"},{"open":9731.11,"high":9900,"low":9462,"close":9773.64,"volume":376313.845,"date":"2020-05-19"},{"open":9772.66,"high":9838,"low":9281.42,"close":9508.11,"volume":334423.59,"date":"2020-05-20"},{"open":9508,"high":9573,"low":8812.2,"close":9060,"volume":461439.193,"date":"2020-05-21"},{"open":9060,"high":9259.38,"low":8920,"close":9166.4,"volume":276008.073,"date":"2020-05-22"},{"open":9166.43,"high":9300,"low":9076.9,"close":9176.41,"volume":201589.66,"date":"2020-05-23"},{"open":9176.32,"high":9294.44,"low":8674,"close":8711.37,"volume":339643.378,"date":"2020-05-24"},{"open":8711.37,"high":8977,"low":8623.38,"close":8895.65,"volume":302980.106,"date":"2020-05-25"},{"open":8895.66,"high":9011.82,"low":8693.18,"close":8837.05,"volume":275619.158,"date":"2020-05-26"},{"open":8837.88,"high":9230,"low":8811,"close":9197.32,"volume":272253.998,"date":"2020-05-27"},{"open":9197.32,"high":9621.65,"low":9110.97,"close":9569.59,"volume":327412.374,"date":"2020-05-28"},{"open":9569.58,"high":9598,"low":9317.42,"close":9422.26,"volume":238691.299,"date":"2020-05-29"},{"open":9422.11,"high":9753,"low":9326.01,"close":9695,"volume":255234.058,"date":"2020-05-30"},{"open":9694.38,"high":9698,"low":9371.76,"close":9446.43,"volume":219829.356,"date":"2020-05-31"},{"open":9446.49,"high":10497.25,"low":9420.85,"close":10232.48,"volume":333740.457,"date":"2020-06-01"},{"open":10232.41,"high":10262.3,"low":9264.15,"close":9514.9,"volume":354168.517,"date":"2020-06-02"},{"open":9514.9,"high":9694.75,"low":9382.33,"close":9663.59,"volume":185389.412,"date":"2020-06-03"},{"open":9663.58,"high":9884,"low":9440,"close":9788.33,"volume":264515.319,"date":"2020-06-04"},{"open":9788.32,"high":9855,"low":9580.52,"close":9617.29,"volume":237103.042,"date":"2020-06-05"},{"open":9616.64,"high":9738.77,"low":9528,"close":9664,"volume":152526.703,"date":"2020-06-06"},{"open":9664.01,"high":9823.13,"low":9373,"close":9743.92,"volume":253986.313,"date":"2020-06-07"},{"open":9743.92,"high":9816,"low":9631,"close":9778.87,"volume":162086.419,"date":"2020-06-08"},{"open":9778.87,"high":9890,"low":9550.03,"close":9771.66,"volume":204422.819,"date":"2020-06-09"},{"open":9771.66,"high":10015.99,"low":9681.21,"close":9884.99,"volume":193628.149,"date":"2020-06-10"},{"open":9884.99,"high":9970.1,"low":9055.07,"close":9278.03,"volume":404046.613,"date":"2020-06-11"},{"open":9277.72,"high":9550,"low":9238,"close":9458.91,"volume":211611.34,"date":"2020-06-12"},{"open":9458.77,"high":9497.85,"low":9340,"close":9468.54,"volume":113449.075,"date":"2020-06-13"},{"open":9468.55,"high":9477,"low":9240.97,"close":9339.61,"volume":143978.523,"date":"2020-06-14"},{"open":9339.7,"high":9490.83,"low":8888.43,"close":9422.01,"volume":413865.727,"date":"2020-06-15"},{"open":9422.01,"high":9595,"low":9370,"close":9519.12,"volume":225713.247,"date":"2020-06-16"},{"open":9519.13,"high":9569,"low":9231.03,"close":9458.45,"volume":227477.39,"date":"2020-06-17"},{"open":9458.45,"high":9483.85,"low":9272.41,"close":9381.59,"volume":158349.247,"date":"2020-06-18"},{"open":9381.99,"high":9453,"low":9239,"close":9307,"volume":219510.059,"date":"2020-06-19"},{"open":9307,"high":9394.29,"low":9165,"close":9354.04,"volume":154462.29,"date":"2020-06-20"},{"open":9353.84,"high":9420.47,"low":9279,"close":9293.51,"volume":110599.558,"date":"2020-06-21"},{"open":9293.39,"high":9795,"low":9273,"close":9686.99,"volume":260561.647,"date":"2020-06-22"},{"open":9686.99,"high":9723.23,"low":9585,"close":9631.66,"volume":164673.499,"date":"2020-06-23"},{"open":9631.65,"high":9678,"low":9210,"close":9298.4,"volume":300450.251,"date":"2020-06-24"},{"open":9298.78,"high":9350.9,"low":9005,"close":9246.75,"volume":272566.502,"date":"2020-06-25"},{"open":9246.75,"high":9297.16,"low":9038.52,"close":9159.99,"volume":249348.67,"date":"2020-06-26"},{"open":9159.99,"high":9195.75,"low":8816.4,"close":9008,"volume":237840.165,"date":"2020-06-27"},{"open":9008,"high":9188,"low":8932.68,"close":9114,"volume":153842.891,"date":"2020-06-28"},{"open":9114.01,"high":9233,"low":9022,"close":9189.48,"volume":176660.525,"date":"2020-06-29"},{"open":9189.99,"high":9205,"low":9063.97,"close":9138.87,"volume":143469.832,"date":"2020-06-30"},{"open":9138.88,"high":9293,"low":9090,"close":9233.29,"volume":161642.185,"date":"2020-07-01"},{"open":9233.29,"high":9262.99,"low":8936,"close":9087.72,"volume":230747.519,"date":"2020-07-02"},{"open":9087.72,"high":9124.52,"low":9036.06,"close":9057.52,"volume":96947.338,"date":"2020-07-03"},{"open":9058.07,"high":9194,"low":9042.84,"close":9137.18,"volume":100215.438,"date":"2020-07-04"},{"open":9137.18,"high":9146.35,"low":8900,"close":9071.86,"volume":139545.566,"date":"2020-07-05"},{"open":9071.87,"high":9379,"low":9058.1,"close":9339.6,"volume":199643.828,"date":"2020-07-06"},{"open":9339.59,"high":9380,"low":9201.23,"close":9258.51,"volume":127833.975,"date":"2020-07-07"},{"open":9258.51,"high":9470,"low":9233.47,"close":9436.08,"volume":170243.001,"date":"2020-07-08"},{"open":9436.08,"high":9440.81,"low":9164.33,"close":9236.28,"volume":188355.856,"date":"2020-07-09"},{"open":9236.29,"high":9317.24,"low":9121.42,"close":9288.39,"volume":140849.874,"date":"2020-07-10"},{"open":9288.39,"high":9301.74,"low":9178.91,"close":9233.5,"volume":74976.521,"date":"2020-07-11"},{"open":9233.5,"high":9349,"low":9155,"close":9300.69,"volume":127841.882,"date":"2020-07-12"},{"open":9300.7,"high":9345,"low":9200,"close":9241.2,"volume":136117.659,"date":"2020-07-13"},{"open":9241.18,"high":9279,"low":9116,"close":9254.17,"volume":129704.278,"date":"2020-07-14"},{"open":9254.17,"high":9272.56,"low":9156,"close":9197.3,"volume":104107.708,"date":"2020-07-15"},{"open":9197.75,"high":9223,"low":9044.02,"close":9132,"volume":148089.45,"date":"2020-07-16"},{"open":9132,"high":9187,"low":9087,"close":9151.69,"volume":80940.584,"date":"2020-07-17"},{"open":9151.7,"high":9210,"low":9121.98,"close":9171.8,"volume":63233.596,"date":"2020-07-18"},{"open":9171.79,"high":9239.59,"low":9108,"close":9210.51,"volume":75554.579,"date":"2020-07-19"},{"open":9210.68,"high":9221,"low":9131.01,"close":9161.13,"volume":72429.691,"date":"2020-07-20"},{"open":9161.28,"high":9439.6,"low":9152.62,"close":9388.01,"volume":179211.347,"date":"2020-07-21"},{"open":9388,"high":9543,"low":9272,"close":9518.25,"volume":126598.902,"date":"2020-07-22"},{"open":9518.25,"high":9678.32,"low":9439.86,"close":9604.41,"volume":166990.147,"date":"2020-07-23"},{"open":9604.41,"high":9650,"low":9470,"close":9539.7,"volume":133975.068,"date":"2020-07-24"},{"open":9539.7,"high":9735.1,"low":9526.31,"close":9701.49,"volume":133377.589,"date":"2020-07-25"},{"open":9701.54,"high":10300,"low":9655.2,"close":9939.69,"volume":261998.786,"date":"2020-07-26"},{"open":9939.68,"high":11488,"low":9928.61,"close":11047.58,"volume":744752.4,"date":"2020-07-27"},{"open":11047.58,"high":11270,"low":10580,"close":10919.94,"volume":499486.679,"date":"2020-07-28"},{"open":10919.94,"high":11364.8,"low":10844.34,"close":11113.03,"volume":356188.761,"date":"2020-07-29"},{"open":11113.01,"high":11195.52,"low":10826.55,"close":11111.96,"volume":230327.988,"date":"2020-07-30"},{"open":11111.97,"high":11450.42,"low":10971.78,"close":11343.68,"volume":307399.731,"date":"2020-07-31"},{"open":11343.67,"high":11887.45,"low":11201,"close":11811.42,"volume":386322.642,"date":"2020-08-01"},{"open":11811.43,"high":12154.25,"low":10490,"close":11079.72,"volume":492803.351,"date":"2020-08-02"},{"open":11080.7,"high":11483,"low":10923,"close":11227.07,"volume":238654.591,"date":"2020-08-03"},{"open":11227.07,"high":11427.38,"low":11025,"close":11200.05,"volume":200044.934,"date":"2020-08-04"},{"open":11200.06,"high":11798.56,"low":11103,"close":11752.5,"volume":263510.011,"date":"2020-08-05"},{"open":11752.5,"high":11916.02,"low":11571.78,"close":11770.56,"volume":236459.595,"date":"2020-08-06"},{"open":11769.97,"high":11920,"low":11318.93,"close":11596.06,"volume":273935.127,"date":"2020-08-07"},{"open":11596.26,"high":11819,"low":11513.69,"close":11765.72,"volume":154707.303,"date":"2020-08-08"},{"open":11765.72,"high":11811,"low":11526.9,"close":11685.99,"volume":125463.463,"date":"2020-08-09"},{"open":11685.99,"high":12100,"low":11384.9,"close":11896.89,"volume":290418.014,"date":"2020-08-10"},{"open":11896.86,"high":11944,"low":11127,"close":11392.64,"volume":336861.638,"date":"2020-08-11"},{"open":11392.64,"high":11630,"low":11140,"close":11568.36,"volume":213799.491,"date":"2020-08-12"},{"open":11568.37,"high":11798,"low":11272,"close":11790,"volume":248214.725,"date":"2020-08-13"},{"open":11790,"high":11868.42,"low":11644.6,"close":11767.89,"volume":159019.959,"date":"2020-08-14"},{"open":11767.89,"high":11993.58,"low":11682,"close":11859.04,"volume":222262.987,"date":"2020-08-15"},{"open":11858.91,"high":11945,"low":11688,"close":11921.23,"volume":165733.721,"date":"2020-08-16"},{"open":11921.32,"high":12499.42,"low":11780,"close":12298.06,"volume":331435.112,"date":"2020-08-17"},{"open":12298.06,"high":12403,"low":11810,"close":11960.79,"volume":291349.888,"date":"2020-08-18"},{"open":11962.03,"high":12037.05,"low":11574.78,"close":11763.87,"volume":313267.066,"date":"2020-08-19"},{"open":11763.88,"high":11888,"low":11676.03,"close":11857.92,"volume":130981.044,"date":"2020-08-20"},{"open":11858.53,"high":11882.68,"low":11491,"close":11538.53,"volume":195106.536,"date":"2020-08-21"},{"open":11538.53,"high":11689.08,"low":11385.06,"close":11670.47,"volume":126696.73,"date":"2020-08-22"},{"open":11670.48,"high":11724,"low":11522.15,"close":11654,"volume":95608.033,"date":"2020-08-23"},{"open":11654,"high":11831.96,"low":11595,"close":11753.3,"volume":108781.125,"date":"2020-08-24"},{"open":11753.29,"high":11770,"low":11130,"close":11327.17,"volume":267234.771,"date":"2020-08-25"},{"open":11327.18,"high":11548.68,"low":11255.95,"close":11466.22,"volume":170305.024,"date":"2020-08-26"},{"open":11466.22,"high":11593,"low":11130.82,"close":11335.53,"volume":253778.342,"date":"2020-08-27"},{"open":11335.83,"high":11544.88,"low":11283.19,"close":11526.85,"volume":129477.627,"date":"2020-08-28"},{"open":11526.85,"high":11582,"low":11419.34,"close":11466.66,"volume":83715.229,"date":"2020-08-29"},{"open":11466.27,"high":11724.12,"low":11457.88,"close":11714.14,"volume":113266.672,"date":"2020-08-30"},{"open":11714.13,"high":11784.21,"low":11575.78,"close":11658.11,"volume":127272.378,"date":"2020-08-31"},{"open":11658.11,"high":12061.07,"low":11531.34,"close":11930.18,"volume":211680.828,"date":"2020-09-01"},{"open":11930.17,"high":11961,"low":11156,"close":11396.96,"volume":280411.964,"date":"2020-09-02"},{"open":11396.44,"high":11475,"low":9901.16,"close":10141.08,"volume":487812.737,"date":"2020-09-03"},{"open":10141.4,"high":10635.77,"low":9878.65,"close":10448,"volume":432563.841,"date":"2020-09-04"},{"open":10448,"high":10567.87,"low":9808.58,"close":10168.71,"volume":399307.282,"date":"2020-09-05"},{"open":10168.23,"high":10348.97,"low":10003,"close":10258.13,"volume":190207.654,"date":"2020-09-06"},{"open":10258.13,"high":10420.55,"low":9879.68,"close":10378.76,"volume":258476.949,"date":"2020-09-07"},{"open":10379.3,"high":10443.79,"low":9842.01,"close":10129.02,"volume":317802.322,"date":"2020-09-08"},{"open":10130,"high":10346,"low":9981.13,"close":10219.29,"volume":151222.689,"date":"2020-09-09"},{"open":10219.29,"high":10484.6,"low":10211.67,"close":10335.91,"volume":187667.873,"date":"2020-09-10"},{"open":10335.91,"high":10397.85,"low":10200.8,"close":10387.81,"volume":135929.303,"date":"2020-09-11"},{"open":10387.81,"high":10477.7,"low":10271,"close":10438.28,"volume":97429.037,"date":"2020-09-12"},{"open":10438.29,"high":10580,"low":10209.01,"close":10327.72,"volume":159021.843,"date":"2020-09-13"},{"open":10327.72,"high":10746.06,"low":10241.57,"close":10664.1,"volume":205260.236,"date":"2020-09-14"},{"open":10664.1,"high":10923.42,"low":10592,"close":10776.78,"volume":247657.23,"date":"2020-09-15"},{"open":10776.88,"high":11089.08,"low":10661.9,"close":10948.17,"volume":252881.019,"date":"2020-09-16"},{"open":10948.16,"high":11040,"low":10740,"close":10935.33,"volume":186484.361,"date":"2020-09-17"},{"open":10935.97,"high":11035,"low":10810.1,"close":10926.29,"volume":136028.351,"date":"2020-09-18"},{"open":10926.3,"high":11177,"low":10880,"close":11073.74,"volume":126239.232,"date":"2020-09-19"},{"open":11073.2,"high":11073.9,"low":10751,"close":10914.28,"volume":150450.562,"date":"2020-09-20"},{"open":10915.52,"high":10980.69,"low":10281,"close":10414.73,"volume":333047.145,"date":"2020-09-21"},{"open":10414.73,"high":10574.08,"low":10353.1,"close":10523.32,"volume":179900.686,"date":"2020-09-22"},{"open":10523.32,"high":10531.94,"low":10132.21,"close":10237.91,"volume":203027.542,"date":"2020-09-23"},{"open":10237.91,"high":10837.27,"low":10191,"close":10724.92,"volume":241646.573,"date":"2020-09-24"},{"open":10724.91,"high":10754.29,"low":10551.56,"close":10683.51,"volume":170930.773,"date":"2020-09-25"},{"open":10683.5,"high":10827.8,"low":10642.23,"close":10726.5,"volume":109340.491,"date":"2020-09-26"},{"open":10726.5,"high":10793.5,"low":10584,"close":10768,"volume":123440.716,"date":"2020-09-27"},{"open":10768,"high":11024,"low":10627.19,"close":10691.45,"volume":187105.377,"date":"2020-09-28"},{"open":10691.94,"high":10863.94,"low":10631.49,"close":10836.98,"volume":146888.319,"date":"2020-09-29"},{"open":10836.99,"high":10845.99,"low":10660.05,"close":10773,"volume":132834.116,"date":"2020-09-30"},{"open":10773,"high":10935.14,"low":10442,"close":10612.63,"volume":253619.622,"date":"2020-10-01"},{"open":10612.62,"high":10660,"low":10371.03,"close":10565.15,"volume":224747.037,"date":"2020-10-02"},{"open":10565.44,"high":10596,"low":10491.11,"close":10537.96,"volume":76315.911,"date":"2020-10-03"},{"open":10537.96,"high":10694,"low":10514,"close":10660.16,"volume":90912.105,"date":"2020-10-04"},{"open":10660.16,"high":10792,"low":10608.9,"close":10785,"volume":130589.137,"date":"2020-10-05"},{"open":10784.99,"high":10792,"low":10510.66,"close":10593.65,"volume":184895.25,"date":"2020-10-06"},{"open":10593.65,"high":10675,"low":10540.29,"close":10658.75,"volume":106700.522,"date":"2020-10-07"},{"open":10658.75,"high":10958,"low":10523,"close":10919.45,"volume":207938.861,"date":"2020-10-08"},{"open":10919.45,"high":11110,"low":10818.44,"close":11050.47,"volume":154336.818,"date":"2020-10-09"},{"open":11050.46,"high":11494,"low":11050.46,"close":11294.79,"volume":199398.012,"date":"2020-10-10"},{"open":11294.78,"high":11450.73,"low":11273.77,"close":11369.59,"volume":146323.076,"date":"2020-10-11"},{"open":11369.59,"high":11732,"low":11157,"close":11530.36,"volume":254217.203,"date":"2020-10-12"},{"open":11530.37,"high":11562,"low":11308,"close":11419.36,"volume":199115.115,"date":"2020-10-13"},{"open":11419.36,"high":11550,"low":11280.5,"close":11417.13,"volume":192936.97,"date":"2020-10-14"},{"open":11417.12,"high":11649.48,"low":11250,"close":11502,"volume":215260.399,"date":"2020-10-15"},{"open":11502,"high":11538.92,"low":11175,"close":11318.92,"volume":212339.085,"date":"2020-10-16"},{"open":11319.51,"high":11424.09,"low":11250,"close":11356.25,"volume":95892.966,"date":"2020-10-17"},{"open":11356.25,"high":11529.93,"low":11342.54,"close":11501.1,"volume":92472.191,"date":"2020-10-18"},{"open":11501.5,"high":11830,"low":11404.01,"close":11745,"volume":230161.648,"date":"2020-10-19"},{"open":11744.99,"high":12045.78,"low":11673,"close":11900.03,"volume":312811.802,"date":"2020-10-20"},{"open":11900.03,"high":13240,"low":11876,"close":12796.07,"volume":591963.069,"date":"2020-10-21"},{"open":12796.06,"high":13188.27,"low":12675.5,"close":12968.87,"volume":343851.666,"date":"2020-10-22"},{"open":12970.39,"high":13043,"low":12725.04,"close":12925.82,"volume":237042.526,"date":"2020-10-23"},{"open":12925.82,"high":13177.59,"low":12871.07,"close":13110.88,"volume":176146.631,"date":"2020-10-24"},{"open":13110.88,"high":13369,"low":12715,"close":13023.81,"volume":206012.652,"date":"2020-10-25"},{"open":13024.21,"high":13240,"low":12729,"close":13047.24,"volume":316503.296,"date":"2020-10-26"},{"open":13047.24,"high":13787.83,"low":13041.3,"close":13629.38,"volume":411509.506,"date":"2020-10-27"},{"open":13629.89,"high":13863,"low":12876,"close":13256.17,"volume":476993.789,"date":"2020-10-28"},{"open":13255.79,"high":13637.22,"low":12965,"close":13446.65,"volume":355352.336,"date":"2020-10-29"},{"open":13446.65,"high":13665.65,"low":13100,"close":13549.12,"volume":349890.573,"date":"2020-10-30"},{"open":13549.12,"high":14140,"low":13403.36,"close":13783.73,"volume":357853.23,"date":"2020-10-31"},{"open":13783.73,"high":13891.52,"low":13605.9,"close":13752.86,"volume":198395.231,"date":"2020-11-01"},{"open":13752.87,"high":13823.75,"low":13195,"close":13540.54,"volume":327991.768,"date":"2020-11-02"},{"open":13541.55,"high":14070,"low":13276.33,"close":14016.55,"volume":348730.51,"date":"2020-11-03"},{"open":14016.55,"high":14280,"low":13512,"close":14134.31,"volume":451433.42,"date":"2020-11-04"},{"open":14134.32,"high":15777,"low":14088.01,"close":15598.75,"volume":717489.697,"date":"2020-11-05"},{"open":15598.74,"high":15984.2,"low":15177,"close":15590.96,"volume":559380.06,"date":"2020-11-06"},{"open":15590.95,"high":15774,"low":14350,"close":14824.34,"volume":457582.681,"date":"2020-11-07"},{"open":14824.33,"high":15678,"low":14710,"close":15473.2,"volume":290616.393,"date":"2020-11-08"},{"open":15473.2,"high":15869,"low":14822,"close":15328.72,"volume":474181.983,"date":"2020-11-09"},{"open":15328.72,"high":15474.17,"low":15071,"close":15294.68,"volume":244073.495,"date":"2020-11-10"},{"open":15294.68,"high":16000,"low":15274.89,"close":15690.24,"volume":330772.852,"date":"2020-11-11"},{"open":15690.24,"high":16345,"low":15437.7,"close":16289.02,"volume":471759.126,"date":"2020-11-12"},{"open":16289.01,"high":16479.99,"low":15955.6,"close":16320.54,"volume":306656.359,"date":"2020-11-13"},{"open":16320.54,"high":16326.82,"low":15700,"close":16064.51,"volume":266206.937,"date":"2020-11-14"},{"open":16064.51,"high":16161.23,"low":15768,"close":15952.27,"volume":210318.453,"date":"2020-11-15"},{"open":15951.93,"high":16882,"low":15862,"close":16707.07,"volume":342459.329,"date":"2020-11-16"},{"open":16707,"high":17890.1,"low":16550,"close":17670.01,"volume":524094.697,"date":"2020-11-17"},{"open":17670.01,"high":18520,"low":17215.03,"close":17788.32,"volume":732937.097,"date":"2020-11-18"},{"open":17788.32,"high":18200,"low":17347.27,"close":17811.68,"volume":406500.977,"date":"2020-11-19"},{"open":17811.68,"high":18831.6,"low":17748.92,"close":18664.31,"volume":407926.802,"date":"2020-11-20"},{"open":18662.85,"high":18986,"low":18302.08,"close":18721.99,"volume":342412.49,"date":"2020-11-21"},{"open":18721.99,"high":18780,"low":17645.98,"close":18435.2,"volume":373779.417,"date":"2020-11-22"},{"open":18434.17,"high":18812.65,"low":18013.97,"close":18382.07,"volume":364221.378,"date":"2020-11-23"},{"open":18382.07,"high":19440,"low":18000,"close":19179.64,"volume":477968.289,"date":"2020-11-24"},{"open":19178.53,"high":19554.19,"low":18509.12,"close":18741.67,"volume":426276.99,"date":"2020-11-25"},{"open":18741.66,"high":18940.69,"low":16181,"close":17155.34,"volume":850692.856,"date":"2020-11-26"},{"open":17155.37,"high":17465,"low":16444.83,"close":17144.1,"volume":398072.933,"date":"2020-11-27"},{"open":17144.11,"high":17880,"low":16865.78,"close":17717.74,"volume":268833.749,"date":"2020-11-28"},{"open":17717.74,"high":18343,"low":17523,"close":18181.09,"volume":256024.006,"date":"2020-11-29"},{"open":18180.43,"high":19944,"low":18178.82,"close":19720,"volume":500482.574,"date":"2020-11-30"},{"open":19722.09,"high":19956,"low":18050,"close":18772.7,"volume":553885.333,"date":"2020-12-01"},{"open":18770.33,"high":19365,"low":18329.58,"close":19207.01,"volume":335717.482,"date":"2020-12-02"},{"open":19207.01,"high":19640,"low":18865,"close":19434.3,"volume":245020.576,"date":"2020-12-03"},{"open":19432.66,"high":19537.16,"low":18570,"close":18664.2,"volume":276271.939,"date":"2020-12-04"},{"open":18662.72,"high":19203.46,"low":18510,"close":19147.62,"volume":165912.647,"date":"2020-12-05"},{"open":19147.63,"high":19449.1,"low":18855.35,"close":19375.02,"volume":176004.606,"date":"2020-12-06"},{"open":19375,"high":19446.36,"low":18908.66,"close":19172.88,"volume":169402.371,"date":"2020-12-07"},{"open":19172.87,"high":19319.38,"low":18133.33,"close":18319.32,"volume":280714.132,"date":"2020-12-08"},{"open":18319.33,"high":18639.7,"low":17650,"close":18537.98,"volume":353123.689,"date":"2020-12-09"},{"open":18537.97,"high":18550,"low":17916,"close":18253.51,"volume":233960.241,"date":"2020-12-10"},{"open":18254,"high":18290.44,"low":17555,"close":18031.47,"volume":317866.07,"date":"2020-12-11"},{"open":18031.71,"high":18950,"low":18012.21,"close":18800,"volume":196962.282,"date":"2020-12-12"},{"open":18800,"high":19432,"low":18705.46,"close":19175.07,"volume":239760.089,"date":"2020-12-13"},{"open":19175.06,"high":19355.35,"low":19004.72,"close":19270.7,"volume":181555.823,"date":"2020-12-14"},{"open":19270.71,"high":19598,"low":19039.64,"close":19424.91,"volume":248744.054,"date":"2020-12-15"},{"open":19424.9,"high":21600,"low":19274.55,"close":21346.8,"volume":459302.012,"date":"2020-12-16"},{"open":21346.81,"high":23888.04,"low":21231.5,"close":22816.99,"volume":823435.821,"date":"2020-12-17"},{"open":22816.99,"high":23330,"low":22363.94,"close":23124.35,"volume":305997.222,"date":"2020-12-18"},{"open":23124.35,"high":24281.61,"low":22735.81,"close":23847.28,"volume":337535.438,"date":"2020-12-19"},{"open":23847.28,"high":24376,"low":23076.25,"close":23472.96,"volume":322289.774,"date":"2020-12-20"},{"open":23472.96,"high":24145,"low":21920,"close":22730.1,"volume":476456.589,"date":"2020-12-21"},{"open":22736.05,"high":23850,"low":22387,"close":23826.99,"volume":326124.313,"date":"2020-12-22"},{"open":23826.74,"high":24235.42,"low":22572.52,"close":23238.27,"volume":394754.939,"date":"2020-12-23"},{"open":23237.73,"high":23819.81,"low":22700,"close":23737.44,"volume":237754.257,"date":"2020-12-24"},{"open":23738.75,"high":24827.64,"low":23450,"close":24730,"volume":284523.431,"date":"2020-12-25"},{"open":24729.99,"high":26926,"low":24507.24,"close":26508.83,"volume":367265.555,"date":"2020-12-26"},{"open":26508.84,"high":28459.84,"low":25850,"close":26305.64,"volume":540264.148,"date":"2020-12-27"},{"open":26301.76,"high":27538.82,"low":26117.1,"close":27102.66,"volume":267563.468,"date":"2020-12-28"},{"open":27101.45,"high":27441.73,"low":25913.01,"close":27402.83,"volume":260759.449,"date":"2020-12-29"},{"open":27402.83,"high":29063.72,"low":27401,"close":28906.99,"volume":374737.655,"date":"2020-12-30"},{"open":28906.99,"high":29376.7,"low":27848,"close":28951.68,"volume":313648.835,"date":"2020-12-31"},{"open":28948.19,"high":29668.86,"low":28627.12,"close":29337.16,"volume":210716.398,"date":"2021-01-01"},{"open":29337.15,"high":33480,"low":28958.24,"close":32199.91,"volume":545541.08,"date":"2021-01-02"},{"open":32198.41,"high":34832.25,"low":32000.02,"close":33054.53,"volume":487486.989,"date":"2021-01-03"},{"open":33053.93,"high":33653.56,"low":27800,"close":32031.07,"volume":506128.023,"date":"2021-01-04"},{"open":32029.55,"high":34500,"low":29900,"close":33999.52,"volume":433720.833,"date":"2021-01-05"},{"open":33999.51,"high":37037.51,"low":33356.46,"close":36823.68,"volume":444019.83,"date":"2021-01-06"},{"open":36825.77,"high":40565.62,"low":36337.36,"close":39498.92,"volume":520147.908,"date":"2021-01-07"},{"open":39498.32,"high":42125.51,"low":36539.77,"close":40637.23,"volume":518080.826,"date":"2021-01-08"},{"open":40638.91,"high":41539.88,"low":38733.28,"close":40136.04,"volume":260882.805,"date":"2021-01-09"},{"open":40136.05,"high":41412.12,"low":35268,"close":38221.67,"volume":436759.048,"date":"2021-01-10"},{"open":38200.01,"high":38322.18,"low":30448,"close":35408.46,"volume":906275.651,"date":"2021-01-11"},{"open":35406.92,"high":36693.44,"low":32600,"close":34056.9,"volume":449065.693,"date":"2021-01-12"},{"open":34065.53,"high":37880,"low":32420,"close":37421.07,"volume":398188.088,"date":"2021-01-13"},{"open":37416.34,"high":40189.39,"low":36764.33,"close":39163.31,"volume":353142.386,"date":"2021-01-14"},{"open":39163.31,"high":39790,"low":34478,"close":36755.24,"volume":437610.113,"date":"2021-01-15"},{"open":36755.25,"high":38000,"low":35366,"close":36025.66,"volume":301102.477,"date":"2021-01-16"},{"open":36025.65,"high":36898,"low":33863.5,"close":35869.83,"volume":287686.129,"date":"2021-01-17"},{"open":35875.72,"high":37547.94,"low":34808.47,"close":36686.86,"volume":253386.703,"date":"2021-01-18"},{"open":36690,"high":37961,"low":35850,"close":35891.03,"volume":257889.419,"date":"2021-01-19"},{"open":35891.74,"high":36461.44,"low":33403,"close":35500,"volume":329192.419,"date":"2021-01-20"},{"open":35499.23,"high":35636.17,"low":30069.9,"close":30879.97,"volume":550562.277,"date":"2021-01-21"},{"open":30875.77,"high":33831.52,"low":28880,"close":32986.34,"volume":453568.538,"date":"2021-01-22"},{"open":32990.08,"high":33495,"low":31405,"close":32086.48,"volume":256776.411,"date":"2021-01-23"},{"open":32086.48,"high":33125.75,"low":30914.2,"close":32275.63,"volume":212107.044,"date":"2021-01-24"},{"open":32274.88,"high":34880,"low":31921.47,"close":32253.68,"volume":316687.524,"date":"2021-01-25"},{"open":32253.68,"high":32950,"low":30810,"close":32474.14,"volume":346861.707,"date":"2021-01-26"},{"open":32474.81,"high":32562.2,"low":29240,"close":30381.04,"volume":431022.839,"date":"2021-01-27"},{"open":30382.96,"high":33778.95,"low":29843.33,"close":33399.75,"volume":311528.373,"date":"2021-01-28"},{"open":33399.99,"high":38641.1,"low":31960,"close":34269.35,"volume":713579.785,"date":"2021-01-29"},{"open":34267.04,"high":34988.88,"low":32849.06,"close":34289.85,"volume":267861.872,"date":"2021-01-30"},{"open":34284.76,"high":34393.22,"low":32193.04,"close":33126.21,"volume":211293.891,"date":"2021-01-31"},{"open":33125.11,"high":34720,"low":32322.47,"close":33546.09,"volume":240632.325,"date":"2021-02-01"},{"open":33546.08,"high":36041,"low":33450,"close":35504.06,"volume":239856.23,"date":"2021-02-02"},{"open":35504.07,"high":37700,"low":35410,"close":37652.51,"volume":240308.078,"date":"2021-02-03"},{"open":37651.92,"high":38833,"low":36233,"close":36976.93,"volume":306715.022,"date":"2021-02-04"},{"open":36975.19,"high":38411.82,"low":36586.68,"close":38362.65,"volume":196277.444,"date":"2021-02-05"},{"open":38357.17,"high":40992.4,"low":38269,"close":39249.54,"volume":310826.315,"date":"2021-02-06"},{"open":39249.53,"high":39757.87,"low":37403.27,"close":38849.25,"volume":296721.925,"date":"2021-02-07"},{"open":38849.24,"high":47146,"low":38037,"close":46451.32,"volume":440167.093,"date":"2021-02-08"},{"open":46451.32,"high":48266.36,"low":45057.65,"close":46492.54,"volume":381477.426,"date":"2021-02-09"},{"open":46492.53,"high":47475,"low":43770,"close":44850,"volume":334979.017,"date":"2021-02-10"},{"open":44850,"high":48810,"low":44038.97,"close":48060.21,"volume":330540.045,"date":"2021-02-11"},{"open":48060.21,"high":49278.98,"low":46121,"close":47361.03,"volume":259186.288,"date":"2021-02-12"},{"open":47364,"high":48290,"low":46252.1,"close":47221.62,"volume":199965.397,"date":"2021-02-13"},{"open":47221.63,"high":49875.16,"low":47093.16,"close":48655.21,"volume":241935.666,"date":"2021-02-14"},{"open":48655.21,"high":49100,"low":45349.21,"close":47981.58,"volume":248960.404,"date":"2021-02-15"},{"open":47981.6,"high":50953.44,"low":47101.02,"close":49197.94,"volume":343592.011,"date":"2021-02-16"},{"open":49197.93,"high":52800,"low":49029.62,"close":52194.62,"volume":312007.458,"date":"2021-02-17"},{"open":52194.62,"high":52640,"low":50948,"close":51619.7,"volume":185489.89,"date":"2021-02-18"},{"open":51612.46,"high":56582,"low":50800,"close":56004.1,"volume":257911.872,"date":"2021-02-19"},{"open":56005.85,"high":57699,"low":53905,"close":55917.41,"volume":240296.308,"date":"2021-02-20"},{"open":57475.5,"high":57591.87,"low":47751.42,"close":54121.1,"volume":480660.187,"date":"2021-02-22"},{"open":54125.55,"high":54260.12,"low":44893.82,"close":48930,"volume":748737.462,"date":"2021-02-23"},{"open":48930.01,"high":51435.58,"low":47000,"close":49702.03,"volume":333415.219,"date":"2021-02-24"},{"open":49702.05,"high":52134.96,"low":46685.43,"close":47089.37,"volume":349943.016,"date":"2021-02-25"},{"open":47087.97,"high":48438.01,"low":44100,"close":46313.13,"volume":440670.32,"date":"2021-02-26"},{"open":46313.12,"high":48476.05,"low":44926.77,"close":46102.63,"volume":256027.074,"date":"2021-02-27"},{"open":46097.09,"high":46678,"low":43002.05,"close":45163.36,"volume":370358.825,"date":"2021-02-28"},{"open":45162.64,"high":49800,"low":44972.49,"close":49592.7,"volume":315659.931,"date":"2021-03-01"},{"open":49594.99,"high":50221.77,"low":47058.06,"close":48450.57,"volume":273100.435,"date":"2021-03-02"},{"open":48454.21,"high":52681.51,"low":48110.66,"close":50373.75,"volume":350311.234,"date":"2021-03-03"},{"open":50373.75,"high":51800,"low":47500,"close":48385.77,"volume":387428.957,"date":"2021-03-04"},{"open":48385.77,"high":49470,"low":46320,"close":48770.57,"volume":354602.756,"date":"2021-03-05"},{"open":48772.68,"high":49253.63,"low":47090,"close":48908.21,"volume":215092.91,"date":"2021-03-06"},{"open":48908.21,"high":51480,"low":48908.21,"close":50995.27,"volume":248398.116,"date":"2021-03-07"},{"open":50991.35,"high":52450,"low":49310,"close":52429.43,"volume":308339.866,"date":"2021-03-08"},{"open":52429.43,"high":54950,"low":51880,"close":54917.78,"volume":285604.798,"date":"2021-03-09"},{"open":54917.78,"high":57500.92,"low":53061,"close":55947.98,"volume":401159.493,"date":"2021-03-10"},{"open":55949.3,"high":58283,"low":54356.44,"close":57844.52,"volume":364681.318,"date":"2021-03-11"},{"open":57842.64,"high":58186.33,"low":55074.3,"close":57291.03,"volume":335495.042,"date":"2021-03-12"},{"open":57291.04,"high":61950,"low":56136,"close":61267.41,"volume":320322.173,"date":"2021-03-13"},{"open":61267.41,"high":61798,"low":59005,"close":59037.12,"volume":231991.901,"date":"2021-03-14"},{"open":59037.11,"high":60740,"low":54517.28,"close":55646.61,"volume":448820.83,"date":"2021-03-15"},{"open":55646.61,"high":56988,"low":53335,"close":56954.19,"volume":339718.202,"date":"2021-03-16"},{"open":56953.23,"high":59078.79,"low":54154.93,"close":58959,"volume":339397.712,"date":"2021-03-17"},{"open":58959.01,"high":60510,"low":57072,"close":57700.01,"volume":305100.026,"date":"2021-03-18"},{"open":57700.01,"high":59550,"low":56301.27,"close":58089.11,"volume":259039.479,"date":"2021-03-19"},{"open":58089.11,"high":59948,"low":57881,"close":58145.61,"volume":203680.149,"date":"2021-03-20"},{"open":58144.44,"high":58638.7,"low":55403.55,"close":57415.18,"volume":237518.696,"date":"2021-03-21"},{"open":57415.19,"high":58500,"low":53635.81,"close":54129.56,"volume":293062.947,"date":"2021-03-22"},{"open":54129.56,"high":55890.68,"low":52981.4,"close":54400,"volume":276199.041,"date":"2021-03-23"},{"open":54400,"high":57234.79,"low":51666,"close":52311.54,"volume":394172.526,"date":"2021-03-24"},{"open":52307.89,"high":53255.2,"low":50452.08,"close":51325.21,"volume":416848.091,"date":"2021-03-25"},{"open":51325.21,"high":55123,"low":51260,"close":55030,"volume":271957.842,"date":"2021-03-26"},{"open":55030,"high":56658.76,"low":54001,"close":55828,"volume":234435.346,"date":"2021-03-27"},{"open":55828,"high":56588.31,"low":54694.91,"close":55805.08,"volume":200603.768,"date":"2021-03-28"},{"open":55804.16,"high":58490.11,"low":54931.15,"close":57677.64,"volume":277215.268,"date":"2021-03-29"},{"open":57676.14,"high":59560,"low":57110,"close":58794.16,"volume":232824.065,"date":"2021-03-30"},{"open":58794.17,"high":59920,"low":56812,"close":58807.24,"volume":337038.349,"date":"2021-03-31"},{"open":58810.99,"high":59592.22,"low":58002,"close":58794.01,"volume":196332.114,"date":"2021-04-01"},{"open":58797.56,"high":60397.85,"low":58490.03,"close":59031.36,"volume":189391.958,"date":"2021-04-02"},{"open":59028.99,"high":59925,"low":56900,"close":57134.65,"volume":198636.171,"date":"2021-04-03"},{"open":57134.65,"high":58553,"low":56517.23,"close":58234.61,"volume":152454.122,"date":"2021-04-04"},{"open":58234.61,"high":59385,"low":56808.94,"close":59243.39,"volume":174338.646,"date":"2021-04-05"},{"open":59243.4,"high":59626.18,"low":57500,"close":58059.99,"volume":165562.029,"date":"2021-04-06"},{"open":58060,"high":58720,"low":55536.07,"close":56018.18,"volume":265271.707,"date":"2021-04-07"},{"open":56018.17,"high":58200,"low":55759.13,"close":58122.26,"volume":161389.858,"date":"2021-04-08"},{"open":58122.93,"high":58950,"low":57700,"close":58176.03,"volume":141690.144,"date":"2021-04-09"},{"open":58176.04,"high":61800,"low":57943.95,"close":59832.43,"volume":240907.592,"date":"2021-04-10"},{"open":59832.43,"high":60816.88,"low":59304.02,"close":60090.2,"volume":148499.824,"date":"2021-04-11"},{"open":60093.26,"high":61449.91,"low":59500,"close":59911.18,"volume":196147.561,"date":"2021-04-12"},{"open":59911.19,"high":63850,"low":59873.01,"close":63649.71,"volume":279389.492,"date":"2021-04-13"},{"open":63645.05,"high":64986.11,"low":61404,"close":63019.1,"volume":323454.88,"date":"2021-04-14"},{"open":63018.34,"high":63905.83,"low":62157.89,"close":63232.55,"volume":178604.198,"date":"2021-04-15"},{"open":63232.56,"high":63600,"low":60100,"close":61424.67,"volume":255765.893,"date":"2021-04-16"},{"open":61424.67,"high":62610,"low":59620,"close":60090.14,"volume":194112.299,"date":"2021-04-17"},{"open":60090.14,"high":60450,"low":50050,"close":56140.05,"volume":522006.276,"date":"2021-04-18"},{"open":56140.05,"high":57532.7,"low":54200,"close":55634.39,"volume":285041.716,"date":"2021-04-19"},{"open":55634.38,"high":57060,"low":53330.82,"close":56410.56,"volume":324494.085,"date":"2021-04-20"},{"open":56411.25,"high":56756.78,"low":53610,"close":53800,"volume":252601.972,"date":"2021-04-21"},{"open":53794.72,"high":55470.51,"low":50534.34,"close":51714.61,"volume":453489.185,"date":"2021-04-22"},{"open":51714.62,"high":52152,"low":47546.16,"close":51122.62,"volume":554666.026,"date":"2021-04-23"},{"open":51122.63,"high":51183.51,"low":48690,"close":50092.4,"volume":299663.131,"date":"2021-04-24"},{"open":50094.27,"high":50577.9,"low":46930.43,"close":49063.94,"volume":310306.501,"date":"2021-04-25"},{"open":49063.94,"high":54364.89,"low":48763,"close":53984.33,"volume":390494.148,"date":"2021-04-26"},{"open":53984.34,"high":55500,"low":53225.14,"close":55006.25,"volume":225440.361,"date":"2021-04-27"},{"open":55006.25,"high":56574.13,"low":53852,"close":54861.77,"volume":263170.559,"date":"2021-04-28"},{"open":54861.76,"high":55222.02,"low":52350,"close":53558.8,"volume":257045.19,"date":"2021-04-29"},{"open":53558.57,"high":57935,"low":53043.62,"close":57684.16,"volume":294683.751,"date":"2021-04-30"},{"open":57688.29,"high":58488.17,"low":57051.23,"close":57836.34,"volume":207854.398,"date":"2021-05-01"},{"open":57836.35,"high":57959.97,"low":56100,"close":56630.33,"volume":203712.515,"date":"2021-05-02"},{"open":56630.34,"high":59056.59,"low":56500.65,"close":57214.83,"volume":271733.972,"date":"2021-05-03"},{"open":57214.84,"high":57253.76,"low":53094.59,"close":53263.32,"volume":388988.754,"date":"2021-05-04"},{"open":53263.32,"high":57940,"low":52880.38,"close":57497.77,"volume":317811.705,"date":"2021-05-05"},{"open":57497.76,"high":58450,"low":55297.91,"close":56435.35,"volume":275471.204,"date":"2021-05-06"},{"open":56435.35,"high":58800,"low":55300,"close":57350.88,"volume":256159.504,"date":"2021-05-07"},{"open":57350.89,"high":59590.96,"low":56961.25,"close":58924.98,"volume":264906.729,"date":"2021-05-08"},{"open":58926.36,"high":59335.19,"low":56316,"close":58292.53,"volume":245954.014,"date":"2021-05-09"},{"open":58292.53,"high":59654,"low":53250,"close":55869.67,"volume":396237.133,"date":"2021-05-10"},{"open":55869.41,"high":56908.66,"low":54541.33,"close":56710.43,"volume":267226.104,"date":"2021-05-11"},{"open":56712.7,"high":58049.99,"low":48503.74,"close":49595.76,"volume":472329.152,"date":"2021-05-12"},{"open":49596.75,"high":51358,"low":45596.32,"close":49707.9,"volume":652476.689,"date":"2021-05-13"},{"open":49706.27,"high":51533,"low":48870.41,"close":49873.27,"volume":319069.002,"date":"2021-05-14"},{"open":49873.26,"high":50709.43,"low":46584.32,"close":46793.41,"volume":442023.496,"date":"2021-05-15"},{"open":46794.62,"high":49829.39,"low":43866,"close":46429.28,"volume":604537.63,"date":"2021-05-16"},{"open":46429.28,"high":46655,"low":42151,"close":43566.18,"volume":809129.365,"date":"2021-05-17"},{"open":43565.11,"high":45846.61,"low":42268,"close":42882.53,"volume":590358.592,"date":"2021-05-18"},{"open":42882.54,"high":43615.93,"low":28688,"close":36689.14,"volume":1373851.849,"date":"2021-05-19"},{"open":36689.14,"high":42460,"low":34882,"close":40500.3,"volume":775185.113,"date":"2021-05-20"},{"open":40500,"high":42270.42,"low":33400,"close":37211.02,"volume":930671.747,"date":"2021-05-21"},{"open":37210.01,"high":38851.34,"low":35201.11,"close":37432.58,"volume":588166.784,"date":"2021-05-22"},{"open":37436,"high":38261.71,"low":31096.7,"close":34651.6,"volume":996815.017,"date":"2021-05-23"},{"open":34656.53,"high":39917.09,"low":34366,"close":38779.66,"volume":707903.071,"date":"2021-05-24"},{"open":38783.58,"high":39790.05,"low":36439.32,"close":38326.84,"volume":598836.411,"date":"2021-05-25"},{"open":38326.84,"high":40900,"low":37804.76,"close":39224.2,"volume":577032.81,"date":"2021-05-26"},{"open":39224.21,"high":40438.82,"low":37133.22,"close":38527.38,"volume":543338.566,"date":"2021-05-27"},{"open":38527.38,"high":38888.35,"low":34689.57,"close":35670.99,"volume":832363.425,"date":"2021-05-28"},{"open":35670.99,"high":37375,"low":33650,"close":34611.94,"volume":733902.825,"date":"2021-05-29"},{"open":34611.95,"high":36501,"low":33356,"close":35651.81,"volume":511834.746,"date":"2021-05-30"},{"open":35651.8,"high":37500,"low":34150,"close":37243.38,"volume":635082.121,"date":"2021-05-31"},{"open":37244.36,"high":37893.76,"low":35500,"close":36693.41,"volume":590822.54,"date":"2021-06-01"},{"open":36694.37,"high":38232.99,"low":35905,"close":37569.99,"volume":441719.806,"date":"2021-06-02"},{"open":37570,"high":39470,"low":37150.15,"close":39247.4,"volume":507429.005,"date":"2021-06-03"},{"open":39247.4,"high":39297.35,"low":35552.51,"close":36828.03,"volume":700625.866,"date":"2021-06-04"},{"open":36828.03,"high":37900.49,"low":34800,"close":35498.62,"volume":631028.448,"date":"2021-06-05"},{"open":35497.93,"high":36521.16,"low":35201.86,"close":35801.71,"volume":443601.064,"date":"2021-06-06"},{"open":35801.71,"high":36820,"low":33200,"close":33550.96,"volume":636735.873,"date":"2021-06-07"},{"open":33550.97,"high":34061.57,"low":30969,"close":33372.58,"volume":976693.026,"date":"2021-06-08"},{"open":33372.58,"high":37511.31,"low":32390,"close":37368.45,"volume":1031014.087,"date":"2021-06-09"},{"open":37369.99,"high":38489,"low":35750,"close":36669.66,"volume":803185.699,"date":"2021-06-10"},{"open":36669.65,"high":37679.54,"low":35900,"close":37300.42,"volume":586122.898,"date":"2021-06-11"},{"open":37300.41,"high":37432.95,"low":34585.9,"close":35537.05,"volume":623532.476,"date":"2021-06-12"},{"open":35535.95,"high":39374.18,"low":34739.06,"close":38993.65,"volume":647035.314,"date":"2021-06-13"},{"open":38993.66,"high":41000,"low":38720,"close":40489.1,"volume":704979.881,"date":"2021-06-14"},{"open":40489.1,"high":41413,"low":39500,"close":40132.86,"volume":632066.994,"date":"2021-06-15"},{"open":40132.86,"high":40495,"low":38105,"close":38344.97,"volume":673235.496,"date":"2021-06-16"},{"open":38344.97,"high":39565,"low":37334.76,"close":38060.71,"volume":603849.861,"date":"2021-06-17"},{"open":38060.71,"high":38198,"low":35100,"close":35811.41,"volume":790379.249,"date":"2021-06-18"},{"open":35811.41,"high":36471.8,"low":34704.08,"close":35483,"volume":642185.382,"date":"2021-06-19"},{"open":35483.01,"high":36155,"low":33312,"close":35588.64,"volume":829896.441,"date":"2021-06-20"},{"open":35588.63,"high":35746.28,"low":31250.51,"close":31606,"volume":1397330.662,"date":"2021-06-21"},{"open":31606,"high":33274,"low":28780.01,"close":32496,"volume":1531824.85,"date":"2021-06-22"},{"open":32496,"high":34867.77,"low":31711.5,"close":33649,"volume":960700.369,"date":"2021-06-23"},{"open":33650,"high":35406.74,"low":32300,"close":34644.64,"volume":774899.165,"date":"2021-06-24"},{"open":34644.65,"high":35500,"low":31250,"close":31568.07,"volume":1093051.375,"date":"2021-06-25"},{"open":31569.18,"high":32720.52,"low":30120,"close":32255.56,"volume":1091384.749,"date":"2021-06-26"},{"open":32250.15,"high":34762,"low":31960,"close":34687.71,"volume":897147.453,"date":"2021-06-27"},{"open":34687.71,"high":35279.38,"low":33855,"close":34487.22,"volume":706158.545,"date":"2021-06-28"},{"open":34486.58,"high":36623,"low":34206,"close":35911.26,"volume":806140.329,"date":"2021-06-29"},{"open":35910.64,"high":36089.96,"low":34042.74,"close":35031.39,"volume":719742.983,"date":"2021-06-30"},{"open":35031.39,"high":35044.98,"low":32672.04,"close":33489.96,"volume":758966.493,"date":"2021-07-01"},{"open":33489.96,"high":33960,"low":32684,"close":33760.94,"volume":664923.202,"date":"2021-07-02"},{"open":33760.94,"high":34948.16,"low":33296.98,"close":34652.94,"volume":510614.258,"date":"2021-07-03"},{"open":34653.32,"high":35955.55,"low":34340.75,"close":35280.16,"volume":451001.556,"date":"2021-07-04"},{"open":35280.17,"high":35281.55,"low":33032,"close":33672.72,"volume":736706.409,"date":"2021-07-05"},{"open":33672.72,"high":35120,"low":33500,"close":34206.01,"volume":644229.007,"date":"2021-07-06"},{"open":34206,"high":35089.56,"low":33756.48,"close":33845.64,"volume":456218.909,"date":"2021-07-07"},{"open":33845.63,"high":33910,"low":32066,"close":32852.04,"volume":650317.664,"date":"2021-07-08"},{"open":32855,"high":34100,"low":32250,"close":33805.01,"volume":485662.879,"date":"2021-07-09"},{"open":33805.01,"high":34248.58,"low":33010,"close":33497.98,"volume":410271.979,"date":"2021-07-10"},{"open":33497.98,"high":34629.62,"low":33306.03,"close":34253.81,"volume":343905.35,"date":"2021-07-11"},{"open":34253.88,"high":34662.73,"low":32650,"close":33070.87,"volume":502747.758,"date":"2021-07-12"},{"open":33070.86,"high":33336,"low":32186.99,"close":32709.09,"volume":466567.713,"date":"2021-07-13"},{"open":32708.66,"high":33176.47,"low":31556.02,"close":32803.01,"volume":521140.41,"date":"2021-07-14"},{"open":32803,"high":33170,"low":31140,"close":31866.43,"volume":539111.667,"date":"2021-07-15"},{"open":31865.53,"high":32245,"low":31018.59,"close":31382.95,"volume":516577.743,"date":"2021-07-16"},{"open":31382.96,"high":31945,"low":31150.02,"close":31496.65,"volume":422650.418,"date":"2021-07-17"},{"open":31496.65,"high":32435.93,"low":31075.1,"close":31767,"volume":412189.401,"date":"2021-07-18"},{"open":31765.23,"high":31890,"low":30358.77,"close":30823.62,"volume":486305.627,"date":"2021-07-19"},{"open":30823.62,"high":31050,"low":29242.24,"close":29775.9,"volume":602688.19,"date":"2021-07-20"},{"open":29775.89,"high":32883.9,"low":29472.41,"close":32120,"volume":787077.39,"date":"2021-07-21"},{"open":32120,"high":32583.48,"low":31700,"close":32268.11,"volume":397258.936,"date":"2021-07-22"},{"open":32268.12,"high":33650,"low":31970.82,"close":33634.46,"volume":404650.016,"date":"2021-07-23"},{"open":33631.74,"high":34471,"low":33379.81,"close":34230,"volume":376046.028,"date":"2021-07-24"},{"open":34230,"high":35400,"low":33812,"close":35370.66,"volume":404114.844,"date":"2021-07-25"},{"open":35370.67,"high":48168.6,"low":35185.49,"close":37218.09,"volume":1162332.857,"date":"2021-07-26"},{"open":37218.09,"high":39546.34,"low":36384.31,"close":39442.33,"volume":675104.157,"date":"2021-07-27"},{"open":39448.06,"high":40894,"low":38753,"close":40003.08,"volume":736196.234,"date":"2021-07-28"},{"open":40003.08,"high":40665,"low":39203.83,"close":40012.9,"volume":463917.872,"date":"2021-07-29"},{"open":40012.89,"high":42316.6,"low":38320,"close":42203.25,"volume":561474.309,"date":"2021-07-30"},{"open":42202.6,"high":42494,"low":41030.19,"close":41448.11,"volume":381521.899,"date":"2021-07-31"},{"open":41448.1,"high":42614.98,"low":39350.4,"close":39846.78,"volume":487529.044,"date":"2021-08-01"},{"open":39846.78,"high":40450,"low":38658,"close":39147.48,"volume":451872.128,"date":"2021-08-02"},{"open":39147.47,"high":39774.93,"low":37600,"close":38203.26,"volume":517219.517,"date":"2021-08-03"},{"open":38201.33,"high":39975.32,"low":37500,"close":39731.31,"volume":479560.473,"date":"2021-08-04"},{"open":39731.31,"high":41350,"low":37291,"close":40882.4,"volume":746249.712,"date":"2021-08-05"},{"open":40882.39,"high":43400,"low":39849.82,"close":42825.43,"volume":653451.154,"date":"2021-08-06"},{"open":42825.43,"high":44753.01,"low":42395.2,"close":44601.11,"volume":583750.891,"date":"2021-08-07"},{"open":44601.11,"high":45350,"low":43265,"close":43787.71,"volume":553684.698,"date":"2021-08-08"},{"open":43787.71,"high":46483,"low":42785,"close":46259.7,"volume":626220.503,"date":"2021-08-09"},{"open":46259.7,"high":46800,"low":44670.05,"close":45589.99,"volume":460478.861,"date":"2021-08-10"},{"open":45589.99,"high":46754.27,"low":45354,"close":45522.12,"volume":390660.571,"date":"2021-08-11"},{"open":45522.13,"high":46226.67,"low":43800,"close":44385.09,"volume":468276.056,"date":"2021-08-12"},{"open":44385.09,"high":47980.69,"low":44208.88,"close":47792.52,"volume":438025.46,"date":"2021-08-13"},{"open":47792.52,"high":48300,"low":46000,"close":47083.74,"volume":374368.796,"date":"2021-08-14"},{"open":47083.75,"high":47388.75,"low":45480,"close":47006.02,"volume":370950.807,"date":"2021-08-15"},{"open":47006.02,"high":48074.23,"low":45682.03,"close":45926.23,"volume":412537.605,"date":"2021-08-16"},{"open":45926.23,"high":47194,"low":44412.01,"close":44704.84,"volume":474316.4,"date":"2021-08-17"},{"open":44704.85,"high":46050,"low":44227.32,"close":44714.09,"volume":395836.158,"date":"2021-08-18"},{"open":44714.09,"high":47100,"low":43938.38,"close":46772,"volume":439402.162,"date":"2021-08-19"},{"open":46772,"high":49500,"low":46650,"close":49332.74,"volume":401499.081,"date":"2021-08-20"},{"open":49332.99,"high":49833,"low":48250,"close":48848.29,"volume":347594.451,"date":"2021-08-21"},{"open":48846.11,"high":49556.2,"low":48075.81,"close":49273.28,"volume":294672.223,"date":"2021-08-22"},{"open":49273.28,"high":50600,"low":49075.01,"close":49523.91,"volume":355733.496,"date":"2021-08-23"},{"open":49523.23,"high":49888.88,"low":47600,"close":47719.36,"volume":398682.002,"date":"2021-08-24"},{"open":47719.37,"high":49297.8,"low":47130.57,"close":48992.65,"volume":389100.384,"date":"2021-08-25"},{"open":48992.65,"high":49380,"low":46280,"close":46853.06,"volume":475183.123,"date":"2021-08-26"},{"open":46854.22,"high":49220,"low":46359.97,"close":49083.98,"volume":403667.012,"date":"2021-08-27"},{"open":49082.13,"high":49333,"low":48395.65,"close":48931.99,"volume":222793.024,"date":"2021-08-28"},{"open":48931.99,"high":49769.2,"low":47741.31,"close":48795.41,"volume":315105.499,"date":"2021-08-29"},{"open":48795.42,"high":48916.25,"low":46876.49,"close":47024.7,"volume":351830.754,"date":"2021-08-30"},{"open":47024.69,"high":48298,"low":46731.03,"close":47150.32,"volume":365548.209,"date":"2021-08-31"},{"open":47150.32,"high":49160.79,"low":46550.99,"close":48842.94,"volume":350108.374,"date":"2021-09-01"},{"open":48842.93,"high":50420,"low":48631.2,"close":49299.14,"volume":361863.055,"date":"2021-09-02"},{"open":49299.14,"high":51111,"low":48333,"close":50027.08,"volume":430326.386,"date":"2021-09-03"},{"open":50027.09,"high":50582.08,"low":49360,"close":49940.74,"volume":274956.842,"date":"2021-09-04"},{"open":49942.2,"high":51950,"low":49462.59,"close":51799.57,"volume":288984.124,"date":"2021-09-05"},{"open":51799.56,"high":52830,"low":51040,"close":52683.97,"volume":297734.284,"date":"2021-09-06"},{"open":52683.98,"high":52950,"low":42088,"close":46864.39,"volume":764140.139,"date":"2021-09-07"},{"open":46864.38,"high":47347,"low":44431,"close":46062.29,"volume":435803.011,"date":"2021-09-08"},{"open":46060.02,"high":47400,"low":45500,"close":46413.88,"volume":309015.75,"date":"2021-09-09"},{"open":46413.88,"high":47037.5,"low":44120,"close":44860.83,"volume":343533.069,"date":"2021-09-10"},{"open":44860.83,"high":45999,"low":44737.4,"close":45193.78,"volume":194144.115,"date":"2021-09-11"},{"open":45194.19,"high":46512.2,"low":44746.51,"close":46046.73,"volume":223534.63,"date":"2021-09-12"},{"open":46048.02,"high":46933.89,"low":43323.93,"close":44975.96,"volume":448942.068,"date":"2021-09-13"},{"open":44975.96,"high":47272.98,"low":44692.9,"close":47087.18,"volume":277925.721,"date":"2021-09-14"},{"open":47087.18,"high":48440.93,"low":46675,"close":48106.12,"volume":244226.37,"date":"2021-09-15"},{"open":48106.13,"high":48488,"low":47038.21,"close":47745.55,"volume":260044.727,"date":"2021-09-16"},{"open":47745.55,"high":48150,"low":46750,"close":47303.11,"volume":226193.34,"date":"2021-09-17"},{"open":47303.11,"high":48850,"low":47044.32,"close":48285.15,"volume":207900.413,"date":"2021-09-18"},{"open":48284.61,"high":48364.64,"low":46840,"close":47256.91,"volume":212631.933,"date":"2021-09-19"},{"open":47256.92,"high":47345,"low":42467.86,"close":43026.6,"volume":600764.629,"date":"2021-09-20"},{"open":43026.61,"high":43629.6,"low":39503.58,"close":40726.1,"volume":683242.002,"date":"2021-09-21"},{"open":40727.83,"high":43989.98,"low":40551.49,"close":43520,"volume":400849.752,"date":"2021-09-22"},{"open":43520,"high":44976.48,"low":43056,"close":44828.29,"volume":330253.525,"date":"2021-09-23"},{"open":44828.29,"high":45134.33,"low":40650,"close":42798.49,"volume":608595.52,"date":"2021-09-24"},{"open":42798.49,"high":42950,"low":41630.26,"close":42651.58,"volume":277084.795,"date":"2021-09-25"},{"open":42646.84,"high":43940,"low":40725.01,"close":43150,"volume":354393.916,"date":"2021-09-26"},{"open":43150.01,"high":44350,"low":42059.13,"close":42122.69,"volume":285311.606,"date":"2021-09-27"},{"open":42122.69,"high":42749,"low":40854,"close":41006.32,"volume":359745.538,"date":"2021-09-28"},{"open":41002.96,"high":42576.8,"low":40708.73,"close":41499.71,"volume":293307.589,"date":"2021-09-29"},{"open":41499.7,"high":44100,"low":41387.78,"close":43796.57,"volume":389185.646,"date":"2021-09-30"},{"open":43799.49,"high":48450,"low":43260.01,"close":48123.94,"volume":449491.768,"date":"2021-10-01"},{"open":48123.93,"high":48338.68,"low":47410,"close":47626.61,"volume":182565.988,"date":"2021-10-02"},{"open":47626.62,"high":49304.12,"low":47071.26,"close":48187.3,"volume":212410.375,"date":"2021-10-03"},{"open":48187.99,"high":49544.48,"low":46885.29,"close":49198.22,"volume":324424.837,"date":"2021-10-04"},{"open":49199.78,"high":51888,"low":49009.21,"close":51455.12,"volume":314043.813,"date":"2021-10-05"},{"open":51460.22,"high":56416.02,"low":50410,"close":55321.6,"volume":418731.748,"date":"2021-10-06"},{"open":55327.45,"high":55337.8,"low":53374.34,"close":53814.99,"volume":262974.545,"date":"2021-10-07"},{"open":53814.99,"high":56208.73,"low":53647.3,"close":53975,"volume":255210.035,"date":"2021-10-08"},{"open":53974.99,"high":55589,"low":53656.66,"close":54960.77,"volume":167495.393,"date":"2021-10-09"},{"open":54960.79,"high":56789,"low":54101,"close":54700,"volume":289072.818,"date":"2021-10-10"},{"open":54700,"high":57880,"low":54458,"close":57500.01,"volume":314868.05,"date":"2021-10-11"},{"open":57500.01,"high":57756.52,"low":53750,"close":56011.84,"volume":349147.775,"date":"2021-10-12"},{"open":56011.83,"high":57822.38,"low":54271.24,"close":57393.65,"volume":327714.318,"date":"2021-10-13"},{"open":57393.65,"high":58586.67,"low":56800,"close":57378.19,"volume":254719.751,"date":"2021-10-14"},{"open":57377.12,"high":63997.61,"low":56900,"close":61702.33,"volume":493366.513,"date":"2021-10-15"},{"open":61702.33,"high":62444.23,"low":60220,"close":60925.56,"volume":213251.899,"date":"2021-10-16"},{"open":60925.56,"high":61796.47,"low":58850,"close":61571.45,"volume":240132.514,"date":"2021-10-17"},{"open":61571.45,"high":62800,"low":59897.61,"close":62037.92,"volume":333278.481,"date":"2021-10-18"},{"open":62037.92,"high":64500,"low":61300,"close":64316.7,"volume":379243.718,"date":"2021-10-19"},{"open":64314.75,"high":67150,"low":63518.81,"close":66064.24,"volume":324737.868,"date":"2021-10-20"},{"open":66064.25,"high":66750,"low":62000,"close":62260.33,"volume":478610.458,"date":"2021-10-21"},{"open":62260.33,"high":63796.2,"low":60011.9,"close":60734.27,"volume":350359.527,"date":"2021-10-22"},{"open":60734.28,"high":61780,"low":59622,"close":61325.11,"volume":222553.478,"date":"2021-10-23"},{"open":61325.09,"high":61550,"low":59504.46,"close":60902.82,"volume":245816.821,"date":"2021-10-24"},{"open":60902.82,"high":63795.98,"low":60701,"close":63127.04,"volume":234201.1,"date":"2021-10-25"},{"open":63129.25,"high":63362.06,"low":59838.05,"close":60358.75,"volume":252256.924,"date":"2021-10-26"},{"open":60358.74,"high":61550,"low":57865,"close":58449.36,"volume":329112.396,"date":"2021-10-27"},{"open":58449.36,"high":62641.26,"low":57550,"close":60622.03,"volume":333323.116,"date":"2021-10-28"},{"open":60622.02,"high":63069.71,"low":60222,"close":62308.22,"volume":218355.773,"date":"2021-10-29"},{"open":62308.21,"high":62415.85,"low":60631.23,"close":61895.19,"volume":156041.523,"date":"2021-10-30"},{"open":61895.19,"high":62462.99,"low":60008,"close":61348.61,"volume":183599.524,"date":"2021-10-31"},{"open":61347.14,"high":62543.58,"low":59400,"close":60942.87,"volume":246158.361,"date":"2021-11-01"},{"open":60942.87,"high":64349.55,"low":60659.58,"close":63266.69,"volume":217592.062,"date":"2021-11-02"},{"open":63266.69,"high":63613,"low":60300,"close":62946.45,"volume":211190.183,"date":"2021-11-03"},{"open":62946.45,"high":63149,"low":60703,"close":61431.86,"volume":184677.079,"date":"2021-11-04"},{"open":61433.9,"high":62671.48,"low":60762,"close":61006,"volume":157569.637,"date":"2021-11-05"},{"open":61006,"high":61645.75,"low":60100,"close":61511.3,"volume":154919.118,"date":"2021-11-06"},{"open":61511.3,"high":63377.58,"low":61368.26,"close":63316.4,"volume":142878.208,"date":"2021-11-07"},{"open":63316.4,"high":67932.89,"low":63308.7,"close":67606.96,"volume":274932.146,"date":"2021-11-08"},{"open":67606.96,"high":68675.16,"low":66300,"close":67009.98,"volume":231843.834,"date":"2021-11-09"},{"open":67010.65,"high":69198.7,"low":62400.51,"close":64920.13,"volume":347835.573,"date":"2021-11-10"},{"open":64920.13,"high":65646.98,"low":64147.12,"close":64831.3,"volume":178279.275,"date":"2021-11-11"},{"open":64831.2,"high":65500,"low":62313,"close":64156.08,"volume":264576.325,"date":"2021-11-12"},{"open":64156.08,"high":65073.24,"low":63430.01,"close":64427,"volume":124466.493,"date":"2021-11-13"},{"open":64426.99,"high":65569.99,"low":63640,"close":65568.39,"volume":146424.701,"date":"2021-11-14"},{"open":65568.38,"high":66395.05,"low":63351.58,"close":63654.49,"volume":210026.602,"date":"2021-11-15"},{"open":63654.49,"high":63655.77,"low":58397.14,"close":60106.03,"volume":475025.706,"date":"2021-11-16"},{"open":60106.03,"high":60848.85,"low":58336.68,"close":60366.96,"volume":287388.873,"date":"2021-11-17"},{"open":60366.97,"high":60999,"low":56505.48,"close":56921.05,"volume":412021.672,"date":"2021-11-18"},{"open":56921.04,"high":58333,"low":55604,"close":58069.51,"volume":245356.121,"date":"2021-11-19"},{"open":58069.52,"high":59873.84,"low":57372,"close":59716.29,"volume":173697.342,"date":"2021-11-20"},{"open":59716.28,"high":60052.82,"low":58518.88,"close":58661.39,"volume":143887.271,"date":"2021-11-21"},{"open":58648.87,"high":59624.56,"low":55600,"close":56268.31,"volume":326184.881,"date":"2021-11-22"},{"open":56268.31,"high":57888,"low":55250,"close":57574.23,"volume":267790.325,"date":"2021-11-23"},{"open":57574.24,"high":57775.27,"low":55900,"close":57165.08,"volume":194683.757,"date":"2021-11-24"},{"open":57165.09,"high":59449.62,"low":57029,"close":58988.21,"volume":191912.653,"date":"2021-11-25"},{"open":58988.36,"high":59186.41,"low":53500,"close":53755.65,"volume":378650.919,"date":"2021-11-26"},{"open":53755.66,"high":55300,"low":53640.69,"close":54738.77,"volume":155119.117,"date":"2021-11-27"},{"open":54738.77,"high":57474.76,"low":53245,"close":57315.73,"volume":213600.615,"date":"2021-11-28"},{"open":57315.72,"high":58924.21,"low":56715,"close":57827.98,"volume":215111.466,"date":"2021-11-29"},{"open":57827.97,"high":59224.99,"low":55900,"close":56975,"volume":337624.148,"date":"2021-11-30"},{"open":56978.06,"high":59100,"low":56500,"close":57209.29,"volume":273959.104,"date":"2021-12-01"},{"open":57209.28,"high":57428.49,"low":55800,"close":56513.57,"volume":249985.255,"date":"2021-12-02"},{"open":56513.56,"high":57670,"low":50604,"close":53612,"volume":374132.016,"date":"2021-12-03"},{"open":53611.86,"high":53889.69,"low":40888.89,"close":49135.66,"volume":598774.989,"date":"2021-12-04"},{"open":49135.66,"high":49699.49,"low":47755,"close":49376.6,"volume":286434.382,"date":"2021-12-05"},{"open":49373.83,"high":50888,"low":47000,"close":50424.72,"volume":357711.029,"date":"2021-12-06"},{"open":50424.72,"high":51929,"low":50012,"close":50577.2,"volume":224670.618,"date":"2021-12-07"},{"open":50577.2,"high":51210.6,"low":48533.33,"close":50455.61,"volume":238229.884,"date":"2021-12-08"},{"open":50459.61,"high":50773.03,"low":47312.89,"close":47539.76,"volume":273086.086,"date":"2021-12-09"},{"open":47539.34,"high":50188.42,"low":46828.23,"close":47136.35,"volume":302974.429,"date":"2021-12-10"},{"open":47132.31,"high":49499.05,"low":46724.35,"close":49381.15,"volume":210959.992,"date":"2021-12-11"},{"open":49379.51,"high":50768,"low":48616.16,"close":50057.01,"volume":183434.285,"date":"2021-12-12"},{"open":50057.02,"high":50180,"low":45600,"close":46679.93,"volume":348551.322,"date":"2021-12-13"},{"open":46679.93,"high":48657.92,"low":46255.6,"close":48324.04,"volume":266213.627,"date":"2021-12-14"},{"open":48324,"high":49479.75,"low":46518.73,"close":48870.48,"volume":345239.891,"date":"2021-12-15"},{"open":48870.48,"high":49439.79,"low":47500,"close":47624.5,"volume":215874.187,"date":"2021-12-16"},{"open":47629.1,"high":47988.27,"low":45373.11,"close":46125.33,"volume":326458.135,"date":"2021-12-17"},{"open":46125.33,"high":47336.99,"low":45438.43,"close":46815.99,"volume":191006.415,"date":"2021-12-18"},{"open":46815.99,"high":48461.17,"low":46399.37,"close":46668.63,"volume":241698.541,"date":"2021-12-19"},{"open":46668.65,"high":47533.42,"low":45530.67,"close":46898.14,"volume":273804.259,"date":"2021-12-20"},{"open":46896.82,"high":49298.78,"low":46650,"close":48875.15,"volume":260008.358,"date":"2021-12-21"},{"open":48875.88,"high":49599,"low":48420.02,"close":48569.69,"volume":208463.689,"date":"2021-12-22"},{"open":48569.69,"high":51377.74,"low":48020,"close":50817.92,"volume":255885.48,"date":"2021-12-23"},{"open":50817.94,"high":51805,"low":50379.25,"close":50808.55,"volume":220208.725,"date":"2021-12-24"},{"open":50809.37,"high":51190,"low":50105,"close":50403.64,"volume":147662.438,"date":"2021-12-25"},{"open":50403.64,"high":51300,"low":49350,"close":50765.73,"volume":184800.616,"date":"2021-12-26"},{"open":50765.73,"high":52134,"low":50450,"close":50707.72,"volume":216225.263,"date":"2021-12-27"},{"open":50707.72,"high":50713.56,"low":47290,"close":47522.03,"volume":336083.34,"date":"2021-12-28"},{"open":47522.02,"high":48125.97,"low":46000,"close":46436.54,"volume":274795.378,"date":"2021-12-29"},{"open":46436.53,"high":47911.68,"low":45880,"close":47095.02,"volume":229931.288,"date":"2021-12-30"},{"open":47095.02,"high":48575,"low":45650,"close":46210.56,"volume":287186.003,"date":"2021-12-31"},{"open":46210.57,"high":47943.77,"low":46210.55,"close":47704.35,"volume":179433.584,"date":"2022-01-01"},{"open":47704.35,"high":48000,"low":46605.68,"close":47280,"volume":184795.093,"date":"2022-01-02"},{"open":47280.01,"high":47575.22,"low":45665.4,"close":46445.81,"volume":244781.793,"date":"2022-01-03"},{"open":46445.8,"high":47524.36,"low":45445.57,"close":45833.42,"volume":292149.75,"date":"2022-01-04"},{"open":45833.41,"high":47075.29,"low":42270,"close":43421.69,"volume":485477.569,"date":"2022-01-05"},{"open":43421.7,"high":43766,"low":42385.83,"close":43080.01,"volume":299509.851,"date":"2022-01-06"},{"open":43080.01,"high":43135,"low":40456.56,"close":41553.86,"volume":473214.849,"date":"2022-01-07"},{"open":41553.87,"high":42335,"low":40500,"close":41688.05,"volume":283737.224,"date":"2022-01-08"},{"open":41688.05,"high":42773.85,"low":41170,"close":41851.22,"volume":223134.952,"date":"2022-01-09"},{"open":41851.22,"high":42219.84,"low":39610,"close":41801.55,"volume":453644.116,"date":"2022-01-10"},{"open":41801.55,"high":43118,"low":41255,"close":42700.68,"volume":323760.691,"date":"2022-01-11"},{"open":42700.69,"high":44300,"low":42415,"close":43880.72,"volume":281339.294,"date":"2022-01-12"},{"open":43880.72,"high":44396.68,"low":42301.16,"close":42534.32,"volume":289289.18,"date":"2022-01-13"},{"open":42538.72,"high":43450,"low":41666,"close":43042.4,"volume":272517.077,"date":"2022-01-14"},{"open":43042.4,"high":43800,"low":42530.64,"close":43070.51,"volume":184649.157,"date":"2022-01-15"},{"open":43070.51,"high":43464.71,"low":42531.69,"close":43060.66,"volume":177450.475,"date":"2022-01-16"},{"open":43060.66,"high":43159.32,"low":41523.68,"close":42176.34,"volume":232748.345,"date":"2022-01-17"},{"open":42176.34,"high":42680,"low":41260,"close":42337.58,"volume":267472.465,"date":"2022-01-18"},{"open":42337.58,"high":42545,"low":41115.64,"close":41657.89,"volume":333952.095,"date":"2022-01-19"},{"open":41656.9,"high":43495,"low":40550,"close":40661.69,"volume":399818.052,"date":"2022-01-20"},{"open":40662.06,"high":41095.76,"low":35380.92,"close":36425.98,"volume":790320.909,"date":"2022-01-21"},{"open":36426.46,"high":36817.74,"low":33950,"close":35043.73,"volume":676272.904,"date":"2022-01-22"},{"open":35043.73,"high":36496.92,"low":34588.8,"close":36230.01,"volume":369372.903,"date":"2022-01-23"},{"open":36230,"high":37528,"low":32853.83,"close":36648.31,"volume":823000.702,"date":"2022-01-24"},{"open":36648.3,"high":37561.03,"low":35693,"close":36934.26,"volume":409535.517,"date":"2022-01-25"},{"open":36934.26,"high":38886.58,"low":36232.42,"close":36787.43,"volume":554457.384,"date":"2022-01-26"},{"open":36787.42,"high":37200,"low":35471.53,"close":37131,"volume":422006.922,"date":"2022-01-27"},{"open":37131,"high":38000,"low":36149.02,"close":37696.21,"volume":367509.143,"date":"2022-01-28"},{"open":37696.22,"high":38750.94,"low":37252,"close":38150.01,"volume":238657.764,"date":"2022-01-29"},{"open":38150,"high":38420.3,"low":37334.83,"close":37870.01,"volume":195029.125,"date":"2022-01-30"},{"open":37870,"high":38741.73,"low":36620,"close":38439.04,"volume":318440.392,"date":"2022-01-31"},{"open":38439.04,"high":39260.26,"low":37969,"close":38680.51,"volume":353354.121,"date":"2022-02-01"},{"open":38680.51,"high":38834.18,"low":36529.81,"close":36892.03,"volume":337570.934,"date":"2022-02-02"},{"open":36892.05,"high":37395,"low":36204.3,"close":37289.86,"volume":318656.228,"date":"2022-02-03"},{"open":37287.33,"high":41741.76,"low":37011,"close":41550,"volume":520105.77,"date":"2022-02-04"},{"open":41550,"high":41922,"low":40920,"close":41374.69,"volume":242184.07,"date":"2022-02-05"},{"open":41374.68,"high":42656.8,"low":41100,"close":42361.35,"volume":215323.95,"date":"2022-02-06"},{"open":42361.34,"high":44541.16,"low":41609.76,"close":43829.99,"volume":418053.774,"date":"2022-02-07"},{"open":43829.99,"high":45600,"low":42641,"close":44021.57,"volume":468015.421,"date":"2022-02-08"},{"open":44021.58,"high":44826,"low":43089.08,"close":44358.08,"volume":300270.062,"date":"2022-02-09"},{"open":44358.09,"high":45847.5,"low":43136.96,"close":43471.29,"volume":563922.075,"date":"2022-02-10"},{"open":43471.3,"high":43900,"low":41914.23,"close":42366,"volume":414646.193,"date":"2022-02-11"},{"open":42365.99,"high":42980,"low":41540,"close":42199.87,"volume":256269.325,"date":"2022-02-12"},{"open":42199.88,"high":42755.97,"low":41850,"close":42041.13,"volume":192068.012,"date":"2022-02-13"},{"open":42041.12,"high":42888,"low":41526,"close":42525.14,"volume":303990.933,"date":"2022-02-14"},{"open":42525.14,"high":44777,"low":42406.23,"close":44529.6,"volume":276735.421,"date":"2022-02-15"},{"open":44529.7,"high":44536.8,"low":43277.8,"close":43860.7,"volume":255790.287,"date":"2022-02-16"},{"open":43860.8,"high":44150,"low":40020.1,"close":40491.7,"volume":433958.984,"date":"2022-02-17"},{"open":40491.8,"high":40944.1,"low":39422,"close":39966.8,"volume":377679.782,"date":"2022-02-18"},{"open":39966.8,"high":40438.7,"low":39610.3,"close":40052.6,"volume":185624.675,"date":"2022-02-19"},{"open":40052.6,"high":40100.1,"low":37905,"close":38368.1,"volume":329740.444,"date":"2022-02-20"},{"open":38367.9,"high":39510,"low":36762,"close":36986.4,"volume":646391.815,"date":"2022-02-21"},{"open":36986.4,"high":38450,"low":36310.1,"close":38212,"volume":465313.497,"date":"2022-02-22"},{"open":38212.1,"high":39250,"low":36963.2,"close":37227.8,"volume":408056.255,"date":"2022-02-23"},{"open":37227.9,"high":40376.1,"low":34303.7,"close":38315.1,"volume":919820.907,"date":"2022-02-24"},{"open":38316.2,"high":39750,"low":37999.2,"close":39205.4,"volume":416316.366,"date":"2022-02-25"},{"open":39205.4,"high":40441.1,"low":38561.7,"close":39099.3,"volume":251892.201,"date":"2022-02-26"},{"open":39099.3,"high":39868.6,"low":36934.6,"close":37672,"volume":423197.247,"date":"2022-02-27"},{"open":37672.1,"high":44341,"low":37414.4,"close":43155,"volume":615391.161,"date":"2022-02-28"},{"open":43155,"high":44935,"low":42765.4,"close":44394.1,"volume":448483.646,"date":"2022-03-01"},{"open":44393.6,"high":45350,"low":43321,"close":43885.7,"volume":407603.721,"date":"2022-03-02"},{"open":43885.8,"high":44080,"low":41831,"close":42449.5,"volume":365565.832,"date":"2022-03-03"},{"open":42449.6,"high":42525.3,"low":38521,"close":39127.7,"volume":469138.374,"date":"2022-03-04"},{"open":39127.7,"high":39580,"low":38547.6,"close":39375.1,"volume":198747.893,"date":"2022-03-05"},{"open":39375,"high":39690,"low":38056,"close":38401.1,"volume":311705.26,"date":"2022-03-06"},{"open":38401.1,"high":39550,"low":37134,"close":37963.8,"volume":490254.516,"date":"2022-03-07"},{"open":37963.7,"high":39340.5,"low":37853,"close":38709.9,"volume":421462.367,"date":"2022-03-08"},{"open":38709.9,"high":42647.5,"low":38638.7,"close":41937.5,"volume":462059.811,"date":"2022-03-09"},{"open":41939.5,"high":42034.3,"low":38512,"close":39407.2,"volume":520645.186,"date":"2022-03-10"},{"open":39407.1,"high":40242,"low":38200.1,"close":38713,"volume":467078.892,"date":"2022-03-11"},{"open":38713.1,"high":39578.4,"low":38630,"close":38792.6,"volume":172494.825,"date":"2022-03-12"},{"open":38792.7,"high":39300,"low":37500,"close":37743.7,"volume":236623.694,"date":"2022-03-13"},{"open":37743,"high":39989,"low":37522.1,"close":39653.8,"volume":360058.358,"date":"2022-03-14"},{"open":39651.6,"high":39901.8,"low":38073.8,"close":39271,"volume":345019.243,"date":"2022-03-15"},{"open":39270.9,"high":41804,"low":38700,"close":41105.8,"volume":650589.661,"date":"2022-03-16"},{"open":41105.9,"high":41498.4,"low":40442.8,"close":40898.1,"volume":243988.794,"date":"2022-03-17"},{"open":40898,"high":42322.8,"low":40084.2,"close":41751.5,"volume":299134.443,"date":"2022-03-18"},{"open":41751.6,"high":42446.6,"low":41500,"close":42188.2,"volume":186459.954,"date":"2022-03-19"},{"open":42188.2,"high":42269.3,"low":40900,"close":41261,"volume":235774.129,"date":"2022-03-20"},{"open":41261,"high":41544.4,"low":40430,"close":40982,"volume":308396.46,"date":"2022-03-21"},{"open":40982,"high":43517.7,"low":40852,"close":42349.8,"volume":374297.674,"date":"2022-03-22"},{"open":42349.9,"high":43051,"low":41731.3,"close":42867.9,"volume":282631.74,"date":"2022-03-23"},{"open":42867.8,"high":44200,"low":42525,"close":43973.4,"volume":331440.057,"date":"2022-03-24"},{"open":43973.2,"high":45142,"low":43575.1,"close":44290.6,"volume":348620.122,"date":"2022-03-25"},{"open":44290.6,"high":44785,"low":44041,"close":44489.2,"volume":140712.587,"date":"2022-03-26"},{"open":44489.3,"high":47047,"low":44416,"close":46820.8,"volume":269280.228,"date":"2022-03-27"},{"open":46820.9,"high":48200,"low":46651.2,"close":47121.9,"volume":317565.782,"date":"2022-03-28"},{"open":47121.8,"high":48100,"low":46911,"close":47418.5,"volume":259040.835,"date":"2022-03-29"},{"open":47418.5,"high":47688.6,"low":46535,"close":47053.2,"volume":235009.892,"date":"2022-03-30"},{"open":47053.1,"high":47619.4,"low":45185,"close":45506,"volume":299837.61,"date":"2022-03-31"},{"open":45505.9,"high":46700,"low":44206.2,"close":46266.2,"volume":360734.553,"date":"2022-04-01"},{"open":46266.2,"high":47236.8,"low":45600,"close":45794.6,"volume":226413.357,"date":"2022-04-02"},{"open":45792.3,"high":47448,"low":45501,"close":46392.4,"volume":212589.013,"date":"2022-04-03"},{"open":46392.3,"high":46895.5,"low":45094,"close":46580.9,"volume":272796.541,"date":"2022-04-04"},{"open":46580.9,"high":47188,"low":45300,"close":45477.4,"volume":257524.639,"date":"2022-04-05"},{"open":45477.5,"high":45494.2,"low":43100,"close":43159.7,"volume":384359.375,"date":"2022-04-06"},{"open":43159.8,"high":43888,"low":42685,"close":43417.1,"volume":229567.98,"date":"2022-04-07"},{"open":43417.1,"high":43968.1,"low":42074,"close":42229.2,"volume":310095.829,"date":"2022-04-08"},{"open":42229.1,"high":42796.7,"low":42100.3,"close":42727.7,"volume":119722.654,"date":"2022-04-09"},{"open":42727.8,"high":43399.4,"low":41838,"close":42140.4,"volume":181904.47,"date":"2022-04-10"},{"open":42140.3,"high":42399.9,"low":39136.7,"close":39505.6,"volume":439530.02,"date":"2022-04-11"},{"open":39505.6,"high":40700,"low":39224,"close":40060.7,"volume":349883.631,"date":"2022-04-12"},{"open":40060.7,"high":41580,"low":39569.8,"close":41129.8,"volume":324910.931,"date":"2022-04-13"},{"open":41129.8,"high":41474.8,"low":39522,"close":39915.9,"volume":261966.391,"date":"2022-04-14"},{"open":39915.9,"high":40888,"low":39734.2,"close":40529.5,"volume":194680.671,"date":"2022-04-15"},{"open":40529.6,"high":40700,"low":39944.9,"close":40361,"volume":127705.057,"date":"2022-04-16"},{"open":40360.9,"high":40574.1,"low":39510,"close":39649.1,"volume":170331.824,"date":"2022-04-17"},{"open":39649.1,"high":41310,"low":38465.7,"close":40785.6,"volume":362435.319,"date":"2022-04-18"},{"open":40785.7,"high":41788,"low":40543.7,"close":41472.9,"volume":214404.271,"date":"2022-04-19"},{"open":41472.9,"high":42166.8,"low":40800,"close":41327.7,"volume":257382.427,"date":"2022-04-20"},{"open":41326,"high":42966,"low":39630,"close":40449.8,"volume":393149.956,"date":"2022-04-21"},{"open":40449.7,"high":40786.1,"low":39133,"close":39674.2,"volume":314935.753,"date":"2022-04-22"},{"open":39674.3,"high":40000,"low":39259,"close":39415.1,"volume":125046.817,"date":"2022-04-23"},{"open":39413.8,"high":39930.6,"low":38884.1,"close":39433.4,"volume":180371.762,"date":"2022-04-24"},{"open":39433.4,"high":40650,"low":38111,"close":40411,"volume":448877.893,"date":"2022-04-25"},{"open":40411,"high":40800,"low":37671.8,"close":38093.7,"volume":453132.198,"date":"2022-04-26"},{"open":38093.7,"high":39470,"low":37844.5,"close":39209,"volume":385645.365,"date":"2022-04-27"},{"open":39209,"high":40376.6,"low":38861.8,"close":39732.5,"volume":413543.408,"date":"2022-04-28"},{"open":39732.5,"high":39924.8,"low":38160,"close":38572.2,"volume":308116.375,"date":"2022-04-29"},{"open":38572.2,"high":38782.6,"low":37550,"close":37614.5,"volume":181810.382,"date":"2022-04-30"},{"open":37614.4,"high":38680.6,"low":37350,"close":38440.5,"volume":236549.462,"date":"2022-05-01"},{"open":38440.2,"high":39222,"low":38032.2,"close":38525.6,"volume":336845.365,"date":"2022-05-02"},{"open":38525.5,"high":38674.7,"low":37500.1,"close":37712.9,"volume":248986.222,"date":"2022-05-03"},{"open":37713,"high":40071.7,"low":37655.2,"close":39684,"volume":424498.818,"date":"2022-05-04"},{"open":39684.1,"high":39845,"low":35388,"close":36534.7,"volume":547209,"date":"2022-05-05"},{"open":36533.7,"high":36679.3,"low":35200,"close":35995.3,"volume":431979.24,"date":"2022-05-06"},{"open":35995.2,"high":36138,"low":34700,"close":35466.7,"volume":200264.833,"date":"2022-05-07"},{"open":35466.7,"high":35504,"low":33665,"close":34032,"volume":426872.584,"date":"2022-05-08"},{"open":34032.1,"high":34243.3,"low":30003.6,"close":30056.6,"volume":1078779.712,"date":"2022-05-09"},{"open":30056,"high":32650,"low":29701.4,"close":31002.1,"volume":863178.961,"date":"2022-05-10"},{"open":31002.1,"high":32197.6,"low":27651,"close":29074.7,"volume":1101875.972,"date":"2022-05-11"},{"open":29077.9,"high":30257,"low":26631,"close":29020.7,"volume":964475.589,"date":"2022-05-12"},{"open":29020.8,"high":31072.6,"low":28730.4,"close":29274.3,"volume":507620.105,"date":"2022-05-13"},{"open":29274.2,"high":30352.2,"low":28602.3,"close":30079.8,"volume":315756.895,"date":"2022-05-14"},{"open":30079.5,"high":31462,"low":29448,"close":31324.4,"volume":336773.139,"date":"2022-05-15"},{"open":31324.3,"high":31327.4,"low":29052.3,"close":29866.7,"volume":507243.166,"date":"2022-05-16"},{"open":29866.4,"high":30794,"low":29420,"close":30437,"volume":398624.519,"date":"2022-05-17"},{"open":30437,"high":30700,"low":28629.6,"close":28700.6,"volume":426700.457,"date":"2022-05-18"},{"open":28700.6,"high":30550,"low":28670.5,"close":30319.9,"volume":448856.724,"date":"2022-05-19"},{"open":30319.9,"high":30784.4,"low":28702,"close":29188.9,"volume":485439.171,"date":"2022-05-20"},{"open":29188.9,"high":29650,"low":28927,"close":29427.4,"volume":202804.089,"date":"2022-05-21"},{"open":29427.4,"high":30500,"low":29223.6,"close":30284,"volume":297116.44,"date":"2022-05-22"},{"open":30284,"high":30658,"low":28840.7,"close":29097.7,"volume":475720.75,"date":"2022-05-23"},{"open":29097.8,"high":29887.3,"low":28637.6,"close":29643.1,"volume":382124.449,"date":"2022-05-24"},{"open":29643,"high":30246.7,"low":29330,"close":29536.7,"volume":413459.484,"date":"2022-05-25"},{"open":29536.7,"high":29877,"low":27952.1,"close":29194,"volume":602137.086,"date":"2022-05-26"},{"open":29194,"high":29387,"low":28259.6,"close":28623.2,"volume":506638.884,"date":"2022-05-27"},{"open":28623.3,"high":29265.7,"low":28520,"close":29018.8,"volume":193644.283,"date":"2022-05-28"},{"open":29018.8,"high":29595.2,"low":28825,"close":29452.8,"volume":215139.934,"date":"2022-05-29"},{"open":29452.6,"high":32307.6,"low":29301.1,"close":31726.5,"volume":502712.176,"date":"2022-05-30"},{"open":31726.5,"high":32427.5,"low":31222,"close":31797.8,"volume":383688.265,"date":"2022-05-31"},{"open":31797.9,"high":31986.1,"low":29300,"close":29796.9,"volume":556992.756,"date":"2022-06-01"},{"open":29796.9,"high":30750,"low":29566.1,"close":30437.1,"volume":370924.687,"date":"2022-06-02"},{"open":30437.1,"high":30693.2,"low":29220,"close":29682.8,"volume":357110.377,"date":"2022-06-03"},{"open":29682.8,"high":29988,"low":29456,"close":29848.4,"volume":187520.534,"date":"2022-06-04"},{"open":29848.5,"high":30250,"low":29524,"close":29909.9,"volume":205385.831,"date":"2022-06-05"},{"open":29910,"high":31780,"low":29876.2,"close":31361.2,"volume":436522.874,"date":"2022-06-06"},{"open":31361.2,"high":31599,"low":29190,"close":31118.1,"volume":691714.985,"date":"2022-06-07"},{"open":31118,"high":31325,"low":29825,"close":30192.5,"volume":455686.637,"date":"2022-06-08"},{"open":30192.6,"high":30691.9,"low":29914.5,"close":30093.3,"volume":307312.175,"date":"2022-06-09"},{"open":30093.4,"high":30374.1,"low":28805,"close":29077.7,"volume":445928.659,"date":"2022-06-10"},{"open":29077.7,"high":29427.9,"low":28080,"close":28416.7,"volume":391367.814,"date":"2022-06-11"},{"open":28416.6,"high":28530.3,"low":26538.7,"close":26564.7,"volume":560834.131,"date":"2022-06-12"},{"open":26564.7,"high":26877,"low":21900,"close":22471.5,"volume":1622521.56,"date":"2022-06-13"},{"open":22471.4,"high":23424.2,"low":20823,"close":22122.7,"volume":1247609.796,"date":"2022-06-14"},{"open":22122.7,"high":22800,"low":20100.2,"close":22567.5,"volume":1509301.169,"date":"2022-06-15"},{"open":22567.5,"high":23000,"low":20222,"close":20387.4,"volume":882634.22,"date":"2022-06-16"},{"open":20387.4,"high":21388,"low":20228,"close":20457.3,"volume":776153.257,"date":"2022-06-17"},{"open":20457.3,"high":20768.4,"low":17593.2,"close":18959.7,"volume":1268591.388,"date":"2022-06-18"},{"open":18959.7,"high":20821,"low":17935.9,"close":20564.2,"volume":1089275.674,"date":"2022-06-19"},{"open":20564.3,"high":21099.9,"low":19630,"close":20570.1,"volume":935816.13,"date":"2022-06-20"},{"open":20570,"high":21740,"low":20337.8,"close":20713.1,"volume":787173.936,"date":"2022-06-21"},{"open":20713.1,"high":20888,"low":19745.7,"close":19977.4,"volume":812184.193,"date":"2022-06-22"},{"open":19977.5,"high":21250,"low":19874,"close":21096.6,"volume":698753.04,"date":"2022-06-23"},{"open":21096.6,"high":21563.5,"low":20732.5,"close":21231.2,"volume":645450.778,"date":"2022-06-24"},{"open":21231.2,"high":21627.6,"low":20894,"close":21481.9,"volume":434117.447,"date":"2022-06-25"},{"open":21481.9,"high":21888,"low":20952,"close":21029.1,"volume":442787.736,"date":"2022-06-26"},{"open":21029.1,"high":21560,"low":20500,"close":20730,"volume":539335.009,"date":"2022-06-27"},{"open":20730,"high":21198,"low":20188,"close":20268.6,"volume":582916.108,"date":"2022-06-28"},{"open":20268.7,"high":20430,"low":19817.2,"close":20109.9,"volume":608905.99,"date":"2022-06-29"},{"open":20109.9,"high":20165,"low":18563,"close":19923.5,"volume":859981.415,"date":"2022-06-30"},{"open":19923.3,"high":20926.4,"low":18948.8,"close":19272,"volume":915399.363,"date":"2022-07-01"},{"open":19272,"high":19456,"low":18959,"close":19240.9,"volume":382851.525,"date":"2022-07-02"},{"open":19241,"high":19645.4,"low":18780.1,"close":19305.9,"volume":449508.331,"date":"2022-07-03"},{"open":19306,"high":20350,"low":19046.3,"close":20226.6,"volume":633310.187,"date":"2022-07-04"},{"open":20226.3,"high":20749.2,"low":19291.6,"close":20170,"volume":854238.867,"date":"2022-07-05"},{"open":20170.1,"high":20667.6,"low":19753,"close":20554.1,"volume":682076.458,"date":"2022-07-06"},{"open":21614.5,"high":22579.9,"low":21175.2,"close":21587.9,"volume":848144.495,"date":"2022-07-08"},{"open":21587.8,"high":22000,"low":21309.6,"close":21580,"volume":393372.366,"date":"2022-07-09"},{"open":21580,"high":21594.2,"low":20600,"close":20853.8,"volume":468176.539,"date":"2022-07-10"},{"open":20853.8,"high":20853.9,"low":19870,"close":19954.3,"volume":561245.987,"date":"2022-07-11"},{"open":19954.3,"high":20048.9,"low":19228.3,"close":19322.9,"volume":640560.723,"date":"2022-07-12"},{"open":19322.9,"high":20401.6,"low":18901,"close":20220.1,"volume":975938.165,"date":"2022-07-13"},{"open":20220.1,"high":20900,"low":19600,"close":20578.6,"volume":765989.53,"date":"2022-07-14"},{"open":20578.6,"high":21200,"low":20364.3,"close":20823.1,"volume":626763.692,"date":"2022-07-15"},{"open":20823.1,"high":21580,"low":20471,"close":21183.5,"volume":539206.87,"date":"2022-07-16"},{"open":21183.6,"high":21674.1,"low":20742,"close":20794.4,"volume":485537.728,"date":"2022-07-17"},{"open":20794.4,"high":22800,"low":20764.4,"close":22423.9,"volume":982867.734,"date":"2022-07-18"},{"open":22423.5,"high":23817.9,"low":21575,"close":23385.9,"volume":1124029.082,"date":"2022-07-19"},{"open":23385.9,"high":24277,"low":22912.4,"close":23221.5,"volume":946647.815,"date":"2022-07-20"},{"open":23221.5,"high":23441.1,"low":22340.2,"close":23144.5,"volume":723543.466,"date":"2022-07-21"},{"open":23144.5,"high":23750,"low":22500,"close":22675.1,"volume":633907.934,"date":"2022-07-22"},{"open":22675,"high":22990,"low":21933.5,"close":22440.2,"volume":505887.673,"date":"2022-07-23"},{"open":22440.1,"high":22999,"low":22256.4,"close":22570.6,"volume":462958.953,"date":"2022-07-24"},{"open":22570.6,"high":22656.8,"low":21232,"close":21300,"volume":695770.655,"date":"2022-07-25"},{"open":21300,"high":21334.4,"low":20689.6,"close":21241,"volume":552498.903,"date":"2022-07-26"},{"open":21241,"high":23100,"low":21031,"close":22941.1,"volume":753370.303,"date":"2022-07-27"},{"open":22941.1,"high":24194.6,"low":22583.1,"close":23836.2,"volume":756741.836,"date":"2022-07-28"},{"open":23836.2,"high":24500,"low":23426.3,"close":23771.1,"volume":642337.051,"date":"2022-07-29"},{"open":23771,"high":24700,"low":23505,"close":23629.9,"volume":493824.816,"date":"2022-07-30"},{"open":23630,"high":24187.3,"low":23222,"close":23290.1,"volume":385969.85,"date":"2022-07-31"},{"open":23290.1,"high":23497,"low":22836.2,"close":23257.6,"volume":498378.292,"date":"2022-08-01"},{"open":23257.6,"high":23448.7,"low":22603,"close":22975.1,"volume":625227.912,"date":"2022-08-02"},{"open":22975.1,"high":23650,"low":22665.3,"close":22801.5,"volume":569261.768,"date":"2022-08-03"},{"open":22801.5,"high":23211.3,"low":22370,"close":22608.9,"volume":548268.816,"date":"2022-08-04"},{"open":22608.9,"high":23450,"low":22580.6,"close":23298.1,"volume":593992.13,"date":"2022-08-05"},{"open":23298,"high":23341.8,"low":22883.6,"close":22943.3,"volume":227659.394,"date":"2022-08-06"},{"open":22943.2,"high":23400,"low":22830.9,"close":23167.8,"volume":271512.062,"date":"2022-08-07"},{"open":23167.9,"high":24243,"low":23153.1,"close":23804.4,"volume":565084.219,"date":"2022-08-08"},{"open":23804.3,"high":23913.4,"low":22850,"close":23140.2,"volume":498286.943,"date":"2022-08-09"},{"open":23140.1,"high":24235.2,"low":22608,"close":23940.9,"volume":760738.204,"date":"2022-08-10"},{"open":23941,"high":24972,"low":23840.6,"close":23917.2,"volume":760455.245,"date":"2022-08-11"},{"open":23917.3,"high":24438.8,"low":23560,"close":24387.5,"volume":477734.045,"date":"2022-08-12"},{"open":24387.5,"high":24879,"low":24267.5,"close":24429,"volume":431093.659,"date":"2022-08-13"},{"open":24429,"high":25065,"low":24138,"close":24294.1,"volume":437314.32,"date":"2022-08-14"},{"open":24294.1,"high":25200,"low":23762,"close":24085.2,"volume":739390.721,"date":"2022-08-15"},{"open":24085.2,"high":24234,"low":23650,"close":23843,"volume":460919.994,"date":"2022-08-16"},{"open":23843,"high":24437,"low":23170,"close":23333.1,"volume":640600.903,"date":"2022-08-17"},{"open":23333.1,"high":23595,"low":23101,"close":23185.1,"volume":347699.006,"date":"2022-08-18"},{"open":23185,"high":23200,"low":20760,"close":20824.9,"volume":906609.825,"date":"2022-08-19"},{"open":20825,"high":21368.9,"low":20742.9,"close":21127.8,"volume":490507.042,"date":"2022-08-20"},{"open":21127.7,"high":21804.6,"low":21055,"close":21505.6,"volume":424282.424,"date":"2022-08-21"},{"open":21505.6,"high":21550,"low":20858.6,"close":21387,"volume":588764.597,"date":"2022-08-22"},{"open":21387,"high":21667.2,"low":20874.8,"close":21518.2,"volume":609745.27,"date":"2022-08-23"},{"open":21518.2,"high":21925.6,"low":21132.3,"close":21354.9,"volume":502728.198,"date":"2022-08-24"},{"open":21355,"high":21810.9,"low":21295.3,"close":21548.3,"volume":415757.992,"date":"2022-08-25"},{"open":21548.3,"high":21867.6,"low":20100,"close":20228.7,"volume":896474.356,"date":"2022-08-26"},{"open":20228.7,"high":20367.7,"low":19744,"close":20023.9,"volume":469598.024,"date":"2022-08-27"},{"open":20024,"high":20155,"low":19508,"close":19547.5,"volume":386405.195,"date":"2022-08-28"},{"open":19547.5,"high":20440,"low":19539.4,"close":20275.5,"volume":598076.669,"date":"2022-08-29"},{"open":20275.5,"high":20574,"low":19524.4,"close":19803.1,"volume":767714.993,"date":"2022-08-30"},{"open":19803.2,"high":20496,"low":19787.9,"close":20041.5,"volume":711639.339,"date":"2022-08-31"},{"open":20041.4,"high":20198.3,"low":19555,"close":20122.5,"volume":691594.721,"date":"2022-09-01"},{"open":20122.6,"high":20434.3,"low":19736,"close":19941,"volume":669047.816,"date":"2022-09-02"},{"open":19941,"high":20050,"low":19628.7,"close":19820.7,"volume":285240.989,"date":"2022-09-03"},{"open":19820.7,"high":20022.4,"low":19570,"close":19992.7,"volume":396798.184,"date":"2022-09-04"},{"open":19992.7,"high":20046.7,"low":19620.2,"close":19784.9,"volume":446706.41,"date":"2022-09-05"},{"open":19784.9,"high":20174.7,"low":18600,"close":18781.5,"volume":945489.142,"date":"2022-09-06"},{"open":18781.4,"high":19455,"low":18500,"close":19287,"volume":595636.693,"date":"2022-09-07"},{"open":19287,"high":19450,"low":19003.8,"close":19309.3,"volume":537268.644,"date":"2022-09-08"},{"open":19309.3,"high":21666,"low":19283,"close":21352,"volume":992497.1,"date":"2022-09-09"},{"open":21352,"high":21825,"low":21112.2,"close":21639.5,"volume":491543.206,"date":"2022-09-10"},{"open":21639.5,"high":21883.4,"low":21336,"close":21820.3,"volume":420979.326,"date":"2022-09-11"},{"open":21820.3,"high":22474,"low":21540,"close":22386,"volume":818601.932,"date":"2022-09-12"},{"open":22386,"high":22850,"low":19840,"close":20162.5,"volume":1218769.927,"date":"2022-09-13"},{"open":20162.6,"high":20528.5,"low":19600,"close":20217,"volume":661802.597,"date":"2022-09-14"},{"open":20217,"high":20315,"low":19453,"close":19690.8,"volume":665862.067,"date":"2022-09-15"},{"open":19690.8,"high":19878,"low":19300,"close":19792.5,"volume":544608.804,"date":"2022-09-16"},{"open":19792.4,"high":20182.6,"low":19739.4,"close":20102,"volume":334678.558,"date":"2022-09-17"},{"open":20102,"high":20105.3,"low":19325.8,"close":19404.5,"volume":499916.474,"date":"2022-09-18"},{"open":19404.5,"high":19686.3,"low":18215,"close":19528.6,"volume":993776.352,"date":"2022-09-19"},{"open":19528.6,"high":19625,"low":18690.1,"close":18866.8,"volume":794623.932,"date":"2022-09-20"},{"open":18866.7,"high":20154.1,"low":18084.3,"close":18447.5,"volume":1168068.979,"date":"2022-09-21"},{"open":18447.5,"high":19504.8,"low":18345.2,"close":19392.5,"volume":852898.391,"date":"2022-09-22"},{"open":19392.5,"high":19492,"low":18518.5,"close":19280.7,"volume":838493.746,"date":"2022-09-23"},{"open":19280.7,"high":19304.5,"low":18798,"close":18911,"volume":377158.215,"date":"2022-09-24"},{"open":18910.9,"high":19196,"low":18621,"close":18799.7,"volume":410461.603,"date":"2022-09-25"},{"open":18799.7,"high":19311.5,"low":18671,"close":19216.3,"volume":777807.518,"date":"2022-09-26"},{"open":19216.3,"high":20375,"low":18801.5,"close":19070.1,"volume":1300566.158,"date":"2022-09-27"},{"open":19070.1,"high":19787.6,"low":18460,"close":19407.3,"volume":1141222.772,"date":"2022-09-28"},{"open":19407.4,"high":19648.8,"low":18827.2,"close":19582.5,"volume":991678.224,"date":"2022-09-29"},{"open":19582.5,"high":20172.7,"low":19066,"close":19411.7,"volume":1071462.934,"date":"2022-09-30"},{"open":19411.6,"high":19474,"low":19140,"close":19304,"volume":294457.009,"date":"2022-10-01"},{"open":19304,"high":19389,"low":18896,"close":19049.4,"volume":414970.451,"date":"2022-10-02"},{"open":19049.3,"high":19723.7,"low":18950.8,"close":19622,"volume":621816.329,"date":"2022-10-03"},{"open":19621.9,"high":20500,"low":19480.1,"close":20333,"volume":796678.762,"date":"2022-10-04"},{"open":20332.9,"high":20356.1,"low":19707,"close":20150,"volume":719577.149,"date":"2022-10-05"},{"open":20149.9,"high":20443.9,"low":19843.3,"close":19954,"volume":782034.669,"date":"2022-10-06"},{"open":19954,"high":20067,"low":19304.4,"close":19520.9,"volume":673407.102,"date":"2022-10-07"},{"open":19520.9,"high":19619.6,"low":19200,"close":19406.2,"volume":253257.201,"date":"2022-10-08"},{"open":19406.3,"high":19550,"low":19310,"close":19430,"volume":267178.795,"date":"2022-10-09"},{"open":19430,"high":19513,"low":19000,"close":19124,"volume":560920.904,"date":"2022-10-10"},{"open":19124.1,"high":19260,"low":18850,"close":19055,"volume":603358.324,"date":"2022-10-11"},{"open":19055,"high":19240,"low":18924.3,"close":19148,"volume":406770.288,"date":"2022-10-12"},{"open":19148.1,"high":19498.6,"low":17917.8,"close":19365.5,"volume":1104615.001,"date":"2022-10-13"},{"open":19365.4,"high":19947.9,"low":19059.6,"close":19164.6,"volume":861453.21,"date":"2022-10-14"},{"open":19164.6,"high":19218.8,"low":18966,"close":19060.4,"volume":241520.185,"date":"2022-10-15"},{"open":19060.4,"high":19415.9,"low":19058,"close":19251.9,"volume":267921.192,"date":"2022-10-16"},{"open":19251.8,"high":19666,"low":19148,"close":19540.6,"volume":502319.759,"date":"2022-10-17"},{"open":19540.7,"high":19706.4,"low":19081,"close":19320.9,"volume":634343.154,"date":"2022-10-18"},{"open":19320.9,"high":19349.8,"low":19050,"close":19116.7,"volume":404370.458,"date":"2022-10-19"},{"open":19116.6,"high":19350,"low":18882.4,"close":19034.7,"volume":537627.048,"date":"2022-10-20"},{"open":19034.8,"high":19240,"low":18600,"close":19150.9,"volume":581878.905,"date":"2022-10-21"},{"open":19151,"high":19250,"low":19103.5,"close":19195.1,"volume":174055.042,"date":"2022-10-22"},{"open":19195.1,"high":19690,"low":19050,"close":19560.7,"volume":358611.542,"date":"2022-10-23"},{"open":19560.6,"high":19593.3,"low":19146,"close":19318.1,"volume":476676.536,"date":"2022-10-24"},{"open":19318.1,"high":20415,"low":19228,"close":20068.3,"volume":777306.534,"date":"2022-10-25"},{"open":20068.3,"high":21030,"low":20041.1,"close":20758.3,"volume":841864.982,"date":"2022-10-26"},{"open":20758.4,"high":20863.7,"low":20170,"close":20285.5,"volume":614910.045,"date":"2022-10-27"},{"open":20285.6,"high":20740,"low":19951,"close":20582.8,"volume":595538.882,"date":"2022-10-28"},{"open":20582.7,"high":21088,"low":20547.8,"close":20796.7,"volume":482217.17,"date":"2022-10-29"},{"open":20796.7,"high":20925.2,"low":20503,"close":20615.6,"volume":295389.69,"date":"2022-10-30"},{"open":20615.5,"high":20838.7,"low":20225.4,"close":20482,"volume":478797.266,"date":"2022-10-31"},{"open":20482.1,"high":20687,"low":20320,"close":20472.1,"volume":314676.187,"date":"2022-11-01"},{"open":20472.1,"high":20796,"low":20050,"close":20140.1,"volume":651535.761,"date":"2022-11-02"},{"open":20140.2,"high":20400,"low":20026,"close":20199.7,"volume":372121.061,"date":"2022-11-03"},{"open":20199.8,"high":21297,"low":20171.6,"close":21137.6,"volume":824515.215,"date":"2022-11-04"},{"open":21137.6,"high":21473.7,"low":21071.1,"close":21289.9,"volume":303983.372,"date":"2022-11-05"},{"open":21289.8,"high":21355.8,"low":20863.3,"close":20900,"volume":277148.646,"date":"2022-11-06"},{"open":20900,"high":21062.6,"low":20374,"close":20578.6,"volume":554408.316,"date":"2022-11-07"},{"open":20578.5,"high":20685,"low":16830,"close":18534,"volume":2046476.313,"date":"2022-11-08"},{"open":18533.9,"high":18574.9,"low":15462.6,"close":15905,"volume":2065606.412,"date":"2022-11-09"},{"open":15905,"high":18230,"low":15730,"close":17588,"volume":1497093.602,"date":"2022-11-10"},{"open":17588,"high":17678,"low":16343,"close":17058.3,"volume":955344.602,"date":"2022-11-11"},{"open":17058.4,"high":17110.8,"low":16623.8,"close":16806.9,"volume":304455.717,"date":"2022-11-12"},{"open":16806.9,"high":16950,"low":16210.3,"close":16321.2,"volume":349742.836,"date":"2022-11-13"},{"open":16321.3,"high":17188,"low":15805.5,"close":16605.2,"volume":934392.484,"date":"2022-11-14"},{"open":16605.3,"high":17127.2,"low":16516.7,"close":16888.3,"volume":649349.458,"date":"2022-11-15"},{"open":16888.3,"high":17007.4,"low":16358,"close":16650.6,"volume":537241.645,"date":"2022-11-16"},{"open":16650.7,"high":16741.7,"low":16403.3,"close":16682.1,"volume":408989.285,"date":"2022-11-17"},{"open":16682.1,"high":16984.4,"low":16541.1,"close":16689.7,"volume":388612.842,"date":"2022-11-18"},{"open":16689.7,"high":16814.5,"low":16543.8,"close":16692.9,"volume":171822.915,"date":"2022-11-19"},{"open":16693,"high":16743.9,"low":16167.1,"close":16272.6,"volume":327599.214,"date":"2022-11-20"},{"open":16272.7,"high":16304.3,"low":15443.2,"close":15773,"volume":790219.365,"date":"2022-11-21"},{"open":15772.9,"high":16309,"low":15610.3,"close":16220.6,"volume":579333.644,"date":"2022-11-22"},{"open":16220.5,"high":16703.4,"low":16155.5,"close":16595.8,"volume":546714.91,"date":"2022-11-23"},{"open":16595.8,"high":16800,"low":16450,"close":16592.4,"volume":351024.418,"date":"2022-11-24"},{"open":16592.5,"high":16639.9,"low":16331.7,"close":16516.1,"volume":306560.116,"date":"2022-11-25"},{"open":16516.2,"high":16699.1,"low":16369.1,"close":16449.2,"volume":253401.659,"date":"2022-11-26"},{"open":16449.2,"high":16594.2,"low":16396,"close":16422.6,"volume":189370.345,"date":"2022-11-27"},{"open":16422.5,"high":16475,"low":15984.1,"close":16204.5,"volume":497137.869,"date":"2022-11-28"},{"open":16204.6,"high":16543,"low":16088,"close":16433.2,"volume":391410.854,"date":"2022-11-29"},{"open":16433.3,"high":17248.3,"low":16421.5,"close":17153.3,"volume":620324.95,"date":"2022-11-30"},{"open":17153.4,"high":17348.5,"low":16851.2,"close":16970.5,"volume":411051.309,"date":"2022-12-01"},{"open":16970.5,"high":17096.3,"low":16760,"close":17083,"volume":335039.215,"date":"2022-12-02"},{"open":17083,"high":17160,"low":16850.1,"close":16879.5,"volume":185257.242,"date":"2022-12-03"},{"open":16879.5,"high":17206.2,"low":16874.1,"close":17099.5,"volume":292090.868,"date":"2022-12-04"},{"open":17099.5,"high":17430,"low":16860.6,"close":16958.3,"volume":519961.39,"date":"2022-12-05"},{"open":16958.2,"high":17100,"low":16899.9,"close":17078.6,"volume":321330.613,"date":"2022-12-06"},{"open":17078.7,"high":17130,"low":16655,"close":16828,"volume":337778.925,"date":"2022-12-07"},{"open":16828,"high":17294.9,"low":16710.4,"close":17216,"volume":402157.335,"date":"2022-12-08"},{"open":17216,"high":17365.4,"low":17052,"close":17122,"volume":290231.183,"date":"2022-12-09"},{"open":17122,"high":17228.6,"low":17081,"close":17120,"volume":141895.207,"date":"2022-12-10"},{"open":17120.1,"high":17265,"low":17060,"close":17077.3,"volume":171004.111,"date":"2022-12-11"},{"open":17077.3,"high":17237.9,"low":16865,"close":17200,"volume":335856.258,"date":"2022-12-12"},{"open":17200,"high":18100,"low":17076,"close":17777.1,"volume":596851.291,"date":"2022-12-13"},{"open":17777.1,"high":18400,"low":17659.4,"close":17803.9,"volume":627511.699,"date":"2022-12-14"},{"open":17804,"high":17849.5,"low":17258,"close":17351.8,"volume":437284.037,"date":"2022-12-15"},{"open":17351.9,"high":17528,"low":16521.1,"close":16624.1,"volume":622150.245,"date":"2022-12-16"},{"open":16624.1,"high":16790,"low":16571.8,"close":16768,"volume":248465.273,"date":"2022-12-17"},{"open":16768.1,"high":16872,"low":16656,"close":16730.3,"volume":185898.213,"date":"2022-12-18"},{"open":16730.4,"high":16809.6,"low":16210,"close":16429.2,"volume":344728.552,"date":"2022-12-19"},{"open":16429.2,"high":17049.6,"low":16390.3,"close":16887.2,"volume":476171.098,"date":"2022-12-20"},{"open":16887.3,"high":16924.2,"low":16694.2,"close":16819.6,"volume":227752.335,"date":"2022-12-21"},{"open":16819.7,"high":16861.9,"low":16556.1,"close":16815.5,"volume":306610.961,"date":"2022-12-22"},{"open":16815.5,"high":16960,"low":16690,"close":16776.4,"volume":264553.42,"date":"2022-12-23"},{"open":16776.3,"high":16859.9,"low":16774.4,"close":16828.9,"volume":82410.79,"date":"2022-12-24"},{"open":16829,"high":16850,"low":16700,"close":16824.4,"volume":144075.843,"date":"2022-12-25"},{"open":16824.5,"high":16936.8,"low":16781.1,"close":16912.9,"volume":148128.699,"date":"2022-12-26"},{"open":16912.8,"high":16968,"low":16580,"close":16698.2,"volume":262828.564,"date":"2022-12-27"},{"open":16698.2,"high":16778.3,"low":16455.6,"close":16539,"volume":344649.858,"date":"2022-12-28"},{"open":16538.9,"high":16659,"low":16485.1,"close":16630.3,"volume":208591.531,"date":"2022-12-29"},{"open":16630.3,"high":16666.6,"low":16320,"close":16601.2,"volume":295630.49,"date":"2022-12-30"},{"open":16601.2,"high":16640,"low":16461.8,"close":16537.6,"volume":134462.156,"date":"2022-12-31"},{"open":16537.5,"high":16618.8,"low":16488,"close":16610.3,"volume":105502.965,"date":"2023-01-01"},{"open":16610.4,"high":16799,"low":16541.2,"close":16666,"volume":215161.176,"date":"2023-01-02"},{"open":16665.9,"high":16774,"low":16600.3,"close":16667.2,"volume":203070.205,"date":"2023-01-03"},{"open":16667.3,"high":16984.6,"low":16645.7,"close":16842.1,"volume":349747.838,"date":"2023-01-04"},{"open":16842.2,"high":16872.8,"low":16740.4,"close":16823.8,"volume":176369.347,"date":"2023-01-05"},{"open":16823.8,"high":17030,"low":16664.8,"close":16943.8,"volume":316973.629,"date":"2023-01-06"},{"open":16943.9,"high":16973.6,"low":16900.1,"close":16936.5,"volume":77973.105,"date":"2023-01-07"},{"open":16936.5,"high":17181.1,"low":16905,"close":17124.7,"volume":157717.318,"date":"2023-01-08"},{"open":17124.6,"high":17387.8,"low":17098.2,"close":17169.7,"volume":400277.809,"date":"2023-01-09"},{"open":17169.6,"high":17485.4,"low":17140.4,"close":17428.8,"volume":297320.371,"date":"2023-01-10"},{"open":17428.8,"high":18013.2,"low":17306.4,"close":17935.7,"volume":386277.106,"date":"2023-01-11"},{"open":17935.6,"high":19120,"low":17902.4,"close":18838,"volume":1040334.76,"date":"2023-01-12"},{"open":18838.1,"high":19997.8,"low":18711,"close":19924.2,"volume":806807.832,"date":"2023-01-13"},{"open":19924.3,"high":21544,"low":19882.6,"close":20962.8,"volume":1010666.683,"date":"2023-01-14"},{"open":20962.8,"high":21073.8,"low":20556,"close":20882.7,"volume":428486.559,"date":"2023-01-15"},{"open":20882.7,"high":21498,"low":20606.6,"close":21188.3,"volume":666148.201,"date":"2023-01-16"},{"open":21188.2,"high":21640,"low":20827.8,"close":21130.9,"volume":547390.593,"date":"2023-01-17"},{"open":21130.8,"high":21672,"low":20386,"close":20680,"volume":813785.517,"date":"2023-01-18"},{"open":20680.1,"high":21183.9,"low":20659.9,"close":21068.3,"volume":374733.617,"date":"2023-01-19"},{"open":21068.3,"high":22750,"low":20856.4,"close":22661.1,"volume":723645.2,"date":"2023-01-20"},{"open":22661,"high":23390,"low":22422,"close":22781.9,"volume":764681.1,"date":"2023-01-21"},{"open":22781.8,"high":23080.2,"low":22287,"close":22704.6,"volume":482529.811,"date":"2023-01-22"},{"open":22704.7,"high":23193.1,"low":22500,"close":22913.1,"volume":525802.84,"date":"2023-01-23"},{"open":22913.3,"high":23158.7,"low":22450,"close":22627.4,"volume":505615.816,"date":"2023-01-24"},{"open":22627.5,"high":23837.4,"low":22310.5,"close":23060.6,"volume":692786.607,"date":"2023-01-25"},{"open":23060.6,"high":23278.7,"low":22843.8,"close":23001.9,"volume":427760.786,"date":"2023-01-26"},{"open":23001.9,"high":23500,"low":22516.6,"close":23068,"volume":509920.307,"date":"2023-01-27"},{"open":23068.1,"high":23185,"low":22870.8,"close":23015.9,"volume":186400.943,"date":"2023-01-28"},{"open":23016,"high":23962.7,"low":22961.5,"close":23740.3,"volume":562028.231,"date":"2023-01-29"},{"open":23740.2,"high":23804.6,"low":22484.2,"close":22819.9,"volume":572537.407,"date":"2023-01-30"},{"open":22819.9,"high":23330,"low":22715.3,"close":23119.4,"volume":403726.966,"date":"2023-01-31"},{"open":23119.5,"high":23852.4,"low":22747,"close":23730,"volume":571429.711,"date":"2023-02-01"},{"open":23730.1,"high":24281.4,"low":23365,"close":23493.1,"volume":615740.338,"date":"2023-02-02"},{"open":23493,"high":23719.9,"low":23201,"close":23424.7,"volume":470831.438,"date":"2023-02-03"},{"open":23424.7,"high":23591.4,"low":23250,"close":23322.6,"volume":197118.393,"date":"2023-02-04"},{"open":23322.6,"high":23436,"low":22741,"close":22929.2,"volume":356665.034,"date":"2023-02-05"},{"open":22929.3,"high":23159.4,"low":22600,"close":22757.7,"volume":417160.143,"date":"2023-02-06"},{"open":22757.8,"high":23368.6,"low":22742.4,"close":23234.1,"volume":447273.494,"date":"2023-02-07"},{"open":23234.1,"high":23450,"low":22662.9,"close":22955.9,"volume":383465.481,"date":"2023-02-08"},{"open":22955.9,"high":23007.8,"low":21684.7,"close":21793.4,"volume":732295.35,"date":"2023-02-09"},{"open":21793.3,"high":21933.8,"low":21405,"close":21618.6,"volume":439986.497,"date":"2023-02-10"},{"open":21618.6,"high":21891.9,"low":21594.4,"close":21851.3,"volume":189249.667,"date":"2023-02-11"},{"open":21851.2,"high":22080.9,"low":21618,"close":21771.1,"volume":276787.093,"date":"2023-02-12"},{"open":21771,"high":21888,"low":21338,"close":21766.2,"volume":511595.693,"date":"2023-02-13"},{"open":21766.1,"high":22320,"low":21485.2,"close":22187.4,"volume":598791.509,"date":"2023-02-14"},{"open":22187.4,"high":24420,"low":22038.5,"close":24332.6,"volume":824676.471,"date":"2023-02-15"},{"open":24332.7,"high":25290,"low":23518,"close":23526.6,"volume":959463.159,"date":"2023-02-16"},{"open":23526.6,"high":25043.2,"low":23350,"close":24581.5,"volume":922717.148,"date":"2023-02-17"},{"open":24581.3,"high":24887.5,"low":24430.6,"close":24636.9,"volume":261555.556,"date":"2023-02-18"},{"open":24636.8,"high":25200,"low":24179.4,"close":24265.9,"volume":543506.628,"date":"2023-02-19"},{"open":24265.9,"high":25140,"low":23827,"close":24849.9,"volume":646401.072,"date":"2023-02-20"},{"open":24849.9,"high":25347.6,"low":24150,"close":24443.4,"volume":729290.575,"date":"2023-02-21"},{"open":24443.3,"high":24468.5,"low":23572,"close":24171.3,"volume":730414.101,"date":"2023-02-22"},{"open":24171.3,"high":24588,"low":23590,"close":23928.8,"volume":751339.414,"date":"2023-02-23"},{"open":23928.7,"high":24138.6,"low":22800,"close":23175.6,"volume":731577.942,"date":"2023-02-24"},{"open":23175.5,"high":23210.5,"low":22700,"close":23146.2,"volume":310795.648,"date":"2023-02-25"},{"open":23146.2,"high":23675,"low":23050,"close":23545.3,"volume":371395.056,"date":"2023-02-26"},{"open":23545.2,"high":23888,"low":23088,"close":23480,"volume":576754.966,"date":"2023-02-27"},{"open":23480,"high":23592.8,"low":23010,"close":23129.6,"volume":456919.838,"date":"2023-02-28"},{"open":23129.7,"high":24022.7,"low":23008.4,"close":23619.8,"volume":617250.311,"date":"2023-03-01"},{"open":23619.8,"high":23790.5,"low":23183,"close":23457.1,"volume":419256.601,"date":"2023-03-02"},{"open":23457.1,"high":23468.5,"low":21883.2,"close":22342.8,"volume":608518.137,"date":"2023-03-03"},{"open":22342.8,"high":22400,"low":22147.5,"close":22335.7,"volume":175309.211,"date":"2023-03-04"},{"open":22335.8,"high":22650,"low":22174.9,"close":22419.4,"volume":282261.745,"date":"2023-03-05"},{"open":22419.3,"high":22594.5,"low":22240.1,"close":22397.1,"volume":298976.397,"date":"2023-03-06"},{"open":22397.1,"high":22550,"low":21908,"close":22187.1,"volume":548494.099,"date":"2023-03-07"},{"open":22187.1,"high":22276.4,"low":21540.5,"close":21695.4,"volume":547867.967,"date":"2023-03-08"},{"open":21695.3,"high":21823,"low":20003.5,"close":20348.3,"volume":951903.36,"date":"2023-03-09"},{"open":20348.4,"high":20351.8,"low":19521.6,"close":20140.3,"volume":1238135.265,"date":"2023-03-10"},{"open":20140.3,"high":20674.5,"low":19752.5,"close":20447.3,"volume":753479.558,"date":"2023-03-11"},{"open":20447.3,"high":22184,"low":20262.2,"close":21986.2,"volume":881522.402,"date":"2023-03-12"},{"open":21986.2,"high":24517.2,"low":21804,"close":24119.5,"volume":1534982.176,"date":"2023-03-13"},{"open":24119.5,"high":26489.9,"low":23951,"close":24682.5,"volume":1572562.635,"date":"2023-03-14"},{"open":24682.5,"high":25200,"low":23888,"close":24288,"volume":1102056.429,"date":"2023-03-15"},{"open":24287.9,"high":25167.9,"low":24120.5,"close":24990.4,"volume":735446.946,"date":"2023-03-16"},{"open":24990.5,"high":27763.4,"low":24875.3,"close":27384,"volume":1341159.064,"date":"2023-03-17"},{"open":27383.9,"high":27726.4,"low":26555.5,"close":26907,"volume":740232.316,"date":"2023-03-18"},{"open":26907,"high":28397,"low":26815.9,"close":27955.7,"volume":759367.078,"date":"2023-03-19"},{"open":27955.8,"high":28483.2,"low":27120.6,"close":27704.1,"volume":937223.448,"date":"2023-03-20"},{"open":27704.1,"high":28460,"low":27288,"close":28091.1,"volume":685487.714,"date":"2023-03-21"},{"open":28091.1,"high":28881,"low":26590,"close":27233.8,"volume":1080393.27,"date":"2023-03-22"},{"open":27233.8,"high":28777,"low":27101,"close":28284.1,"volume":808174.047,"date":"2023-03-23"},{"open":28284,"high":28369.1,"low":26960,"close":27438.9,"volume":696075.37,"date":"2023-03-24"},{"open":27439,"high":27788,"low":27131.8,"close":27447.3,"volume":335674.055,"date":"2023-03-25"},{"open":27447.2,"high":28186.9,"low":27400,"close":27954.3,"volume":399756.985,"date":"2023-03-26"},{"open":27954.3,"high":28019.4,"low":26480,"close":27112,"volume":642434.822,"date":"2023-03-27"},{"open":27112,"high":27500,"low":26610,"close":27249.7,"volume":585080.772,"date":"2023-03-28"},{"open":27249.7,"high":28649.9,"low":27223.6,"close":28338.5,"volume":655852.971,"date":"2023-03-29"},{"open":28338.6,"high":29184.8,"low":27654.1,"close":28015,"volume":770966.1,"date":"2023-03-30"},{"open":28015,"high":28675.3,"low":27500,"close":28454.9,"volume":611557.29,"date":"2023-03-31"},{"open":28454.8,"high":28845.3,"low":28180,"close":28443.8,"volume":256487.222,"date":"2023-04-01"},{"open":28443.7,"high":28516.5,"low":27820,"close":28161.2,"volume":316658.67,"date":"2023-04-02"},{"open":28161.3,"high":28540,"low":27166,"close":27786.1,"volume":741665.563,"date":"2023-04-03"},{"open":27786.1,"high":28450,"low":27650.2,"close":28155.2,"volume":432370.612,"date":"2023-04-04"},{"open":28155.1,"high":28800,"low":27775,"close":28154,"volume":543712.838,"date":"2023-04-05"},{"open":28154,"high":28175,"low":27684.2,"close":28022.8,"volume":355916.782,"date":"2023-04-06"},{"open":28022.9,"high":28096,"low":27755,"close":27890.7,"volume":219250.178,"date":"2023-04-07"},{"open":27890.7,"high":28153.6,"low":27850.1,"close":27924.9,"volume":159129.56,"date":"2023-04-08"},{"open":27924.9,"high":28539.1,"low":27762.8,"close":28309.4,"volume":305861.88,"date":"2023-04-09"},{"open":28309.4,"high":29840,"low":28153.6,"close":29623.1,"volume":580061.925,"date":"2023-04-10"},{"open":29623.1,"high":30564,"low":29573.9,"close":30185.1,"volume":628978.491,"date":"2023-04-11"},{"open":30185.1,"high":30480,"low":29620,"close":29875,"volume":563668.43,"date":"2023-04-12"},{"open":29874.9,"high":30648.9,"low":29836.7,"close":30362.7,"volume":436182.494,"date":"2023-04-13"},{"open":30362.7,"high":31059,"low":29925,"close":30453.1,"volume":615391.615,"date":"2023-04-14"},{"open":30453,"high":30599.9,"low":30186,"close":30280.4,"volume":180234.082,"date":"2023-04-15"},{"open":30280.4,"high":30560,"low":30102,"close":30286.6,"volume":210226.019,"date":"2023-04-16"},{"open":30286.6,"high":30307.4,"low":29219.9,"close":29420,"volume":455518.548,"date":"2023-04-17"},{"open":29420.1,"high":30480,"low":29078.1,"close":30365.8,"volume":533189.27,"date":"2023-04-18"},{"open":30365.8,"high":30410,"low":28557.3,"close":28795.1,"volume":643866.11,"date":"2023-04-19"},{"open":28795,"high":29078,"low":27983,"close":28229.9,"volume":639179.286,"date":"2023-04-20"},{"open":28229.9,"high":28368.9,"low":27100,"close":27252.5,"volume":687832.833,"date":"2023-04-21"},{"open":27252.6,"high":27888,"low":27126,"close":27807.2,"volume":345549.021,"date":"2023-04-22"},{"open":27807.2,"high":27807.3,"low":27279.7,"close":27576,"volume":332082.355,"date":"2023-04-23"},{"open":27575.9,"high":28000,"low":26919.3,"close":27497.5,"volume":581268.268,"date":"2023-04-24"},{"open":27497.4,"high":28379.9,"low":27176.6,"close":28286.7,"volume":508254.515,"date":"2023-04-25"},{"open":28286.7,"high":30048.2,"low":27200,"close":28395.9,"volume":1284924.668,"date":"2023-04-26"},{"open":28396,"high":29898,"low":28365.3,"close":29459,"volume":952584.739,"date":"2023-04-27"},{"open":29459,"high":29591.1,"low":28870,"close":29300,"volume":508350.155,"date":"2023-04-28"},{"open":29300,"high":29443.9,"low":29000.4,"close":29212.7,"volume":218013.244,"date":"2023-04-29"},{"open":29212.7,"high":29950,"low":29067.4,"close":29223,"volume":417798.846,"date":"2023-04-30"},{"open":29223,"high":29325.5,"low":27650,"close":28054.4,"volume":624974.488,"date":"2023-05-01"},{"open":28054.5,"high":28888,"low":27854,"close":28656.5,"volume":513546.269,"date":"2023-05-02"},{"open":28656.4,"high":29258.4,"low":28080,"close":29018.4,"volume":676466.23,"date":"2023-05-03"},{"open":29018.4,"high":29380,"low":28660,"close":28826,"volume":426425.584,"date":"2023-05-04"},{"open":28826,"high":29693,"low":28618.3,"close":29491.5,"volume":578485.177,"date":"2023-05-05"},{"open":29491.5,"high":29840,"low":28333,"close":28837.8,"volume":475628.901,"date":"2023-05-06"},{"open":28837.9,"high":29137,"low":28370,"close":28419.4,"volume":308410.643,"date":"2023-05-07"},{"open":28419.5,"high":28624.6,"low":27250,"close":27659.8,"volume":658188.777,"date":"2023-05-08"},{"open":27659.8,"high":27815.6,"low":27316.8,"close":27610.2,"volume":367664.686,"date":"2023-05-09"},{"open":27610.2,"high":28297,"low":26666.6,"close":27582.9,"volume":722502.676,"date":"2023-05-10"},{"open":27583,"high":27630,"low":26688.8,"close":26956.4,"volume":538822.363,"date":"2023-05-11"},{"open":26956.4,"high":27090,"low":25751,"close":26785.1,"volume":615645.508,"date":"2023-05-12"},{"open":26785.2,"high":27051.5,"low":26674.9,"close":26762.7,"volume":242694.929,"date":"2023-05-13"},{"open":26762.8,"high":27200,"low":26557,"close":26901.9,"volume":247579.427,"date":"2023-05-14"},{"open":26901.9,"high":27650,"low":26694.4,"close":27152.5,"volume":450263.076,"date":"2023-05-15"},{"open":27152.5,"high":27284.7,"low":26832,"close":27024.8,"volume":373172.951,"date":"2023-05-16"},{"open":27024.7,"high":27500,"low":26527.5,"close":27395.8,"volume":490065.218,"date":"2023-05-17"},{"open":27395.7,"high":27482.7,"low":26335.3,"close":26809.3,"volume":544971.979,"date":"2023-05-18"},{"open":26809.4,"high":27180,"low":26611.2,"close":26870.1,"volume":324097.956,"date":"2023-05-19"},{"open":26870.1,"high":27144.4,"low":26813.5,"close":27089.5,"volume":137515.354,"date":"2023-05-20"},{"open":27089.6,"high":27288,"low":26642,"close":26732.8,"volume":238776.425,"date":"2023-05-21"},{"open":26732.8,"high":27097.8,"low":26500,"close":26840.2,"volume":328030.52,"date":"2023-05-22"},{"open":26840.2,"high":27527.5,"low":26782.6,"close":27209.9,"volume":369176.618,"date":"2023-05-23"},{"open":27209.9,"high":27212.9,"low":26060,"close":26313.8,"volume":535191.677,"date":"2023-05-24"},{"open":26313.9,"high":26644,"low":25850,"close":26461.8,"volume":394535.225,"date":"2023-05-25"},{"open":26461.7,"high":26925,"low":26313.9,"close":26689.9,"volume":324475.546,"date":"2023-05-26"},{"open":26689.8,"high":26890,"low":26528.6,"close":26841.6,"volume":163681.935,"date":"2023-05-27"},{"open":26841.6,"high":28252.8,"low":26746,"close":28055.7,"volume":440115.394,"date":"2023-05-28"},{"open":28055.8,"high":28442,"low":27513.5,"close":27722,"volume":411290.549,"date":"2023-05-29"},{"open":27722.1,"high":28038.6,"low":27530,"close":27680.1,"volume":334379.313,"date":"2023-05-30"},{"open":27680,"high":27825,"low":26826,"close":27201.1,"volume":471381.89,"date":"2023-05-31"},{"open":27201.1,"high":27347.9,"low":26600,"close":26805.3,"volume":404787.572,"date":"2023-06-01"},{"open":26805.3,"high":27290,"low":26477.6,"close":27227.8,"volume":391110.093,"date":"2023-06-02"},{"open":27227.8,"high":27340.2,"low":26900,"close":27054.9,"volume":182464.1,"date":"2023-06-03"},{"open":27054.9,"high":27460,"low":26935.3,"close":27102.4,"volume":218271.544,"date":"2023-06-04"},{"open":27102.4,"high":27125,"low":25360.1,"close":25714.7,"volume":700502.548,"date":"2023-06-05"},{"open":25714.6,"high":27358.1,"low":25321.6,"close":27221.5,"volume":731445.649,"date":"2023-06-06"},{"open":27221.5,"high":27394.4,"low":26111,"close":26325.9,"volume":660044.537,"date":"2023-06-07"},{"open":26325.9,"high":26800,"low":26195.4,"close":26485.9,"volume":333104.839,"date":"2023-06-08"},{"open":26486,"high":26775,"low":26236,"close":26468.1,"volume":283719.198,"date":"2023-06-09"},{"open":26468.2,"high":26525,"low":25300,"close":25826.6,"volume":608917.569,"date":"2023-06-10"},{"open":25826.6,"high":26199,"low":25621.3,"close":25909.9,"volume":279365.563,"date":"2023-06-11"},{"open":25910,"high":26097.7,"low":25600,"close":25894.8,"volume":298900.468,"date":"2023-06-12"},{"open":25894.8,"high":26430.5,"low":25708,"close":25918,"volume":434536.754,"date":"2023-06-13"},{"open":25918,"high":26099.3,"low":24796.8,"close":25115.9,"volume":464681.602,"date":"2023-06-14"},{"open":25115.9,"high":25750,"low":24777,"close":25586.1,"volume":473971.375,"date":"2023-06-15"},{"open":25586,"high":26526.9,"low":25142.1,"close":26336,"volume":533144.956,"date":"2023-06-16"},{"open":26335.9,"high":26900,"low":26170.8,"close":26508.9,"volume":305738.396,"date":"2023-06-17"},{"open":26508.8,"high":26709.4,"low":26230.9,"close":26329.7,"volume":241977.484,"date":"2023-06-18"},{"open":26329.6,"high":27077,"low":26241.2,"close":26828.5,"volume":400533.758,"date":"2023-06-19"},{"open":26828.6,"high":28397.8,"low":26633.9,"close":28290.6,"volume":758176.297,"date":"2023-06-20"},{"open":28290.7,"high":30822,"low":28236.4,"close":29988.5,"volume":1123474.427,"date":"2023-06-21"},{"open":29988.5,"high":30488,"low":29500.1,"close":29875,"volume":561051.742,"date":"2023-06-22"},{"open":29875,"high":31500,"low":29792,"close":30673.4,"volume":699073.071,"date":"2023-06-23"},{"open":30673.5,"high":30796.5,"low":30222,"close":30524.2,"volume":279539.288,"date":"2023-06-24"},{"open":30524.2,"high":31053.2,"low":30252.6,"close":30458,"volume":301533.154,"date":"2023-06-25"},{"open":30458,"high":30667.3,"low":29890.1,"close":30260.1,"volume":415099.356,"date":"2023-06-26"},{"open":30260.1,"high":30998.5,"low":30213,"close":30683.2,"volume":406073.348,"date":"2023-06-27"},{"open":30683.2,"high":30701.8,"low":29804.6,"close":30066.3,"volume":416656.434,"date":"2023-06-28"},{"open":30066.3,"high":30837,"low":30036.1,"close":30439.9,"volume":382072.846,"date":"2023-06-29"},{"open":30439.9,"high":31300,"low":29500,"close":30460.2,"volume":809331.305,"date":"2023-06-30"},{"open":30460.2,"high":30668.2,"low":30311.3,"close":30573.6,"volume":135520.246,"date":"2023-07-01"},{"open":30573.6,"high":30800,"low":30149.9,"close":30612.7,"volume":231866.188,"date":"2023-07-02"},{"open":30612.7,"high":31395.2,"low":30559.4,"close":31149,"volume":370293.236,"date":"2023-07-03"},{"open":31149,"high":31319.4,"low":30600,"close":30756.1,"volume":300832.26,"date":"2023-07-04"},{"open":30756.1,"high":30875.2,"low":30175.8,"close":30488.4,"volume":294896.578,"date":"2023-07-05"},{"open":30488.4,"high":31568,"low":29818,"close":29874.4,"volume":721267.219,"date":"2023-07-06"},{"open":29874.3,"high":30443.6,"low":29680,"close":30327.9,"volume":337801.654,"date":"2023-07-07"},{"open":30328,"high":30380,"low":30026.8,"close":30269.3,"volume":138734.493,"date":"2023-07-08"},{"open":30269.2,"high":30443.4,"low":30042,"close":30147.8,"volume":162296.263,"date":"2023-07-09"},{"open":30147.8,"high":31040,"low":29928.8,"close":30396.9,"volume":429115.537,"date":"2023-07-10"},{"open":30396.9,"high":30804.9,"low":30261.4,"close":30608.4,"volume":298904.747,"date":"2023-07-11"},{"open":30608.3,"high":30980.5,"low":30186,"close":30368.9,"volume":425058.257,"date":"2023-07-12"},{"open":30368.9,"high":31850,"low":30233,"close":31441.7,"volume":696023.51,"date":"2023-07-13"},{"open":31441.6,"high":31640,"low":29876.6,"close":30293.3,"volume":538692.246,"date":"2023-07-14"},{"open":30293.3,"high":30380,"low":30220.2,"close":30276.4,"volume":111622.474,"date":"2023-07-15"},{"open":30276.5,"high":30441.6,"low":30050,"close":30216.8,"volume":173805.94,"date":"2023-07-16"},{"open":30216.9,"high":30329.7,"low":29630,"close":30126.1,"volume":344113.427,"date":"2023-07-17"},{"open":30126,"high":30227.5,"low":29400,"close":29845.6,"volume":337396.417,"date":"2023-07-18"},{"open":29845.7,"high":30178.5,"low":29745,"close":29895.5,"volume":298418.854,"date":"2023-07-19"},{"open":29895.5,"high":30420,"low":29468.8,"close":29791,"volume":410263.764,"date":"2023-07-20"},{"open":29791,"high":30056.2,"low":29705.9,"close":29891.4,"volume":221145.074,"date":"2023-07-21"},{"open":29891.5,"high":29986,"low":29602.2,"close":29783.5,"volume":143375.956,"date":"2023-07-22"},{"open":29783.5,"high":30368.2,"low":29718.9,"close":30070.8,"volume":224713.846,"date":"2023-07-23"},{"open":30070.9,"high":30091.7,"low":28830,"close":29163.8,"volume":434182.417,"date":"2023-07-24"},{"open":29163.8,"high":29379.5,"low":29033,"close":29216.3,"volume":196438.618,"date":"2023-07-25"},{"open":29216.2,"high":29670.5,"low":29083,"close":29336,"volume":318527.582,"date":"2023-07-26"},{"open":29336,"high":29558.4,"low":29065.5,"close":29209.7,"volume":223376.534,"date":"2023-07-27"},{"open":29209.8,"high":29535.7,"low":29112.8,"close":29299.9,"volume":221299.867,"date":"2023-07-28"},{"open":29300,"high":29397.9,"low":29237.5,"close":29339.1,"volume":87100.719,"date":"2023-07-29"},{"open":29339.1,"high":29442.5,"low":29006,"close":29271.1,"volume":169901.253,"date":"2023-07-30"},{"open":29271.2,"high":29525.8,"low":29100,"close":29220.8,"volume":230381.722,"date":"2023-07-31"},{"open":29220.8,"high":29735,"low":28550,"close":29701.2,"volume":442328.643,"date":"2023-08-01"},{"open":29701.2,"high":30059.9,"low":28906.3,"close":29170.1,"volume":491725.492,"date":"2023-08-02"},{"open":29170.2,"high":29440,"low":28955.4,"close":29180.2,"volume":251967.942,"date":"2023-08-03"},{"open":29180.1,"high":29323.8,"low":28780,"close":29101.1,"volume":229395.673,"date":"2023-08-04"},{"open":29101.1,"high":29145,"low":28960,"close":29057.7,"volume":82508.624,"date":"2023-08-05"},{"open":29057.7,"high":29199,"low":28978.5,"close":29075.9,"volume":103094.44,"date":"2023-08-06"},{"open":29075.9,"high":29274.5,"low":28682.3,"close":29202.7,"volume":297752.439,"date":"2023-08-07"},{"open":29202.7,"high":30250,"low":29132.4,"close":29759,"volume":459269.801,"date":"2023-08-08"},{"open":29758.9,"high":30149.7,"low":29362,"close":29572.8,"volume":362009.701,"date":"2023-08-09"},{"open":29572.9,"high":29729.8,"low":29303.7,"close":29443.7,"volume":234546.038,"date":"2023-08-10"},{"open":29443.7,"high":29565.1,"low":29220,"close":29415.5,"volume":179044.008,"date":"2023-08-11"},{"open":29415.5,"high":29470,"low":29360,"close":29420.7,"volume":56238.035,"date":"2023-08-12"},{"open":29420.8,"high":29463,"low":29256.6,"close":29293.3,"volume":84190.505,"date":"2023-08-13"},{"open":29293.3,"high":29686.7,"low":29070,"close":29419.5,"volume":295035.383,"date":"2023-08-14"},{"open":29419.5,"high":29492.1,"low":29050,"close":29188.8,"volume":191289.959,"date":"2023-08-15"},{"open":29188.9,"high":29257.4,"low":28705.1,"close":28714.4,"volume":272023.138,"date":"2023-08-16"},{"open":28714.4,"high":28775.9,"low":24581,"close":26609.7,"volume":868508.22,"date":"2023-08-17"},{"open":26609.7,"high":26818,"low":25600,"close":26042.1,"volume":522375.316,"date":"2023-08-18"},{"open":26042,"high":26269.4,"low":25783.4,"close":26088.3,"volume":202219.153,"date":"2023-08-19"},{"open":26088.4,"high":26285,"low":25948.5,"close":26175.9,"volume":141089.85,"date":"2023-08-20"},{"open":26175.9,"high":26280,"low":25800,"close":26115.4,"volume":232505.265,"date":"2023-08-21"},{"open":26115.4,"high":26128.2,"low":25280,"close":26044.4,"volume":313113.576,"date":"2023-08-22"},{"open":26044.5,"high":26806,"low":25800,"close":26419.2,"volume":412969.028,"date":"2023-08-23"},{"open":26419.2,"high":26568.3,"low":25835,"close":26164.6,"volume":286753.337,"date":"2023-08-24"},{"open":26164.6,"high":26300,"low":25754.4,"close":26051.7,"volume":274830.494,"date":"2023-08-25"},{"open":26051.7,"high":26129.4,"low":25969,"close":26004.3,"volume":63925.862,"date":"2023-08-26"},{"open":26004.3,"high":26173.6,"low":25955.6,"close":26087.7,"volume":86505.398,"date":"2023-08-27"},{"open":26087.6,"high":26244.6,"low":25850.4,"close":26106.5,"volume":219992.051,"date":"2023-08-28"},{"open":26106.5,"high":28168,"low":25905.2,"close":27700.1,"volume":700233.946,"date":"2023-08-29"},{"open":27700.1,"high":27758.2,"low":26950,"close":27290.4,"volume":315313.916,"date":"2023-08-30"},{"open":27290.4,"high":27674.3,"low":25617.8,"close":25928,"volume":502906.277,"date":"2023-08-31"},{"open":25928,"high":26151.6,"low":25312,"close":25795.6,"volume":361184.924,"date":"2023-09-01"},{"open":25795.6,"high":25975,"low":25740.6,"close":25855.8,"volume":107642.864,"date":"2023-09-02"},{"open":25855.8,"high":26135.2,"low":25777,"close":25962.1,"volume":133016.832,"date":"2023-09-03"},{"open":25962.1,"high":26099.3,"low":25610,"close":25814,"volume":173147.873,"date":"2023-09-04"},{"open":25814,"high":25900,"low":25531.2,"close":25779.7,"volume":186639.945,"date":"2023-09-05"},{"open":25779.7,"high":26052,"low":25326,"close":25747.4,"volume":251122.66,"date":"2023-09-06"},{"open":25747.4,"high":26451,"low":25602.3,"close":26240.7,"volume":257349.902,"date":"2023-09-07"},{"open":26240.7,"high":26437.5,"low":25630,"close":25899.8,"volume":249269.761,"date":"2023-09-08"},{"open":25899.9,"high":25940.6,"low":25781.5,"close":25892.6,"volume":67909.81,"date":"2023-09-09"},{"open":25892.6,"high":26037.3,"low":25508.7,"close":25828.4,"volume":162972.413,"date":"2023-09-10"},{"open":25828.4,"high":25895,"low":24888,"close":25150.4,"volume":427216.374,"date":"2023-09-11"},{"open":25150.4,"high":26580,"low":25116.4,"close":25825.8,"volume":592049.678,"date":"2023-09-12"},{"open":25825.8,"high":26400,"low":25750,"close":26209.9,"volume":335252.718,"date":"2023-09-13"},{"open":26209.9,"high":26880,"low":26106.6,"close":26510.3,"volume":380666.471,"date":"2023-09-14"},{"open":26510.3,"high":26890,"low":26206.6,"close":26591.1,"volume":251656.77,"date":"2023-09-15"},{"open":26591.1,"high":26763.5,"low":26430,"close":26546.9,"volume":140482.465,"date":"2023-09-16"},{"open":26547,"high":26614.3,"low":26377.4,"close":26514.2,"volume":114239.394,"date":"2023-09-17"},{"open":26514.2,"high":27397,"low":26358.6,"close":26749.9,"volume":472539.032,"date":"2023-09-18"},{"open":26749.9,"high":27480,"low":26653.2,"close":27196,"volume":433511.747,"date":"2023-09-19"},{"open":27195.9,"high":27381,"low":26740,"close":27107.7,"volume":348921.447,"date":"2023-09-20"},{"open":27107.7,"high":27149,"low":26360.1,"close":26552.6,"volume":317992.869,"date":"2023-09-21"},{"open":26552.6,"high":26737.7,"low":26452.9,"close":26566.7,"volume":173534.648,"date":"2023-09-22"},{"open":26566.7,"high":26620.6,"low":26492.2,"close":26563.1,"volume":57836.484,"date":"2023-09-23"},{"open":26563,"high":26739.9,"low":26081,"close":26232.4,"volume":146632.773,"date":"2023-09-24"},{"open":26232.4,"high":26440,"low":25965,"close":26290.5,"volume":268385.836,"date":"2023-09-25"},{"open":26290.5,"high":26388,"low":26073.8,"close":26208.8,"volume":180491.169,"date":"2023-09-26"},{"open":26208.7,"high":26849.9,"low":26050,"close":26359.6,"volume":353002.84,"date":"2023-09-27"},{"open":26359.6,"high":27308.7,"low":26325.2,"close":27011.8,"volume":429587.858,"date":"2023-09-28"},{"open":27011.7,"high":27231.5,"low":26625,"close":26890.9,"volume":277397.643,"date":"2023-09-29"},{"open":26890.9,"high":27085,"low":26870.4,"close":26950.9,"volume":92317.154,"date":"2023-09-30"},{"open":26951,"high":28365.2,"low":26939,"close":27981.4,"volume":240382.946,"date":"2023-10-01"},{"open":27981.4,"high":28613,"low":27255,"close":27477.6,"volume":593277.72,"date":"2023-10-02"},{"open":27477.7,"high":27665,"low":27123,"close":27412,"volume":283077.899,"date":"2023-10-03"},{"open":27412,"high":27830,"low":27163.9,"close":27759.8,"volume":280784.322,"date":"2023-10-04"},{"open":27759.7,"high":28110,"low":27333.5,"close":27398.4,"volume":370190.087,"date":"2023-10-05"},{"open":27398.3,"high":28450,"low":27156,"close":27916.3,"volume":438445.904,"date":"2023-10-06"},{"open":27916.3,"high":28018.7,"low":27822.1,"close":27943,"volume":117049.145,"date":"2023-10-07"},{"open":27943,"high":28082,"low":27671,"close":27901.2,"volume":178380.307,"date":"2023-10-08"},{"open":27901.2,"high":27977,"low":27250,"close":27578.3,"volume":314316.581,"date":"2023-10-09"},{"open":27578.4,"high":27727.3,"low":27281,"close":27381.2,"volume":239779.496,"date":"2023-10-10"},{"open":27381.3,"high":27467.6,"low":26525,"close":26864.5,"volume":388186.571,"date":"2023-10-11"},{"open":26864.5,"high":26939,"low":26534.8,"close":26744,"volume":220279.04,"date":"2023-10-12"},{"open":26744,"high":27120.8,"low":26670.1,"close":26849.8,"volume":243222.154,"date":"2023-10-13"},{"open":26849.7,"high":26986.4,"low":26773.1,"close":26836.3,"volume":82164.781,"date":"2023-10-14"},{"open":26836.4,"high":27456.1,"low":26790.4,"close":27139.8,"volume":160000.462,"date":"2023-10-15"},{"open":27139.8,"high":30720,"low":27095.4,"close":28486.3,"volume":823003.782,"date":"2023-10-16"},{"open":28486.3,"high":28605,"low":28055,"close":28381.9,"volume":314189.758,"date":"2023-10-17"},{"open":28382,"high":29100,"low":28126.6,"close":28307.1,"volume":297176.628,"date":"2023-10-18"},{"open":28307.2,"high":28933.4,"low":28076,"close":28696.9,"volume":333673.207,"date":"2023-10-19"},{"open":28697,"high":30243,"low":28560,"close":29653,"volume":551005.327,"date":"2023-10-20"},{"open":29653,"high":30374.6,"low":29443.5,"close":29895.4,"volume":258195.956,"date":"2023-10-21"},{"open":29895.4,"high":30229.7,"low":29606.6,"close":29981.5,"volume":198602.758,"date":"2023-10-22"},{"open":29981.4,"high":35981.9,"low":29869.4,"close":33074,"volume":987741.536,"date":"2023-10-23"},{"open":33074,"high":35300,"low":32833.5,"close":33917,"volume":921993.063,"date":"2023-10-24"},{"open":33917,"high":35154.3,"low":33660.6,"close":34487.7,"volume":465367.144,"date":"2023-10-25"},{"open":34487.8,"high":34828.7,"low":33750,"close":34154,"volume":339552.964,"date":"2023-10-26"},{"open":34154,"high":34253.3,"low":33350,"close":33893.1,"volume":278052.978,"date":"2023-10-27"},{"open":33893.2,"high":34535.8,"low":33867.4,"close":34086.6,"volume":138314.932,"date":"2023-10-28"},{"open":34086.7,"high":34773.8,"low":33933,"close":34528.6,"volume":175897.55,"date":"2023-10-29"},{"open":34528.6,"high":34888.2,"low":34050,"close":34483.8,"volume":281841.348,"date":"2023-10-30"},{"open":34483.8,"high":34744.7,"low":34016.8,"close":34651.4,"volume":272450.567,"date":"2023-10-31"},{"open":34651.4,"high":35734,"low":34076,"close":35437.4,"volume":469214.787,"date":"2023-11-01"},{"open":35437.5,"high":35999.9,"low":34300,"close":34940.1,"volume":410221.727,"date":"2023-11-02"},{"open":34940.1,"high":34944.9,"low":34123,"close":34700.4,"volume":306048.199,"date":"2023-11-03"},{"open":34700.5,"high":35270,"low":34571.6,"close":35069.7,"volume":140746.874,"date":"2023-11-04"},{"open":35069.7,"high":35455.2,"low":34356,"close":35025.5,"volume":231363.339,"date":"2023-11-05"},{"open":35025.5,"high":35299.9,"low":34743.2,"close":35057.4,"volume":202227.215,"date":"2023-11-06"},{"open":35057.5,"high":35921.7,"low":34520.3,"close":35406.5,"volume":343525.95,"date":"2023-11-07"},{"open":35406.5,"high":36150,"low":35073,"close":35626.7,"volume":334779.449,"date":"2023-11-08"},{"open":35626.7,"high":38499.9,"low":35304,"close":36719.5,"volume":778877.937,"date":"2023-11-09"},{"open":36719.6,"high":37570,"low":36350,"close":37330.4,"volume":299373.892,"date":"2023-11-10"},{"open":37330.3,"high":37422.2,"low":36588,"close":37162.1,"volume":159239.284,"date":"2023-11-11"},{"open":37162.1,"high":37258.4,"low":36753.6,"close":37085.5,"volume":118890.045,"date":"2023-11-12"},{"open":37085.6,"high":37464.8,"low":36350,"close":36486.2,"volume":257075.648,"date":"2023-11-13"},{"open":36486.2,"high":36779.9,"low":34446.3,"close":35559,"volume":397265.8,"date":"2023-11-14"},{"open":35559.1,"high":38000,"low":35388,"close":37885.6,"volume":423818.57,"date":"2023-11-15"},{"open":37885.5,"high":37956.5,"low":35486.1,"close":36176,"volume":434444.366,"date":"2023-11-16"},{"open":36176,"high":37020.5,"low":35868.3,"close":36621.9,"volume":319943.051,"date":"2023-11-17"},{"open":36621.9,"high":36900,"low":36196,"close":36580.9,"volume":121720.922,"date":"2023-11-18"},{"open":36580.9,"high":37528.2,"low":36380,"close":37375.9,"volume":154713.007,"date":"2023-11-19"},{"open":37462.6,"high":37675,"low":35720,"close":35737,"volume":450731.16,"date":"2023-11-21"},{"open":35737,"high":37880,"low":35610.7,"close":37413.4,"volume":338189.618,"date":"2023-11-22"},{"open":37413.5,"high":37650,"low":36856.3,"close":37294.3,"volume":185369.931,"date":"2023-11-23"},{"open":37294.4,"high":38425,"low":37257.3,"close":37706.3,"volume":351031.723,"date":"2023-11-24"},{"open":37706.3,"high":37886.5,"low":37570.9,"close":37766.6,"volume":82589.329,"date":"2023-11-25"},{"open":37766.7,"high":37807.6,"low":37126,"close":37437.9,"volume":173758.644,"date":"2023-11-26"},{"open":37437.9,"high":37560,"low":36700,"close":37234.3,"volume":266112.699,"date":"2023-11-27"},{"open":37234.4,"high":38395,"low":36856,"close":37812.1,"volume":318426.327,"date":"2023-11-28"},{"open":37812,"high":38500,"low":37551.8,"close":37837.1,"volume":261631.881,"date":"2023-11-29"},{"open":37837.2,"high":38132,"low":37442.9,"close":37716.8,"volume":191188.871,"date":"2023-11-30"},{"open":37716.9,"high":38989,"low":37600,"close":38660,"volume":342361.994,"date":"2023-12-01"},{"open":38659.9,"high":39900,"low":38613.5,"close":39435,"volume":213210.311,"date":"2023-12-02"},{"open":39435.1,"high":40410.1,"low":39255.2,"close":39979.7,"volume":221917.905,"date":"2023-12-03"},{"open":39979.8,"high":42440,"low":39970.4,"close":41993.1,"volume":602492.859,"date":"2023-12-04"},{"open":41993.1,"high":44528.1,"low":41393.5,"close":44081.7,"volume":575038.041,"date":"2023-12-05"},{"open":44081.7,"high":44349.8,"low":43377,"close":43774.8,"volume":383957.738,"date":"2023-12-06"},{"open":43775.1,"high":44066.7,"low":42815,"close":43296,"volume":346421.958,"date":"2023-12-07"},{"open":43296,"high":44779.3,"low":43100,"close":44209.5,"volume":281880.593,"date":"2023-12-08"},{"open":44209.6,"high":44389.2,"low":43555,"close":43734.3,"volume":189339.656,"date":"2023-12-09"},{"open":43734.2,"high":44099.2,"low":43552.5,"close":43810,"volume":144548.259,"date":"2023-12-10"},{"open":43810.1,"high":43833.4,"low":40228.3,"close":41271,"volume":620753.439,"date":"2023-12-11"},{"open":41271.1,"high":42125,"low":40711,"close":41515,"volume":356541.118,"date":"2023-12-12"},{"open":41514.9,"high":43517.6,"low":40556,"close":42875,"volume":396710.296,"date":"2023-12-13"},{"open":42875,"high":43450.1,"low":41140,"close":43032.4,"volume":361628.325,"date":"2023-12-14"},{"open":43032.3,"high":43098,"low":41668,"close":41968,"volume":257177.013,"date":"2023-12-15"},{"open":41968,"high":42756.7,"low":41638.1,"close":42287.4,"volume":160549.459,"date":"2023-12-16"},{"open":42287.4,"high":42476,"low":41248.3,"close":41396.5,"volume":224722.851,"date":"2023-12-17"},{"open":41396.6,"high":42795.3,"low":40553.8,"close":42671.7,"volume":375385.675,"date":"2023-12-18"},{"open":42671.8,"high":43550,"low":41835.4,"close":42298.3,"volume":315311.844,"date":"2023-12-19"},{"open":42298.2,"high":44384.6,"low":42218.3,"close":43708.9,"volume":377008.923,"date":"2023-12-20"},{"open":43708.9,"high":44287.2,"low":43317.2,"close":43896.3,"volume":276922.155,"date":"2023-12-21"},{"open":43896.4,"high":44484,"low":43430.4,"close":43999.2,"volume":238341.933,"date":"2023-12-22"},{"open":43999.2,"high":44023,"low":43304.2,"close":43725.2,"volume":120792.199,"date":"2023-12-23"},{"open":43725.2,"high":43994.8,"low":42550,"close":43008.4,"volume":179967.251,"date":"2023-12-24"},{"open":43008.4,"high":43850,"low":42755.4,"close":43611.9,"volume":184210.274,"date":"2023-12-25"},{"open":43611.9,"high":43635.1,"low":41597,"close":42538.5,"volume":295583.678,"date":"2023-12-26"},{"open":42538.6,"high":43700,"low":42145.7,"close":43453.8,"volume":251351.538,"date":"2023-12-27"},{"open":43453.8,"high":43850,"low":42320.5,"close":42600.1,"volume":257515.182,"date":"2023-12-28"},{"open":42600.1,"high":43171.9,"low":41283.2,"close":42095.1,"volume":337421.865,"date":"2023-12-29"},{"open":42095.1,"high":42654.6,"low":41550,"close":42174.2,"volume":183890.67,"date":"2023-12-30"},{"open":42174.3,"high":42951,"low":42001,"close":42314,"volume":173508.289,"date":"2023-12-31"},{"open":42314,"high":44266,"low":42207.9,"close":44230.2,"volume":206424.144,"date":"2024-01-01"},{"open":44230.3,"high":45950,"low":44200.9,"close":44979.8,"volume":459798.523,"date":"2024-01-02"},{"open":44979.7,"high":45582.3,"low":40333,"close":42849.5,"volume":595855.225,"date":"2024-01-03"},{"open":42849.5,"high":44840.8,"low":42625,"close":44143.8,"volume":333923.098,"date":"2024-01-04"},{"open":44143.8,"high":44500,"low":42300,"close":44145.4,"volume":374967.791,"date":"2024-01-05"},{"open":44145.3,"high":44214.6,"low":43391.3,"close":43956.7,"volume":138542.797,"date":"2024-01-06"},{"open":43956.6,"high":44486.9,"low":43557.5,"close":43916.9,"volume":180710.714,"date":"2024-01-07"},{"open":43916.9,"high":47312,"low":43158.1,"close":46972.7,"volume":495087.983,"date":"2024-01-08"},{"open":46972.6,"high":48100,"low":44417.2,"close":46114,"volume":513362.773,"date":"2024-01-09"},{"open":46113.9,"high":47699.3,"low":44291.5,"close":46662.9,"volume":668657.474,"date":"2024-01-10"},{"open":46663,"high":49027.5,"low":45600,"close":46337.8,"volume":596698.379,"date":"2024-01-11"},{"open":46337.9,"high":46536.2,"low":41370,"close":42788.9,"volume":575943.258,"date":"2024-01-12"},{"open":42789,"high":43273.4,"low":42445.7,"close":42846.4,"volume":207737.326,"date":"2024-01-13"},{"open":42846.4,"high":43096.1,"low":41713.5,"close":41734.9,"volume":181096.968,"date":"2024-01-14"},{"open":41734.9,"high":43376,"low":41720,"close":42515,"volume":240059.141,"date":"2024-01-15"},{"open":42515,"high":43589,"low":42050,"close":43133,"volume":287207.233,"date":"2024-01-16"},{"open":43133,"high":43198,"low":42200,"close":42783.4,"volume":209396.081,"date":"2024-01-17"},{"open":42783.3,"high":42932.3,"low":40673.6,"close":41323.1,"volume":335080.756,"date":"2024-01-18"},{"open":41323.2,"high":42197,"low":40300,"close":41662.2,"volume":345941.73,"date":"2024-01-19"},{"open":41662.1,"high":41883.5,"low":41453.6,"close":41691.8,"volume":95866.062,"date":"2024-01-20"},{"open":41691.8,"high":41880.9,"low":41500,"close":41580,"volume":67035.552,"date":"2024-01-21"},{"open":41579.9,"high":41692.3,"low":39402,"close":39567,"volume":459024.106,"date":"2024-01-22"},{"open":39567.1,"high":40172.7,"low":38545,"close":39890,"volume":414373.386,"date":"2024-01-23"},{"open":39889.9,"high":40560.6,"low":39493.3,"close":40078.7,"volume":272754.171,"date":"2024-01-24"},{"open":40078.8,"high":40300,"low":39535.3,"close":39953.3,"volume":203728.679,"date":"2024-01-25"},{"open":39953.3,"high":42239.3,"low":39813.1,"close":41806.4,"volume":355418.478,"date":"2024-01-26"},{"open":41806.4,"high":42187.1,"low":41360.1,"close":42102.2,"volume":118437.114,"date":"2024-01-27"},{"open":42102.2,"high":42836,"low":41600,"close":42021.2,"volume":205736.453,"date":"2024-01-28"},{"open":42021.2,"high":43340.8,"low":41768.3,"close":43287.7,"volume":249502.11,"date":"2024-01-29"},{"open":43287.6,"high":43888,"low":42665.6,"close":42918.3,"volume":257582.784,"date":"2024-01-30"},{"open":42918.3,"high":43748.6,"low":42257.6,"close":42560.5,"volume":313069.11,"date":"2024-01-31"},{"open":42560.5,"high":43288,"low":41866.8,"close":43072.6,"volume":274321.107,"date":"2024-02-01"},{"open":43072.6,"high":43480,"low":42512.7,"close":43182,"volume":205767.574,"date":"2024-02-02"},{"open":43182,"high":43372.2,"low":42858.3,"close":42992.4,"volume":89735.22,"date":"2024-02-03"},{"open":42992.4,"high":43112.1,"low":42176.7,"close":42570.3,"volume":127421.548,"date":"2024-02-04"},{"open":42570.3,"high":43580,"low":42235.1,"close":42692.9,"volume":240655.549,"date":"2024-02-05"},{"open":42692.9,"high":43378.8,"low":42559.8,"close":43079.1,"volume":196157.643,"date":"2024-02-06"},{"open":43079.1,"high":44388,"low":42763.4,"close":44326.2,"volume":252057.708,"date":"2024-02-07"},{"open":44326.3,"high":45600,"low":44306.8,"close":45269.1,"volume":299738.288,"date":"2024-02-08"},{"open":45269.2,"high":48230.3,"low":45218.1,"close":47116.1,"volume":519919.419,"date":"2024-02-09"},{"open":47116.1,"high":48189.6,"low":46836.4,"close":47732.6,"volume":179626.604,"date":"2024-02-10"},{"open":47732.6,"high":48600,"low":47539.4,"close":48303.4,"volume":209951.626,"date":"2024-02-11"},{"open":48303.4,"high":50413.2,"low":47702,"close":49943.6,"volume":450895.202,"date":"2024-02-12"},{"open":49943.6,"high":50428.8,"low":48301,"close":49696.4,"volume":382348.085,"date":"2024-02-13"},{"open":49696.4,"high":52100,"low":49215.7,"close":51823.2,"volume":395191.791,"date":"2024-02-14"},{"open":51823.1,"high":52859,"low":51334.9,"close":51898.5,"volume":392724.603,"date":"2024-02-15"},{"open":51898.4,"high":52623,"low":51611.7,"close":52148.6,"volume":259819.793,"date":"2024-02-16"},{"open":52148.7,"high":52192.8,"low":50647.5,"close":51679.4,"volume":222342.005,"date":"2024-02-17"},{"open":51679.5,"high":52450,"low":51178,"close":52175.9,"volume":166636.426,"date":"2024-02-18"},{"open":52175.9,"high":52532.9,"low":51688.8,"close":51813.8,"volume":196387.978,"date":"2024-02-19"},{"open":51813.7,"high":53090.9,"low":50788,"close":52297.4,"volume":388913.064,"date":"2024-02-20"},{"open":52297.3,"high":52402.3,"low":50528.4,"close":51877.8,"volume":308127.301,"date":"2024-02-21"},{"open":51877.9,"high":52130.8,"low":50967.5,"close":51316.9,"volume":244144.647,"date":"2024-02-22"},{"open":51316.9,"high":51576.3,"low":50512.7,"close":50771.9,"volume":215474.562,"date":"2024-02-23"},{"open":50771.9,"high":51736.6,"low":50611.4,"close":51602.1,"volume":104944.457,"date":"2024-02-24"},{"open":51602.1,"high":52050,"low":51300.4,"close":51764.9,"volume":122177.26,"date":"2024-02-25"},{"open":51764.9,"high":54991.8,"low":50922.5,"close":54511.6,"volume":393466.231,"date":"2024-02-26"},{"open":54511.7,"high":57780,"low":54495,"close":57074.5,"volume":511475.535,"date":"2024-02-27"},{"open":57074.5,"high":64300,"low":56730.1,"close":62487.9,"volume":1010118.442,"date":"2024-02-28"},{"open":62487.9,"high":63762.8,"low":60452,"close":61203.3,"volume":584713.883,"date":"2024-02-29"},{"open":61203.3,"high":63199,"low":60844.8,"close":62430.6,"volume":299231.827,"date":"2024-03-01"},{"open":62430.6,"high":62513.1,"low":61605,"close":62039.9,"volume":159283.629,"date":"2024-03-02"},{"open":62039.9,"high":63330.9,"low":61339.5,"close":63178.5,"volume":200312.503,"date":"2024-03-03"},{"open":63178.5,"high":68600,"low":62299,"close":68296.4,"volume":632882.144,"date":"2024-03-04"},{"open":68296.5,"high":69350,"low":59112,"close":63747.4,"volume":1053025.132,"date":"2024-03-05"},{"open":63747.5,"high":67729.5,"low":62829.3,"close":66128.1,"volume":534011.813,"date":"2024-03-06"},{"open":66128,"high":68101.3,"low":65609.3,"close":66870,"volume":296092.788,"date":"2024-03-07"},{"open":66870,"high":70330.8,"low":66120,"close":68180.2,"volume":459387.207,"date":"2024-03-08"},{"open":68180.2,"high":68608.7,"low":67908.7,"close":68360.1,"volume":94899.005,"date":"2024-03-09"},{"open":68360.2,"high":69999.8,"low":68155,"close":69001.8,"volume":233596.523,"date":"2024-03-10"},{"open":69001.8,"high":72890,"low":67000,"close":72153.8,"volume":474396.897,"date":"2024-03-11"},{"open":72153.9,"high":73370,"low":68600,"close":71503.2,"volume":472072.331,"date":"2024-03-12"},{"open":71503.3,"high":73755,"low":71388.1,"close":73127.6,"volume":288446.338,"date":"2024-03-13"},{"open":73127.6,"high":73881.4,"low":68600,"close":71455.5,"volume":513901.237,"date":"2024-03-14"},{"open":71455.6,"high":72500,"low":65580,"close":69552.2,"volume":705810.685,"date":"2024-03-15"},{"open":69552.1,"high":70097.6,"low":64750,"close":65351,"volume":333426.129,"date":"2024-03-16"},{"open":65351,"high":68972.4,"low":64559.8,"close":68447.9,"volume":314890.309,"date":"2024-03-17"},{"open":68447.9,"high":69044.4,"low":66601.6,"close":67660,"volume":317885.916,"date":"2024-03-18"},{"open":67660,"high":68178.6,"low":61582.8,"close":61974.1,"volume":700466.795,"date":"2024-03-19"},{"open":61974.1,"high":68140,"low":60800,"close":67876.4,"volume":637362.465,"date":"2024-03-20"},{"open":67876.4,"high":68293.9,"low":64550.1,"close":65539.9,"volume":347218.385,"date":"2024-03-21"},{"open":65539.9,"high":66691.9,"low":62294,"close":63826,"volume":401149.333,"date":"2024-03-22"},{"open":63826.1,"high":66050,"low":63020.2,"close":64020.3,"volume":239124,"date":"2024-03-23"},{"open":64020.4,"high":67700,"low":63822,"close":67260.9,"volume":244179.435,"date":"2024-03-24"},{"open":67260.9,"high":71228.3,"low":66427.6,"close":69920.5,"volume":395156.191,"date":"2024-03-25"},{"open":69920.6,"high":71649,"low":69320,"close":70044.1,"volume":307861.116,"date":"2024-03-26"},{"open":70044.2,"high":71888,"low":68364.8,"close":69532.6,"volume":407286.574,"date":"2024-03-27"},{"open":69532.6,"high":71636.2,"low":68941,"close":70838.7,"volume":241970.822,"date":"2024-03-28"},{"open":70838.8,"high":70976.9,"low":69000,"close":69903.6,"volume":187970.841,"date":"2024-03-29"},{"open":69903.6,"high":70388,"low":69577.2,"close":69642.1,"volume":91126.75,"date":"2024-03-30"},{"open":69642,"high":71495.5,"low":69608,"close":71363,"volume":132458.79,"date":"2024-03-31"},{"open":71363,"high":71388,"low":68103.3,"close":69700,"volume":282812.126,"date":"2024-04-01"},{"open":69700,"high":69731.6,"low":64603.2,"close":65505.3,"volume":499041.572,"date":"2024-04-02"},{"open":65502.4,"high":66940,"low":64500,"close":65971.9,"volume":275041.23,"date":"2024-04-03"},{"open":65971.8,"high":69329.7,"low":65100,"close":68489.9,"volume":326385.338,"date":"2024-04-04"},{"open":68489.8,"high":68787.1,"low":65966,"close":67825.7,"volume":313547.293,"date":"2024-04-05"},{"open":67825.8,"high":69708,"low":67450,"close":68901.6,"volume":127343.726,"date":"2024-04-06"},{"open":68901.5,"high":70395,"low":68820.6,"close":69362.7,"volume":171783.436,"date":"2024-04-07"},{"open":69362.7,"high":72890.4,"low":69040.4,"close":71678.4,"volume":297237.449,"date":"2024-04-08"},{"open":71678.3,"high":71820.6,"low":68216,"close":69189.3,"volume":334059.403,"date":"2024-04-09"},{"open":69189.2,"high":71412.2,"low":67546.2,"close":70681.7,"volume":337774.756,"date":"2024-04-10"},{"open":70681.8,"high":71387.4,"low":69592.6,"close":70055.7,"volume":256194.153,"date":"2024-04-11"},{"open":70055.6,"high":71297,"low":65102,"close":67136.4,"volume":415528.149,"date":"2024-04-12"},{"open":67136.4,"high":67975.4,"low":59652.5,"close":63939.7,"volume":515005.203,"date":"2024-04-13"},{"open":63939.7,"high":65822.1,"low":62139.3,"close":65615.9,"volume":395770.133,"date":"2024-04-14"},{"open":65615.9,"high":66874.9,"low":62242.5,"close":63392.7,"volume":381532.225,"date":"2024-04-15"},{"open":63392.8,"high":64356.3,"low":61521,"close":63765,"volume":405931.439,"date":"2024-04-16"},{"open":63764.9,"high":64483.3,"low":59625,"close":61254.5,"volume":444032.992,"date":"2024-04-17"},{"open":61254.5,"high":64100,"low":60763.8,"close":63445,"volume":363302.394,"date":"2024-04-18"},{"open":63445,"high":65480,"low":59541,"close":63787.4,"volume":574264.058,"date":"2024-04-19"},{"open":63787.4,"high":65400,"low":63045.1,"close":64897.2,"volume":197142.262,"date":"2024-04-20"},{"open":64897.2,"high":65678.7,"low":64214.2,"close":64912.6,"volume":160533.948,"date":"2024-04-21"},{"open":64912.7,"high":67222,"low":64470.5,"close":66778,"volume":246268.411,"date":"2024-04-22"},{"open":66777.9,"high":67158.9,"low":65750,"close":66386.3,"volume":178665.564,"date":"2024-04-23"},{"open":66386.2,"high":67068.2,"low":63575,"close":64250,"volume":280545.061,"date":"2024-04-24"},{"open":64250,"high":65270.6,"low":62721.3,"close":64478.8,"volume":275211.062,"date":"2024-04-25"},{"open":64478.8,"high":64783.1,"low":63291.5,"close":63748.8,"volume":202149.813,"date":"2024-04-26"},{"open":63748.7,"high":63901.4,"low":62332.8,"close":63421,"volume":167349.109,"date":"2024-04-27"},{"open":63420.9,"high":64350,"low":62700,"close":63088.3,"volume":126056.151,"date":"2024-04-28"},{"open":63088.4,"high":64200,"low":61726.2,"close":63842.4,"volume":228411.163,"date":"2024-04-29"},{"open":63842.4,"high":64700,"low":59150,"close":60651.2,"volume":408747.703,"date":"2024-04-30"},{"open":60651.2,"high":60816.7,"low":56537.7,"close":58307.6,"volume":564108.4,"date":"2024-05-01"},{"open":58307.7,"high":59637.3,"low":56951.6,"close":59036.7,"volume":299229.302,"date":"2024-05-02"},{"open":59036.7,"high":63333,"low":58781.3,"close":62853.7,"volume":353606.459,"date":"2024-05-03"},{"open":62853.7,"high":64547.9,"low":62520,"close":63864.2,"volume":205205.199,"date":"2024-05-04"},{"open":63864.3,"high":64644.3,"low":62833,"close":63988,"volume":185495.653,"date":"2024-05-05"},{"open":63987.9,"high":65500,"low":62655.3,"close":63142.8,"volume":305110.067,"date":"2024-05-06"},{"open":63142.7,"high":64392.2,"low":62203.6,"close":62296,"volume":238974.646,"date":"2024-05-07"},{"open":62296,"high":62994.9,"low":60843.6,"close":61157.9,"volume":241651.579,"date":"2024-05-08"},{"open":61157.9,"high":63447.2,"low":60550,"close":63050.1,"volume":242451.302,"date":"2024-05-09"},{"open":63050,"high":63446.5,"low":60117.4,"close":60778.1,"volume":307214.96,"date":"2024-05-10"},{"open":60778,"high":61491.4,"low":60432.6,"close":60809.2,"volume":113294.787,"date":"2024-05-11"},{"open":60809.2,"high":61849.4,"low":60557.3,"close":61455.8,"volume":104043.897,"date":"2024-05-12"},{"open":61455.7,"high":63440,"low":60750,"close":62912.1,"volume":261927.073,"date":"2024-05-13"},{"open":62912.2,"high":63099.6,"low":60950,"close":61550.5,"volume":244345.274,"date":"2024-05-14"},{"open":61550.5,"high":66440,"low":61316.1,"close":66175.4,"volume":365031.68,"date":"2024-05-15"},{"open":66175.4,"high":66800,"low":64567,"close":65217.7,"volume":242455.324,"date":"2024-05-16"},{"open":65217.7,"high":67400.6,"low":65061.2,"close":66980,"volume":227063.919,"date":"2024-05-17"},{"open":66980,"high":67340.5,"low":66503.2,"close":66884.9,"volume":96931.548,"date":"2024-05-18"},{"open":66884.9,"high":67750,"low":65835.8,"close":66239.4,"volume":148170.35,"date":"2024-05-19"},{"open":66239.4,"high":71674.6,"low":66010,"close":71466.5,"volume":366028.078,"date":"2024-05-20"},{"open":71466.5,"high":72132.8,"low":69165.6,"close":70168.8,"volume":263674.327,"date":"2024-05-21"},{"open":70168.7,"high":70715.4,"low":68736.8,"close":69219.1,"volume":194160.494,"date":"2024-05-22"},{"open":69219.2,"high":70133.3,"low":66156.6,"close":67999.9,"volume":300093.622,"date":"2024-05-23"},{"open":67999.9,"high":69273.5,"low":66639,"close":68584.1,"volume":186681.082,"date":"2024-05-24"},{"open":68584,"high":69622.8,"low":68523.7,"close":69314.4,"volume":85113.605,"date":"2024-05-25"},{"open":69314.5,"high":69590.3,"low":68155,"close":68524.3,"volume":84069.824,"date":"2024-05-26"},{"open":68524.4,"high":70750,"low":68268.7,"close":69461.6,"volume":170291.356,"date":"2024-05-27"},{"open":69461.5,"high":69628,"low":67273,"close":68440.5,"volume":227838.44,"date":"2024-05-28"},{"open":68440.4,"high":68983,"low":67129,"close":67686.7,"volume":158236.599,"date":"2024-05-29"},{"open":67686.8,"high":69568.9,"low":67167,"close":68402.5,"volume":194573.899,"date":"2024-05-30"},{"open":68402.6,"high":69080,"low":66700.5,"close":67577.9,"volume":195751.752,"date":"2024-05-31"},{"open":67577.9,"high":67936,"low":67480,"close":67799.2,"volume":50943.058,"date":"2024-06-01"},{"open":67799.2,"high":68545.9,"low":67296.3,"close":67805.9,"volume":102194.718,"date":"2024-06-02"},{"open":67805.9,"high":70372.9,"low":67642.6,"close":68851.4,"volume":227676.93,"date":"2024-06-03"},{"open":68851.3,"high":71146.4,"low":68595.5,"close":70580,"volume":216100.016,"date":"2024-06-04"},{"open":70580,"high":71824.4,"low":70423.6,"close":71133.3,"volume":203992.034,"date":"2024-06-05"},{"open":71133.3,"high":71714.8,"low":70101.9,"close":70830,"volume":158483.564,"date":"2024-06-06"},{"open":70830,"high":72144,"low":68405,"close":69377,"volume":299412.37,"date":"2024-06-07"},{"open":69377,"high":69613.6,"low":69192.3,"close":69346.5,"volume":65739.857,"date":"2024-06-08"},{"open":69346.6,"high":69879,"low":69160,"close":69667.1,"volume":68024.1,"date":"2024-06-09"},{"open":69667.1,"high":70222.7,"low":69201.2,"close":69558.7,"volume":127381.604,"date":"2024-06-10"},{"open":69558.8,"high":69600,"low":66000,"close":67320.7,"volume":311984.942,"date":"2024-06-11"},{"open":67320.6,"high":70028,"low":66920,"close":68270.3,"volume":329918.46,"date":"2024-06-12"},{"open":68270.3,"high":68607.7,"low":66251.1,"close":66786.9,"volume":248355.461,"date":"2024-06-13"},{"open":66786.8,"high":67366.5,"low":65052.4,"close":66039.7,"volume":239411.231,"date":"2024-06-14"},{"open":66039.7,"high":66482.6,"low":65801,"close":66213.7,"volume":72423.755,"date":"2024-06-15"},{"open":66213.7,"high":66960.3,"low":66012.1,"close":66653.6,"volume":80361.551,"date":"2024-06-16"},{"open":66653.5,"high":67280.6,"low":65094.9,"close":66472.1,"volume":248420.787,"date":"2024-06-17"},{"open":66472.1,"high":66558.9,"low":64009.8,"close":65150,"volume":335559.394,"date":"2024-06-18"},{"open":65149.9,"high":65711.9,"low":64600,"close":64933.6,"volume":150032.669,"date":"2024-06-19"},{"open":64933.6,"high":66467,"low":64526,"close":64854,"volume":220954.676,"date":"2024-06-20"},{"open":64854,"high":65055.5,"low":63361.2,"close":64124,"volume":210109.601,"date":"2024-06-21"},{"open":64124.1,"high":64520,"low":63915.8,"close":64240,"volume":53855.862,"date":"2024-06-22"},{"open":64240.1,"high":64500,"low":63137.9,"close":63194.9,"volume":72052.293,"date":"2024-06-23"},{"open":63194.9,"high":63357,"low":58218,"close":60273.6,"volume":445903.184,"date":"2024-06-24"},{"open":60273.5,"high":62448.1,"low":60230.5,"close":61777.8,"volume":264647.317,"date":"2024-06-25"},{"open":61777.9,"high":62465.1,"low":60696,"close":60860.1,"volume":170601.18,"date":"2024-06-26"},{"open":60860.1,"high":62379.7,"low":60605,"close":61682,"volume":160172.482,"date":"2024-06-27"},{"open":61682.1,"high":62204,"low":60038,"close":60429.8,"volume":195508.125,"date":"2024-06-28"},{"open":60429.8,"high":61232,"low":60400.1,"close":60982.4,"volume":79680.289,"date":"2024-06-29"},{"open":60982.5,"high":63058.4,"low":60705,"close":62766,"volume":147777.915,"date":"2024-06-30"},{"open":62766.1,"high":63849,"low":62502.2,"close":62883.6,"volume":193937.938,"date":"2024-07-01"},{"open":62883.7,"high":63284,"low":61800,"close":62123.6,"volume":163101.243,"date":"2024-07-02"},{"open":62123.5,"high":62278.2,"low":59299.3,"close":60208,"volume":295303.265,"date":"2024-07-03"},{"open":60208,"high":60500,"low":56560,"close":57045.9,"volume":445656.277,"date":"2024-07-04"},{"open":57045.9,"high":57533.4,"low":53329.5,"close":56604.9,"volume":577193.595,"date":"2024-07-05"},{"open":56604.9,"high":58472,"low":56000,"close":58216,"volume":178580.022,"date":"2024-07-06"},{"open":58216,"high":58443,"low":55688,"close":55830.9,"volume":210361.981,"date":"2024-07-07"},{"open":55831,"high":58200,"low":54243.1,"close":56686.4,"volume":464106.957,"date":"2024-07-08"},{"open":56686.4,"high":58290.6,"low":56256.2,"close":58023.2,"volume":257237.048,"date":"2024-07-09"},{"open":58023.1,"high":59449.6,"low":57125,"close":57707,"volume":254248.937,"date":"2024-07-10"},{"open":57707,"high":59780,"low":57030,"close":57315.5,"volume":293106.959,"date":"2024-07-11"},{"open":57315.7,"high":58500,"low":56500.1,"close":57870,"volume":238100.616,"date":"2024-07-12"},{"open":57870,"high":59850,"low":57728.6,"close":59174,"volume":157884.322,"date":"2024-07-13"},{"open":59173.9,"high":61412.4,"low":59164,"close":60766,"volume":208060.883,"date":"2024-07-14"},{"open":60766,"high":64870.7,"low":60622.6,"close":64680.6,"volume":352222.181,"date":"2024-07-15"},{"open":64680.6,"high":65388,"low":62350,"close":65010,"volume":375258.616,"date":"2024-07-16"},{"open":65010,"high":66100,"low":63823,"close":64055.7,"volume":276656.393,"date":"2024-07-17"},{"open":64055.8,"high":65173.8,"low":63206.4,"close":63959.9,"volume":215648.157,"date":"2024-07-18"},{"open":63960,"high":67362.8,"low":63266.2,"close":66627.9,"volume":311859.805,"date":"2024-07-19"},{"open":66627.9,"high":67648.7,"low":66159.1,"close":67095.6,"volume":123564.406,"date":"2024-07-20"},{"open":67095.6,"high":68351.2,"low":65750,"close":68138,"volume":207228.372,"date":"2024-07-21"},{"open":68138,"high":68459.7,"low":66538.6,"close":67499.2,"volume":192991.391,"date":"2024-07-22"},{"open":67499.2,"high":67729.3,"low":65416.5,"close":65916.4,"volume":270430.68,"date":"2024-07-23"},{"open":65916.3,"high":67087.3,"low":65040.5,"close":65350.8,"volume":215079.421,"date":"2024-07-24"},{"open":65350.7,"high":66144,"low":63456.7,"close":65773,"volume":319685.441,"date":"2024-07-25"},{"open":65773,"high":68200,"low":65688.2,"close":67882.5,"volume":235384.526,"date":"2024-07-26"},{"open":67882.5,"high":69381.7,"low":66624.5,"close":67873.8,"volume":330982.647,"date":"2024-07-27"},{"open":67873.7,"high":68300,"low":67037,"close":68215.5,"volume":116913.935,"date":"2024-07-28"},{"open":68215.5,"high":70081,"low":66365.8,"close":66750,"volume":372537.818,"date":"2024-07-29"},{"open":66750.1,"high":66966.6,"low":65254.5,"close":66159.3,"volume":246551.044,"date":"2024-07-30"},{"open":66159.3,"high":66826.3,"low":64500.4,"close":64601.8,"volume":246389.446,"date":"2024-07-31"},{"open":64601.8,"high":65650,"low":62271.2,"close":65328.9,"volume":372654.59,"date":"2024-08-01"},{"open":65329,"high":65577,"low":61200.2,"close":61483.7,"volume":421628.42,"date":"2024-08-02"},{"open":61483.7,"high":62166,"low":59800,"close":60684.6,"volume":290469.956,"date":"2024-08-03"},{"open":60684.5,"high":61089.5,"low":57040,"close":58144.5,"volume":339512.415,"date":"2024-08-04"},{"open":58144.5,"high":58286.9,"low":48888,"close":54003.1,"volume":1281982.025,"date":"2024-08-05"},{"open":54003.5,"high":56999.9,"low":53925.3,"close":55991.2,"volume":435953.439,"date":"2024-08-06"},{"open":55991.3,"high":57699,"low":54519.8,"close":55102.9,"volume":377442.54,"date":"2024-08-07"},{"open":55102.9,"high":62737.2,"low":54672.4,"close":61659.8,"volume":470117.508,"date":"2024-08-08"},{"open":61659.8,"high":61726,"low":59500,"close":60808.6,"volume":308674.339,"date":"2024-08-09"},{"open":60808.6,"high":61450,"low":60208.5,"close":60889.9,"volume":115593.354,"date":"2024-08-10"},{"open":60889.8,"high":62000,"low":58255.4,"close":58693.1,"volume":202539.076,"date":"2024-08-11"},{"open":58693.1,"high":60666,"low":57615,"close":59323.6,"volume":367126.29,"date":"2024-08-12"},{"open":59323.7,"high":61545,"low":58360,"close":60550.5,"volume":255934.721,"date":"2024-08-13"},{"open":60550.4,"high":61839.7,"low":58367.2,"close":58648.1,"volume":295662.808,"date":"2024-08-14"},{"open":58648.1,"high":59820,"low":55969,"close":57511,"volume":360815.946,"date":"2024-08-15"},{"open":57511.1,"high":59780.2,"low":57062.1,"close":58854.9,"volume":268756.529,"date":"2024-08-16"},{"open":58854.9,"high":59690.2,"low":58769.4,"close":59468.5,"volume":77085.532,"date":"2024-08-17"},{"open":59468.5,"high":60250,"low":58352,"close":58390,"volume":149660.264,"date":"2024-08-18"},{"open":58390.1,"high":59585.4,"low":57750,"close":59398.5,"volume":214043.139,"date":"2024-08-19"},{"open":59398.4,"high":61386,"low":58501.1,"close":58982.9,"volume":287049.13,"date":"2024-08-20"},{"open":58982.7,"high":61793.9,"low":58728.9,"close":61120,"volume":270583.679,"date":"2024-08-21"},{"open":61120,"high":61392,"low":59677.6,"close":60349.9,"volume":211098.959,"date":"2024-08-22"},{"open":60349.9,"high":65000,"low":60301.5,"close":64019.9,"volume":382490.709,"date":"2024-08-23"},{"open":64020,"high":64472.5,"low":63522.7,"close":64116.5,"volume":132741.902,"date":"2024-08-24"},{"open":64116.6,"high":65175.4,"low":63731.3,"close":64190.2,"volume":115546.888,"date":"2024-08-25"},{"open":64190.1,"high":64455.8,"low":62750.2,"close":62807.6,"volume":195977.222,"date":"2024-08-26"},{"open":62807.7,"high":63196,"low":57928.2,"close":59384.5,"volume":339269.805,"date":"2024-08-27"},{"open":59384.4,"high":60197.8,"low":57820,"close":59010,"volume":313788.567,"date":"2024-08-28"},{"open":59010,"high":61144.9,"low":58655,"close":59323.2,"volume":233896.685,"date":"2024-08-29"},{"open":59323.3,"high":59914.9,"low":57525,"close":59096.3,"volume":268276.469,"date":"2024-08-30"},{"open":59096.4,"high":59436,"low":58700,"close":58941.9,"volume":68866.674,"date":"2024-08-31"},{"open":58941.9,"high":59052.7,"low":57123,"close":57268.1,"volume":222909.914,"date":"2024-09-01"},{"open":57268.1,"high":59412.3,"low":57093,"close":59112.1,"volume":201218.384,"date":"2024-09-02"},{"open":59112.2,"high":59790,"low":57320,"close":57451.9,"volume":230196.497,"date":"2024-09-03"},{"open":57452,"high":58500,"low":55555,"close":57944.8,"volume":326983.311,"date":"2024-09-04"},{"open":57944.8,"high":58318.9,"low":55600,"close":56145.7,"volume":294703.592,"date":"2024-09-05"},{"open":56145.7,"high":57000,"low":52510.8,"close":53927.7,"volume":479063.113,"date":"2024-09-06"},{"open":53927.7,"high":54820.2,"low":53725,"close":54134.9,"volume":127686.594,"date":"2024-09-07"},{"open":54134.9,"high":55300,"low":53596.5,"close":54839.6,"volume":162078.536,"date":"2024-09-08"},{"open":54839.6,"high":58153.2,"low":54557,"close":57010,"volume":313094.361,"date":"2024-09-09"},{"open":57010.1,"high":58033.2,"low":56361,"close":57609.1,"volume":228317.676,"date":"2024-09-10"},{"open":57609.2,"high":57954.4,"low":55515.2,"close":57306,"volume":338231.445,"date":"2024-09-11"},{"open":57305.6,"high":58606.6,"low":57283.1,"close":58097,"volume":261449.688,"date":"2024-09-12"},{"open":58097.1,"high":60597,"low":57594,"close":60456.2,"volume":277429.492,"date":"2024-09-13"},{"open":60456.2,"high":60572.9,"low":59360.1,"close":59964,"volume":102580.577,"date":"2024-09-14"},{"open":59963.9,"high":60369.4,"low":58654,"close":59100.5,"volume":130524.206,"date":"2024-09-15"},{"open":59100.5,"high":59182.2,"low":57446.3,"close":58187,"volume":250699.432,"date":"2024-09-16"},{"open":58187,"high":61345,"low":57588.8,"close":60281,"volume":318442.066,"date":"2024-09-17"},{"open":60281,"high":61765,"low":59138,"close":61735.3,"volume":355729.312,"date":"2024-09-18"},{"open":61735.3,"high":63830.1,"low":61534,"close":62926.9,"volume":302382.412,"date":"2024-09-19"},{"open":62926.9,"high":64126.7,"low":62320,"close":63175.7,"volume":257172.835,"date":"2024-09-20"},{"open":63175.8,"high":63546.9,"low":62714.2,"close":63320.6,"volume":78248.362,"date":"2024-09-21"},{"open":63320.6,"high":64000,"low":62339,"close":63558.4,"volume":149129.884,"date":"2024-09-22"},{"open":63558.5,"high":64724.8,"low":62534.4,"close":63302,"volume":234343.564,"date":"2024-09-23"},{"open":63302.1,"high":64666,"low":62688.2,"close":64243.1,"volume":236987.628,"date":"2024-09-24"},{"open":64243.2,"high":64800,"low":62910,"close":63118.4,"volume":184950.772,"date":"2024-09-25"},{"open":63118.3,"high":65800,"low":62634.4,"close":65139.2,"volume":321186.356,"date":"2024-09-26"},{"open":65139.1,"high":66450,"low":64788,"close":65749.6,"volume":226404.021,"date":"2024-09-27"},{"open":65749.5,"high":66237,"low":65368.1,"close":65822.6,"volume":92773.553,"date":"2024-09-28"},{"open":65822.7,"high":66059.3,"low":65400,"close":65568.1,"volume":88131.799,"date":"2024-09-29"},{"open":65568.2,"high":65588.8,"low":62825,"close":63309.1,"volume":296848.373,"date":"2024-09-30"},{"open":63309,"high":64092.6,"low":60128.2,"close":60776.8,"volume":429817.835,"date":"2024-10-01"},{"open":60776.7,"high":62355,"low":59934.9,"close":60622.6,"volume":327001.805,"date":"2024-10-02"},{"open":60622.7,"high":61452.6,"low":59815,"close":60727.2,"volume":286137.212,"date":"2024-10-03"},{"open":60727.1,"high":62457.1,"low":60434.1,"close":62054.4,"volume":234795.836,"date":"2024-10-04"},{"open":62054.3,"high":62344,"low":61648,"close":62023.1,"volume":74330.781,"date":"2024-10-05"},{"open":62023.1,"high":62961.5,"low":61778.9,"close":62789.3,"volume":96413.453,"date":"2024-10-06"},{"open":62789.2,"high":64448.2,"low":62091.8,"close":62190.7,"volume":298949.375,"date":"2024-10-07"},{"open":62190.6,"high":63178.7,"low":61836,"close":62131.7,"volume":226276.359,"date":"2024-10-08"},{"open":62131.8,"high":62520.9,"low":60251.9,"close":60606.4,"volume":217302.173,"date":"2024-10-09"},{"open":60606.3,"high":61297,"low":58900,"close":60293.2,"volume":262947.653,"date":"2024-10-10"},{"open":60293.3,"high":63400,"low":60057.8,"close":62509,"volume":263691.142,"date":"2024-10-11"},{"open":62509,"high":63462.6,"low":62458,"close":63176,"volume":102784.406,"date":"2024-10-12"},{"open":63176,"high":63260,"low":62020,"close":62839.8,"volume":129696.156,"date":"2024-10-13"},{"open":62839.7,"high":66533,"low":62420,"close":66064.9,"volume":338251.601,"date":"2024-10-14"},{"open":66064.9,"high":67953.7,"low":64771.7,"close":67044.1,"volume":422005.511,"date":"2024-10-15"},{"open":67044,"high":68400,"low":66724.2,"close":67592,"volume":254153.501,"date":"2024-10-16"},{"open":67592,"high":67925.9,"low":66600,"close":67401.5,"volume":220272.837,"date":"2024-10-17"},{"open":67401.5,"high":69000,"low":67165,"close":68407.8,"volume":245301.761,"date":"2024-10-18"},{"open":68407.8,"high":68684.9,"low":68000,"close":68357.1,"volume":68632.108,"date":"2024-10-19"},{"open":68357.1,"high":69425.8,"low":68069.8,"close":69020.1,"volume":105939.492,"date":"2024-10-20"},{"open":69020.2,"high":69566,"low":66865.9,"close":67368.8,"volume":253437.333,"date":"2024-10-21"},{"open":67368.7,"high":67825,"low":66536.5,"close":67406.4,"volume":218518.977,"date":"2024-10-22"},{"open":67406.5,"high":67449,"low":65222.3,"close":66647.2,"volume":248215.058,"date":"2024-10-23"},{"open":66647.3,"high":68842.5,"low":66482,"close":68173.8,"volume":212340.722,"date":"2024-10-24"},{"open":68173.8,"high":68748,"low":65557.2,"close":66662.8,"volume":348511.871,"date":"2024-10-25"},{"open":66662.7,"high":67450,"low":66414.1,"close":67071.8,"volume":94169.992,"date":"2024-10-26"},{"open":67071.9,"high":68306.1,"low":66909.4,"close":67992.6,"volume":88468.808,"date":"2024-10-27"},{"open":67992.7,"high":70331,"low":67584.2,"close":69940,"volume":256128.622,"date":"2024-10-28"},{"open":69939.9,"high":73660,"low":69733,"close":72739.5,"volume":382502.06,"date":"2024-10-29"},{"open":72739.5,"high":72984.9,"low":71444.2,"close":72349,"volume":227108.808,"date":"2024-10-30"},{"open":72349,"high":72720.3,"low":69705,"close":70321.9,"volume":256485.328,"date":"2024-10-31"},{"open":70321.9,"high":71650,"low":68822.5,"close":69495.5,"volume":352591.088,"date":"2024-11-01"},{"open":69495.4,"high":69913.1,"low":69022.8,"close":69366.6,"volume":79314.105,"date":"2024-11-02"},{"open":69366.6,"high":69393.7,"low":67446.6,"close":68762.5,"volume":226477.376,"date":"2024-11-03"},{"open":68762.5,"high":69495.3,"low":66810,"close":67834.3,"volume":244912.166,"date":"2024-11-04"},{"open":67834.4,"high":70537.4,"low":67454.2,"close":69353.1,"volume":273070.87,"date":"2024-11-05"},{"open":69353.1,"high":76420,"low":69272.7,"close":75579.9,"volume":677440.286,"date":"2024-11-06"},{"open":75579.9,"high":76900,"low":74450,"close":75859.4,"volume":280675.033,"date":"2024-11-07"},{"open":75859.4,"high":77182.9,"low":75576.3,"close":76482.2,"volume":230370.324,"date":"2024-11-08"},{"open":76482.2,"high":76920,"low":75683.2,"close":76675.1,"volume":117754.034,"date":"2024-11-09"},{"open":76675.1,"high":81699.8,"low":76501.1,"close":80410,"volume":417426.899,"date":"2024-11-10"},{"open":80409.9,"high":89800,"low":80261.2,"close":88728.9,"volume":614141.662,"date":"2024-11-11"},{"open":88729,"high":90070.1,"low":85159.9,"close":87972,"volume":639481.584,"date":"2024-11-12"},{"open":87972,"high":93421.1,"low":86180,"close":90413.3,"volume":555288.297,"date":"2024-11-13"},{"open":90413.3,"high":91846.1,"low":86714,"close":87382.7,"volume":364621.68,"date":"2024-11-14"},{"open":87382.6,"high":91921.5,"low":87111,"close":91074.6,"volume":314431.908,"date":"2024-11-15"},{"open":91074.6,"high":91849.8,"low":90120,"close":90643.3,"volume":129023.447,"date":"2024-11-16"},{"open":90643.2,"high":91539.6,"low":88736.1,"close":89899.9,"volume":167504.792,"date":"2024-11-17"},{"open":89900,"high":92700,"low":89422.1,"close":90507.4,"volume":333557.11,"date":"2024-11-18"},{"open":90507.4,"high":93985.9,"low":90405.6,"close":92335.9,"volume":303532.031,"date":"2024-11-19"},{"open":92335.9,"high":94849,"low":91500,"close":94288,"volume":290044.227,"date":"2024-11-20"},{"open":94288,"high":99100,"low":94008.7,"close":98366.8,"volume":418383.136,"date":"2024-11-21"},{"open":98366.8,"high":99660,"low":97199.9,"close":98921.4,"volume":265774.067,"date":"2024-11-22"},{"open":98921.5,"high":98937.3,"low":97173.5,"close":97725.5,"volume":120358.422,"date":"2024-11-23"},{"open":97725.6,"high":98666,"low":95822.1,"close":97960.4,"volume":173118.84,"date":"2024-11-24"},{"open":97960.5,"high":98999,"low":92666,"close":93064,"volume":329375.021,"date":"2024-11-25"},{"open":93064,"high":95064,"low":90866.4,"close":92021.4,"volume":344929.233,"date":"2024-11-26"},{"open":92021.5,"high":97250,"low":91864,"close":95905.2,"volume":237005.987,"date":"2024-11-27"},{"open":95905.2,"high":96627.6,"low":94700.1,"close":95694.4,"volume":154007.026,"date":"2024-11-28"},{"open":95694.4,"high":98713.3,"low":95404.5,"close":97516.3,"volume":190520.949,"date":"2024-11-29"},{"open":97516.2,"high":97522.1,"low":96150,"close":96475.1,"volume":93074.218,"date":"2024-11-30"},{"open":96475.2,"high":97933,"low":95736.5,"close":97265.1,"volume":113222.99,"date":"2024-12-01"},{"open":97265,"high":98266,"low":94400,"close":95890.5,"volume":257613.911,"date":"2024-12-02"},{"open":95890.6,"high":96375,"low":93605,"close":95913.3,"volume":206601.98,"date":"2024-12-03"},{"open":95913.3,"high":99099.9,"low":94650.8,"close":98669.8,"volume":275949.205,"date":"2024-12-04"},{"open":98669.8,"high":104630.4,"low":90200,"close":97001.5,"volume":580277.391,"date":"2024-12-05"},{"open":97001.6,"high":101988.8,"low":96429.5,"close":99802.5,"volume":282369.608,"date":"2024-12-06"},{"open":99802.5,"high":100499,"low":98876.9,"close":99899.2,"volume":95858.658,"date":"2024-12-07"},{"open":99899.2,"high":101457.9,"low":98709.4,"close":101200,"volume":109755.676,"date":"2024-12-08"},{"open":101200.1,"high":101300,"low":94039.7,"close":97349.1,"volume":326973.59,"date":"2024-12-09"},{"open":97349.1,"high":98320.6,"low":94265.5,"close":96602.4,"volume":291490.744,"date":"2024-12-10"},{"open":96602.3,"high":101880,"low":95650,"close":101115.3,"volume":221807.705,"date":"2024-12-11"},{"open":101115.3,"high":102538.4,"low":99280.2,"close":99982.4,"volume":215219.075,"date":"2024-12-12"},{"open":99982.3,"high":101869.5,"low":99149.6,"close":101371.9,"volume":152437.318,"date":"2024-12-13"},{"open":101371.9,"high":102638,"low":100559.8,"close":101381,"volume":107680.549,"date":"2024-12-14"},{"open":101381,"high":105374.6,"low":101200.1,"close":104460.4,"volume":157733.916,"date":"2024-12-15"},{"open":104460.5,"high":107777,"low":103264.6,"close":106023.2,"volume":274395.756,"date":"2024-12-16"},{"open":106023.2,"high":108366.8,"low":105252,"close":106074.6,"volume":197773.912,"date":"2024-12-17"},{"open":106074.6,"high":106484.6,"low":99951.1,"close":100181.1,"volume":328581.935,"date":"2024-12-18"},{"open":100181.2,"high":102756.7,"low":95681.2,"close":97434.4,"volume":372968.463,"date":"2024-12-19"},{"open":97434.3,"high":98243,"low":92272.6,"close":97764.4,"volume":396188.795,"date":"2024-12-20"},{"open":97764.5,"high":99485,"low":96375,"close":97261.8,"volume":161258.48,"date":"2024-12-21"},{"open":97261.7,"high":97437.9,"low":94200,"close":95153.5,"volume":148114.735,"date":"2024-12-22"},{"open":95153.4,"high":96499,"low":92464.4,"close":94861.1,"volume":247211.855,"date":"2024-12-23"},{"open":94861,"high":99450,"low":93525.6,"close":98627.2,"volume":211610.632,"date":"2024-12-24"},{"open":98626.9,"high":99580.7,"low":97570,"close":99379.7,"volume":124696.892,"date":"2024-12-25"},{"open":99379.6,"high":99950,"low":95153,"close":95751,"volume":194857.651,"date":"2024-12-26"},{"open":95750.9,"high":97564.5,"low":93440,"close":94258.9,"volume":206008.243,"date":"2024-12-27"},{"open":94258.9,"high":95700,"low":94100,"close":95259.1,"volume":67991.349,"date":"2024-12-28"},{"open":95259.1,"high":95300,"low":92961.8,"close":93700,"volume":95047.934,"date":"2024-12-29"},{"open":93699.9,"high":95031.6,"low":91510,"close":92759.3,"volume":222343.593,"date":"2024-12-30"},{"open":92759.3,"high":96254.3,"low":92000,"close":93548.9,"volume":178648.116,"date":"2024-12-31"},{"open":93548.8,"high":95161.2,"low":92796.5,"close":94580.9,"volume":91236.66,"date":"2025-01-01"},{"open":94580.9,"high":97822.4,"low":94357.4,"close":96967.5,"volume":181645.495,"date":"2025-01-02"},{"open":96967.6,"high":98949,"low":96061.5,"close":98145.7,"volume":125220.674,"date":"2025-01-03"},{"open":98145.7,"high":98760.9,"low":97438.2,"close":98173.2,"volume":71914.634,"date":"2025-01-04"},{"open":98173.2,"high":98852.6,"low":97227,"close":98340.2,"volume":74949.289,"date":"2025-01-05"},{"open":98340.2,"high":102444,"low":97872.6,"close":102180.4,"volume":207493.329,"date":"2025-01-06"},{"open":102180.5,"high":102762.1,"low":96153,"close":96920.3,"volume":258711.309,"date":"2025-01-07"},{"open":96920.2,"high":97242.2,"low":92500,"close":95014.1,"volume":262012.113,"date":"2025-01-08"},{"open":95014,"high":95358.7,"low":91055.8,"close":92505.9,"volume":257760.902,"date":"2025-01-09"},{"open":92506,"high":95882.5,"low":92173.6,"close":94675.5,"volume":261942.954,"date":"2025-01-10"},{"open":94675.6,"high":94988,"low":93802.1,"close":94562.5,"volume":64661.763,"date":"2025-01-11"},{"open":94562.4,"high":95444,"low":93661.1,"close":94499.9,"volume":77298.133,"date":"2025-01-12"},{"open":94499.9,"high":95934.5,"low":88909,"close":94485.3,"volume":361150.49,"date":"2025-01-13"},{"open":94485.4,"high":97353.9,"low":94305.4,"close":96514.9,"volume":212859.661,"date":"2025-01-14"},{"open":96514.9,"high":100658.9,"low":96450.2,"close":100460,"volume":222417.566,"date":"2025-01-15"},{"open":100460,"high":100850,"low":97293.6,"close":99937.4,"volume":216802.52,"date":"2025-01-16"},{"open":99937.4,"high":105784,"low":99902,"close":104042.5,"volume":249449.969,"date":"2025-01-17"},{"open":104042.6,"high":104962.1,"low":102242.8,"close":104524.3,"volume":167940.092,"date":"2025-01-18"},{"open":104524.3,"high":106450,"low":99600,"close":101311.5,"volume":280949.178,"date":"2025-01-19"},{"open":101311.5,"high":110000,"low":99501,"close":102247.6,"volume":530508.18,"date":"2025-01-20"},{"open":102247.7,"high":107241.6,"low":100097.2,"close":106114.5,"volume":273296.828,"date":"2025-01-21"},{"open":106115.4,"high":106390,"low":103211.6,"close":103664.9,"volume":151243.528,"date":"2025-01-22"},{"open":103664.9,"high":106840.2,"low":101211,"close":103864.1,"volume":418154.019,"date":"2025-01-23"},{"open":103864,"high":107076.5,"low":102680,"close":104808.1,"volume":165746.95,"date":"2025-01-24"},{"open":104808,"high":105274.7,"low":104040.6,"close":104702,"volume":65630.163,"date":"2025-01-25"},{"open":104702,"high":105496.9,"low":102450.3,"close":102560.1,"volume":75787.087,"date":"2025-01-26"},{"open":102560,"high":103216.5,"low":97680,"close":102021.3,"volume":325689.874,"date":"2025-01-27"},{"open":102021.3,"high":103797,"low":100235,"close":101279.6,"volume":169917.261,"date":"2025-01-28"},{"open":101279.7,"high":104755,"low":101269.7,"close":103698.2,"volume":169989.952,"date":"2025-01-29"},{"open":103698.1,"high":106450,"low":103224.5,"close":104676.9,"volume":136967.4,"date":"2025-01-30"},{"open":104676.9,"high":106000,"low":101509,"close":102379.7,"volume":172237.817,"date":"2025-01-31"},{"open":102379.8,"high":102734.9,"low":100215,"close":100603.6,"volume":90863.091,"date":"2025-02-01"},{"open":100603.6,"high":101426,"low":96029.6,"close":97664.5,"volume":232934.693,"date":"2025-02-02"},{"open":97664.5,"high":102456,"low":91130.3,"close":101293.7,"volume":455088.034,"date":"2025-02-03"},{"open":101293.6,"high":101729.3,"low":96100,"close":97709.9,"volume":262746.203,"date":"2025-02-04"},{"open":97710,"high":99124.2,"low":96106.1,"close":96553.2,"volume":151379.666,"date":"2025-02-05"},{"open":96553.2,"high":99093,"low":95613.5,"close":96515.1,"volume":161521.013,"date":"2025-02-06"},{"open":96515,"high":100112.4,"low":95555,"close":96454.5,"volume":223373.629,"date":"2025-02-07"},{"open":96454.5,"high":96850,"low":95600,"close":96411.9,"volume":69050.432,"date":"2025-02-08"},{"open":96412,"high":97301.7,"low":94650.1,"close":96423.6,"volume":101177.286,"date":"2025-02-09"},{"open":96423.6,"high":98328,"low":95200.1,"close":97379.2,"volume":132932.545,"date":"2025-02-10"},{"open":97379.2,"high":98482.2,"low":94814.3,"close":95731.4,"volume":154832.904,"date":"2025-02-11"},{"open":95731.4,"high":98090.9,"low":94003.9,"close":97816.3,"volume":202448.079,"date":"2025-02-12"},{"open":97816.3,"high":98053.8,"low":95160.1,"close":96560.6,"volume":142240.526,"date":"2025-02-13"},{"open":96560.6,"high":98792.8,"low":96225.7,"close":97445.1,"volume":144452.957,"date":"2025-02-14"},{"open":97445.2,"high":97941.2,"low":97170,"close":97538,"volume":47418.593,"date":"2025-02-15"},{"open":97538,"high":97665.8,"low":96002,"close":96067,"volume":56684.873,"date":"2025-02-16"},{"open":96067,"high":97000,"low":95150.6,"close":95743.2,"volume":105576.986,"date":"2025-02-17"},{"open":95743.1,"high":96737.3,"low":93321.6,"close":95622,"volume":179173.362,"date":"2025-02-18"},{"open":95622,"high":96878.7,"low":95012.5,"close":96598,"volume":124996.873,"date":"2025-02-19"},{"open":96597.9,"high":98662.1,"low":96366,"close":98252.9,"volume":129180.172,"date":"2025-02-20"},{"open":98252.8,"high":99431.5,"low":94830.4,"close":96127.9,"volume":250618.273,"date":"2025-02-21"},{"open":96128,"high":96988,"low":95701.9,"close":96503.3,"volume":65792.15,"date":"2025-02-22"},{"open":96503.3,"high":96602.9,"low":95180.2,"close":96218.4,"volume":69298.691,"date":"2025-02-23"},{"open":96218.4,"high":96470,"low":91300,"close":91514.5,"volume":217488.75,"date":"2025-02-24"},{"open":91514.5,"high":92500,"low":86020.4,"close":88639.1,"volume":472296.502,"date":"2025-02-25"},{"open":88639.1,"high":89367.1,"low":82222,"close":84208.5,"volume":401141.821,"date":"2025-02-26"},{"open":84208.6,"high":87066,"low":82667,"close":84668.1,"volume":269408.53,"date":"2025-02-27"},{"open":84668.2,"high":85084.5,"low":78200.2,"close":84299.6,"volume":536343.231,"date":"2025-02-28"},{"open":84299.6,"high":86516.5,"low":83779,"close":86007.7,"volume":146996.671,"date":"2025-03-01"},{"open":86007.7,"high":94971,"low":85015,"close":94222.8,"volume":364711.538,"date":"2025-03-02"},{"open":94222,"high":94373.4,"low":85029,"close":86192.7,"volume":436032.402,"date":"2025-03-03"},{"open":86193.3,"high":88931,"low":81200,"close":87245.9,"volume":432434.798,"date":"2025-03-04"},{"open":87245.9,"high":91000,"low":86328,"close":90566.1,"volume":279001.09,"date":"2025-03-05"},{"open":90566.1,"high":92780.3,"low":87790.5,"close":89887.8,"volume":303058.632,"date":"2025-03-06"},{"open":89887.9,"high":91257.7,"low":84600,"close":86753.8,"volume":452474.195,"date":"2025-03-07"},{"open":86753.8,"high":86876.5,"low":85108,"close":86184.7,"volume":96106.187,"date":"2025-03-08"},{"open":86184.7,"high":86470.6,"low":79933.4,"close":80688.8,"volume":221609.348,"date":"2025-03-09"},{"open":80690.7,"high":84031.5,"low":77410.1,"close":78567.8,"volume":416386.797,"date":"2025-03-10"},{"open":78567.8,"high":83600,"low":76560,"close":82896,"volume":390779.169,"date":"2025-03-11"},{"open":82896,"high":84487,"low":80578.5,"close":83640.7,"volume":306171.124,"date":"2025-03-12"},{"open":83640.7,"high":84307.1,"low":79903.4,"close":81085.4,"volume":247960.052,"date":"2025-03-13"},{"open":81085.5,"high":85270.2,"low":80772,"close":83939.8,"volume":233544.708,"date":"2025-03-14"},{"open":83939.9,"high":84625,"low":83564.5,"close":84302.9,"volume":76674.97,"date":"2025-03-15"},{"open":84303,"high":85136,"low":81925.6,"close":82541.6,"volume":174630.7,"date":"2025-03-16"},{"open":82541.6,"high":84727.1,"low":82384,"close":83962.9,"volume":182662.082,"date":"2025-03-17"},{"open":83963,"high":83979.8,"low":81113.5,"close":82666.1,"volume":188897.749,"date":"2025-03-18"},{"open":82666.2,"high":86990,"low":82501.8,"close":86809.8,"volume":251961.741,"date":"2025-03-19"},{"open":86809.8,"high":87500,"low":83613.6,"close":84183.6,"volume":242943.492,"date":"2025-03-20"},{"open":84183.6,"high":84813.6,"low":83122,"close":84050.3,"volume":144422.271,"date":"2025-03-21"},{"open":84050.3,"high":84509,"low":83589.5,"close":83804.9,"volume":52218.652,"date":"2025-03-22"},{"open":83804.9,"high":86110.9,"low":83761.2,"close":86044.2,"volume":90899.873,"date":"2025-03-23"},{"open":86044.1,"high":88752,"low":85478.3,"close":87463.4,"volume":210907.484,"date":"2025-03-24"},{"open":87463.4,"high":88500,"low":86260,"close":87369.8,"volume":173505.289,"date":"2025-03-25"},{"open":87369.9,"high":88270.2,"low":85816.3,"close":86873.8,"volume":187956.695,"date":"2025-03-26"},{"open":86873.9,"high":87722.4,"low":85724.5,"close":87191.2,"volume":163451.689,"date":"2025-03-27"},{"open":87191.2,"high":87470,"low":83531.7,"close":84380.8,"volume":222284.56,"date":"2025-03-28"},{"open":84380.8,"high":84589.7,"low":81601,"close":82604.7,"volume":135513.705,"date":"2025-03-29"},{"open":82604.8,"high":83490,"low":81501.4,"close":82352.8,"volume":109565.925,"date":"2025-03-30"},{"open":82353.1,"high":83895.8,"low":81222,"close":82517.5,"volume":212064.576,"date":"2025-03-31"},{"open":82517.5,"high":85595.5,"low":82383.3,"close":85120.9,"volume":197263.176,"date":"2025-04-01"},{"open":85121,"high":88500,"low":82300,"close":82485.1,"volume":348964.378,"date":"2025-04-02"},{"open":82485.1,"high":83889.2,"low":81172.2,"close":82016,"volume":189350.004,"date":"2025-04-03"}]