{"historicals":[{"close":3.84,"date":"2021-05-31T00:00:00Z","high":3.9,"low":3.8,"open":3.88,"volume":16162900},{"close":4.05,"date":"2021-06-01T00:00:00Z","high":4.09,"low":3.86,"open":3.87,"volume":66469400},{"close":4.05,"date":"2021-06-02T00:00:00Z","high":4.11,"low":3.95,"open":4.06,"volume":50029900},{"close":4.21,"date":"2021-06-04T00:00:00Z","high":4.25,"low":4.01,"open":4.04,"volume":44931700},{"close":4.17,"date":"2021-06-07T00:00:00Z","high":4.29,"low":4.14,"open":4.21,"volume":37053400},{"close":4.15,"date":"2021-06-08T00:00:00Z","high":4.27,"low":4.14,"open":4.2,"volume":33168000},{"close":4.09,"date":"2021-06-09T00:00:00Z","high":4.21,"low":4.05,"open":4.14,"volume":28903700},{"close":4.05,"date":"2021-06-10T00:00:00Z","high":4.12,"low":4.02,"open":4.1,"volume":24608500},{"close":3.95,"date":"2021-06-11T00:00:00Z","high":4.1,"low":3.88,"open":4.07,"volume":34564400},{"close":4.32,"date":"2021-06-14T00:00:00Z","high":4.36,"low":3.96,"open":3.97,"volume":106011800},{"close":4.24,"date":"2021-06-15T00:00:00Z","high":4.36,"low":4.2,"open":4.35,"volume":52840200},{"close":4.22,"date":"2021-06-16T00:00:00Z","high":4.27,"low":4.15,"open":4.25,"volume":51206300},{"close":4.24,"date":"2021-06-17T00:00:00Z","high":4.39,"low":4.17,"open":4.23,"volume":48823800},{"close":4.15,"date":"2021-06-18T00:00:00Z","high":4.26,"low":4.12,"open":4.25,"volume":73858100},{"close":4.36,"date":"2021-06-21T00:00:00Z","high":4.39,"low":4.16,"open":4.17,"volume":50631600},{"close":4.26,"date":"2021-06-22T00:00:00Z","high":4.35,"low":4.2,"open":4.35,"volume":48888400},{"close":4.31,"date":"2021-06-23T00:00:00Z","high":4.35,"low":4.25,"open":4.27,"volume":32213500},{"close":4.32,"date":"2021-06-24T00:00:00Z","high":4.45,"low":4.3,"open":4.33,"volume":43028500},{"close":4.17,"date":"2021-06-25T00:00:00Z","high":4.36,"low":4.13,"open":4.35,"volume":41589500},{"close":4.15,"date":"2021-06-28T00:00:00Z","high":4.25,"low":4.13,"open":4.16,"volume":31445800},{"close":4.08,"date":"2021-06-29T00:00:00Z","high":4.18,"low":4.04,"open":4.16,"volume":32778000},{"close":3.94,"date":"2021-06-30T00:00:00Z","high":4.07,"low":3.93,"open":4.06,"volume":48270200},{"close":3.87,"date":"2021-07-01T00:00:00Z","high":4.05,"low":3.87,"open":4,"volume":45753700},{"close":3.95,"date":"2021-07-02T00:00:00Z","high":3.97,"low":3.87,"open":3.92,"volume":34950400},{"close":3.91,"date":"2021-07-05T00:00:00Z","high":3.96,"low":3.89,"open":3.95,"volume":18586000},{"close":3.79,"date":"2021-07-06T00:00:00Z","high":3.88,"low":3.76,"open":3.88,"volume":36195200},{"close":3.79,"date":"2021-07-07T00:00:00Z","high":3.85,"low":3.75,"open":3.84,"volume":39253700},{"close":3.76,"date":"2021-07-08T00:00:00Z","high":3.78,"low":3.71,"open":3.76,"volume":33526700},{"close":3.85,"date":"2021-07-12T00:00:00Z","high":3.95,"low":3.8,"open":3.81,"volume":30264400},{"close":3.86,"date":"2021-07-13T00:00:00Z","high":3.92,"low":3.8,"open":3.83,"volume":28468300},{"close":3.89,"date":"2021-07-14T00:00:00Z","high":3.95,"low":3.86,"open":3.89,"volume":23998400},{"close":3.81,"date":"2021-07-15T00:00:00Z","high":3.89,"low":3.81,"open":3.87,"volume":19473500},{"close":3.76,"date":"2021-07-16T00:00:00Z","high":3.9,"low":3.75,"open":3.83,"volume":30687700},{"close":3.69,"date":"2021-07-19T00:00:00Z","high":3.75,"low":3.66,"open":3.72,"volume":29503000},{"close":3.7,"date":"2021-07-20T00:00:00Z","high":3.75,"low":3.67,"open":3.7,"volume":22119600},{"close":3.61,"date":"2021-07-21T00:00:00Z","high":3.71,"low":3.59,"open":3.71,"volume":44833900},{"close":3.59,"date":"2021-07-22T00:00:00Z","high":3.65,"low":3.56,"open":3.6,"volume":28389500},{"close":3.52,"date":"2021-07-23T00:00:00Z","high":3.61,"low":3.52,"open":3.58,"volume":25516100},{"close":3.45,"date":"2021-07-26T00:00:00Z","high":3.56,"low":3.44,"open":3.52,"volume":31638700},{"close":3.39,"date":"2021-07-27T00:00:00Z","high":3.46,"low":3.33,"open":3.44,"volume":47461100},{"close":3.47,"date":"2021-07-28T00:00:00Z","high":3.49,"low":3.39,"open":3.41,"volume":33733700},{"close":3.37,"date":"2021-07-29T00:00:00Z","high":3.52,"low":3.35,"open":3.49,"volume":35673300},{"close":3.31,"date":"2021-07-30T00:00:00Z","high":3.41,"low":3.31,"open":3.37,"volume":30725800},{"close":3.31,"date":"2021-08-02T00:00:00Z","high":3.39,"low":3.31,"open":3.36,"volume":32618000},{"close":3.27,"date":"2021-08-03T00:00:00Z","high":3.34,"low":3.23,"open":3.32,"volume":39527600},{"close":3.24,"date":"2021-08-04T00:00:00Z","high":3.31,"low":3.21,"open":3.29,"volume":28062800},{"close":3.16,"date":"2021-08-05T00:00:00Z","high":3.29,"low":3.15,"open":3.25,"volume":34410600},{"close":3.19,"date":"2021-08-06T00:00:00Z","high":3.24,"low":3.15,"open":3.18,"volume":44310300},{"close":3.16,"date":"2021-08-09T00:00:00Z","high":3.21,"low":3.15,"open":3.17,"volume":27287500},{"close":3.13,"date":"2021-08-10T00:00:00Z","high":3.27,"low":3.12,"open":3.17,"volume":56071000},{"close":3.05,"date":"2021-08-11T00:00:00Z","high":3.15,"low":3.03,"open":3.14,"volume":35152300},{"close":2.97,"date":"2021-08-12T00:00:00Z","high":3.06,"low":2.9,"open":3.05,"volume":58613200},{"close":3.02,"date":"2021-08-13T00:00:00Z","high":3.15,"low":2.98,"open":3.05,"volume":66960700},{"close":2.84,"date":"2021-08-16T00:00:00Z","high":3,"low":2.84,"open":2.98,"volume":43125000},{"close":2.82,"date":"2021-08-17T00:00:00Z","high":2.89,"low":2.76,"open":2.82,"volume":60604800},{"close":2.95,"date":"2021-08-18T00:00:00Z","high":2.99,"low":2.82,"open":2.84,"volume":67833600},{"close":2.93,"date":"2021-08-19T00:00:00Z","high":2.95,"low":2.86,"open":2.88,"volume":44465500},{"close":3.02,"date":"2021-08-20T00:00:00Z","high":3.06,"low":2.87,"open":2.89,"volume":39813200},{"close":3,"date":"2021-08-23T00:00:00Z","high":3.07,"low":3,"open":3,"volume":26002900},{"close":3.08,"date":"2021-08-24T00:00:00Z","high":3.15,"low":3.03,"open":3.04,"volume":36874600},{"close":3.08,"date":"2021-08-25T00:00:00Z","high":3.12,"low":3,"open":3.05,"volume":34711900},{"close":3.09,"date":"2021-08-26T00:00:00Z","high":3.14,"low":3.05,"open":3.05,"volume":29346600},{"close":3.08,"date":"2021-08-27T00:00:00Z","high":3.11,"low":3.03,"open":3.1,"volume":25098200},{"close":2.96,"date":"2021-08-30T00:00:00Z","high":3.06,"low":2.95,"open":3.05,"volume":27006700},{"close":2.92,"date":"2021-08-31T00:00:00Z","high":3.04,"low":2.9,"open":2.96,"volume":41650500},{"close":2.86,"date":"2021-09-01T00:00:00Z","high":2.95,"low":2.86,"open":2.94,"volume":27025000},{"close":2.78,"date":"2021-09-02T00:00:00Z","high":2.85,"low":2.75,"open":2.84,"volume":49841900},{"close":2.76,"date":"2021-09-03T00:00:00Z","high":2.82,"low":2.73,"open":2.8,"volume":41200100},{"close":2.78,"date":"2021-09-06T00:00:00Z","high":2.78,"low":2.74,"open":2.75,"volume":17586100},{"close":2.61,"date":"2021-09-08T00:00:00Z","high":2.78,"low":2.61,"open":2.78,"volume":51842000},{"close":2.71,"date":"2021-09-09T00:00:00Z","high":2.71,"low":2.55,"open":2.63,"volume":77003800},{"close":2.74,"date":"2021-09-10T00:00:00Z","high":2.87,"low":2.72,"open":2.75,"volume":60751200},{"close":2.92,"date":"2021-09-13T00:00:00Z","high":2.95,"low":2.76,"open":2.78,"volume":43850100},{"close":2.88,"date":"2021-09-14T00:00:00Z","high":3.03,"low":2.84,"open":2.93,"volume":34267500},{"close":2.75,"date":"2021-09-15T00:00:00Z","high":2.89,"low":2.75,"open":2.86,"volume":44249600},{"close":2.76,"date":"2021-09-16T00:00:00Z","high":2.81,"low":2.73,"open":2.78,"volume":38902800},{"close":2.7,"date":"2021-09-17T00:00:00Z","high":2.79,"low":2.7,"open":2.75,"volume":47457300},{"close":2.61,"date":"2021-09-20T00:00:00Z","high":2.69,"low":2.61,"open":2.64,"volume":30442000},{"close":2.72,"date":"2021-09-21T00:00:00Z","high":2.75,"low":2.63,"open":2.65,"volume":49975300},{"close":2.76,"date":"2021-09-22T00:00:00Z","high":2.83,"low":2.72,"open":2.75,"volume":34137900},{"close":2.8,"date":"2021-09-23T00:00:00Z","high":2.86,"low":2.79,"open":2.8,"volume":23594100},{"close":2.74,"date":"2021-09-24T00:00:00Z","high":2.81,"low":2.71,"open":2.77,"volume":32909200},{"close":2.67,"date":"2021-09-27T00:00:00Z","high":2.76,"low":2.67,"open":2.74,"volume":26034800},{"close":2.48,"date":"2021-09-28T00:00:00Z","high":2.67,"low":2.48,"open":2.65,"volume":44903700},{"close":2.49,"date":"2021-09-29T00:00:00Z","high":2.56,"low":2.48,"open":2.55,"volume":29861900},{"close":2.46,"date":"2021-09-30T00:00:00Z","high":2.53,"low":2.44,"open":2.52,"volume":39886600},{"close":2.66,"date":"2021-10-01T00:00:00Z","high":2.68,"low":2.45,"open":2.47,"volume":37711800},{"close":2.54,"date":"2021-10-04T00:00:00Z","high":2.68,"low":2.53,"open":2.65,"volume":34158900},{"close":2.52,"date":"2021-10-05T00:00:00Z","high":2.61,"low":2.52,"open":2.55,"volume":23682300},{"close":2.53,"date":"2021-10-06T00:00:00Z","high":2.55,"low":2.44,"open":2.53,"volume":31778500},{"close":2.65,"date":"2021-10-07T00:00:00Z","high":2.66,"low":2.55,"open":2.55,"volume":35054200},{"close":2.74,"date":"2021-10-08T00:00:00Z","high":2.8,"low":2.65,"open":2.65,"volume":45584100},{"close":2.69,"date":"2021-10-11T00:00:00Z","high":2.77,"low":2.67,"open":2.74,"volume":26670700},{"close":2.86,"date":"2021-10-13T00:00:00Z","high":2.91,"low":2.68,"open":2.69,"volume":53317800},{"close":2.8,"date":"2021-10-14T00:00:00Z","high":2.93,"low":2.77,"open":2.91,"volume":26762900},{"close":2.83,"date":"2021-10-15T00:00:00Z","high":2.86,"low":2.76,"open":2.79,"volume":32506800},{"close":2.83,"date":"2021-10-18T00:00:00Z","high":2.85,"low":2.74,"open":2.83,"volume":29902200},{"close":2.64,"date":"2021-10-19T00:00:00Z","high":2.81,"low":2.61,"open":2.8,"volume":60394200},{"close":2.63,"date":"2021-10-20T00:00:00Z","high":2.7,"low":2.62,"open":2.65,"volume":27613600},{"close":2.47,"date":"2021-10-21T00:00:00Z","high":2.64,"low":2.45,"open":2.57,"volume":54265900},{"close":2.38,"date":"2021-10-22T00:00:00Z","high":2.48,"low":2.25,"open":2.45,"volume":76118000},{"close":2.45,"date":"2021-10-25T00:00:00Z","high":2.5,"low":2.4,"open":2.44,"volume":38303000},{"close":2.28,"date":"2021-10-26T00:00:00Z","high":2.44,"low":2.28,"open":2.43,"volume":47049900},{"close":2.41,"date":"2021-10-27T00:00:00Z","high":2.45,"low":2.29,"open":2.29,"volume":43802100},{"close":2.31,"date":"2021-10-28T00:00:00Z","high":2.44,"low":2.29,"open":2.35,"volume":42696100},{"close":2.25,"date":"2021-10-29T00:00:00Z","high":2.36,"low":2.25,"open":2.35,"volume":37729200},{"close":2.55,"date":"2021-11-01T00:00:00Z","high":2.55,"low":2.31,"open":2.32,"volume":61381200},{"close":2.63,"date":"2021-11-03T00:00:00Z","high":2.74,"low":2.52,"open":2.54,"volume":65894700},{"close":2.42,"date":"2021-11-04T00:00:00Z","high":2.66,"low":2.42,"open":2.64,"volume":54173600},{"close":2.44,"date":"2021-11-05T00:00:00Z","high":2.52,"low":2.39,"open":2.46,"volume":35609200},{"close":2.55,"date":"2021-11-08T00:00:00Z","high":2.55,"low":2.35,"open":2.4,"volume":44395000},{"close":2.55,"date":"2021-11-09T00:00:00Z","high":2.69,"low":2.5,"open":2.55,"volume":54299600},{"close":2.5,"date":"2021-11-10T00:00:00Z","high":2.62,"low":2.49,"open":2.56,"volume":32852500},{"close":2.52,"date":"2021-11-11T00:00:00Z","high":2.65,"low":2.52,"open":2.53,"volume":41459900},{"close":2.54,"date":"2021-11-12T00:00:00Z","high":2.62,"low":2.45,"open":2.53,"volume":44192600},{"close":2.37,"date":"2021-11-16T00:00:00Z","high":2.56,"low":2.37,"open":2.54,"volume":44909100},{"close":2.34,"date":"2021-11-17T00:00:00Z","high":2.42,"low":2.28,"open":2.38,"volume":44857200},{"close":2.32,"date":"2021-11-18T00:00:00Z","high":2.42,"low":2.31,"open":2.32,"volume":28432800},{"close":2.28,"date":"2021-11-19T00:00:00Z","high":2.37,"low":2.28,"open":2.32,"volume":32935500},{"close":2.19,"date":"2021-11-22T00:00:00Z","high":2.32,"low":2.19,"open":2.3,"volume":40934800},{"close":2.15,"date":"2021-11-23T00:00:00Z","high":2.22,"low":2.12,"open":2.22,"volume":51835200},{"close":2.24,"date":"2021-11-24T00:00:00Z","high":2.24,"low":2.13,"open":2.14,"volume":29087400},{"close":2.27,"date":"2021-11-25T00:00:00Z","high":2.33,"low":2.25,"open":2.26,"volume":22622900},{"close":2.14,"date":"2021-11-26T00:00:00Z","high":2.19,"low":2.08,"open":2.16,"volume":47176600},{"close":2.19,"date":"2021-11-29T00:00:00Z","high":2.24,"low":2.16,"open":2.17,"volume":27721100},{"close":2.25,"date":"2021-11-30T00:00:00Z","high":2.27,"low":2.14,"open":2.16,"volume":42373000},{"close":2.15,"date":"2021-12-01T00:00:00Z","high":2.32,"low":2.14,"open":2.27,"volume":34321700},{"close":2.24,"date":"2021-12-02T00:00:00Z","high":2.25,"low":2.12,"open":2.17,"volume":30398400},{"close":2.25,"date":"2021-12-03T00:00:00Z","high":2.36,"low":2.23,"open":2.23,"volume":32963200},{"close":2.33,"date":"2021-12-06T00:00:00Z","high":2.38,"low":2.25,"open":2.27,"volume":28835700},{"close":2.26,"date":"2021-12-07T00:00:00Z","high":2.42,"low":2.26,"open":2.38,"volume":32340000},{"close":2.38,"date":"2021-12-08T00:00:00Z","high":2.38,"low":2.25,"open":2.27,"volume":36368500},{"close":2.35,"date":"2021-12-09T00:00:00Z","high":2.41,"low":2.33,"open":2.34,"volume":22580100},{"close":2.64,"date":"2021-12-10T00:00:00Z","high":2.64,"low":2.36,"open":2.38,"volume":44646800},{"close":2.39,"date":"2021-12-13T00:00:00Z","high":2.58,"low":2.39,"open":2.55,"volume":67625100},{"close":2.27,"date":"2021-12-14T00:00:00Z","high":2.47,"low":2.27,"open":2.41,"volume":44072700},{"close":2.32,"date":"2021-12-15T00:00:00Z","high":2.34,"low":2.25,"open":2.29,"volume":35341300},{"close":2.35,"date":"2021-12-16T00:00:00Z","high":2.42,"low":2.32,"open":2.35,"volume":29701400},{"close":2.34,"date":"2021-12-17T00:00:00Z","high":2.38,"low":2.27,"open":2.3,"volume":30532600},{"close":2.29,"date":"2021-12-20T00:00:00Z","high":2.35,"low":2.25,"open":2.28,"volume":41773800},{"close":2.31,"date":"2021-12-21T00:00:00Z","high":2.35,"low":2.27,"open":2.31,"volume":23560100},{"close":2.24,"date":"2021-12-22T00:00:00Z","high":2.34,"low":2.24,"open":2.29,"volume":32147600},{"close":2.19,"date":"2021-12-23T00:00:00Z","high":2.27,"low":2.19,"open":2.25,"volume":31076600},{"close":2.18,"date":"2021-12-27T00:00:00Z","high":2.25,"low":2.16,"open":2.2,"volume":24812300},{"close":2.19,"date":"2021-12-28T00:00:00Z","high":2.22,"low":2.16,"open":2.19,"volume":17865000},{"close":2.17,"date":"2021-12-29T00:00:00Z","high":2.26,"low":2.16,"open":2.19,"volume":29982400},{"close":2.24,"date":"2021-12-30T00:00:00Z","high":2.27,"low":2.15,"open":2.18,"volume":32499000},{"close":2.17,"date":"2022-01-03T00:00:00Z","high":2.28,"low":2.15,"open":2.26,"volume":29932000},{"close":2.08,"date":"2022-01-04T00:00:00Z","high":2.19,"low":2.08,"open":2.18,"volume":35897400},{"close":1.95,"date":"2022-01-05T00:00:00Z","high":2.1,"low":1.94,"open":2.09,"volume":45900000},{"close":1.9,"date":"2022-01-06T00:00:00Z","high":1.97,"low":1.89,"open":1.95,"volume":39746700},{"close":1.88,"date":"2022-01-07T00:00:00Z","high":1.94,"low":1.85,"open":1.9,"volume":32089200},{"close":1.82,"date":"2022-01-10T00:00:00Z","high":1.88,"low":1.8,"open":1.87,"volume":25478900},{"close":1.85,"date":"2022-01-11T00:00:00Z","high":1.91,"low":1.81,"open":1.81,"volume":22614400},{"close":1.86,"date":"2022-01-12T00:00:00Z","high":1.92,"low":1.84,"open":1.84,"volume":26445600},{"close":1.89,"date":"2022-01-13T00:00:00Z","high":1.9,"low":1.82,"open":1.85,"volume":32943900},{"close":1.96,"date":"2022-01-14T00:00:00Z","high":1.98,"low":1.85,"open":1.87,"volume":25520800},{"close":1.97,"date":"2022-01-17T00:00:00Z","high":2.01,"low":1.94,"open":1.94,"volume":12408800},{"close":2.05,"date":"2022-01-18T00:00:00Z","high":2.07,"low":1.95,"open":1.95,"volume":42277300},{"close":2,"date":"2022-01-19T00:00:00Z","high":2.09,"low":2,"open":2.05,"volume":25403800},{"close":2.14,"date":"2022-01-20T00:00:00Z","high":2.15,"low":1.98,"open":1.99,"volume":52782300},{"close":2.17,"date":"2022-01-21T00:00:00Z","high":2.19,"low":2.1,"open":2.11,"volume":31297500},{"close":2.16,"date":"2022-01-24T00:00:00Z","high":2.18,"low":2.11,"open":2.15,"volume":22337400},{"close":2.25,"date":"2022-01-25T00:00:00Z","high":2.26,"low":2.14,"open":2.14,"volume":27053700},{"close":2.32,"date":"2022-01-26T00:00:00Z","high":2.37,"low":2.24,"open":2.29,"volume":46765300},{"close":2.3,"date":"2022-01-27T00:00:00Z","high":2.37,"low":2.28,"open":2.35,"volume":32635600},{"close":2.29,"date":"2022-01-28T00:00:00Z","high":2.35,"low":2.25,"open":2.27,"volume":26431300},{"close":2.35,"date":"2022-01-31T00:00:00Z","high":2.36,"low":2.28,"open":2.29,"volume":22002600},{"close":2.34,"date":"2022-02-01T00:00:00Z","high":2.45,"low":2.32,"open":2.35,"volume":34230400},{"close":2.28,"date":"2022-02-02T00:00:00Z","high":2.38,"low":2.26,"open":2.35,"volume":28670300},{"close":2.31,"date":"2022-02-03T00:00:00Z","high":2.35,"low":2.27,"open":2.28,"volume":23410300},{"close":2.26,"date":"2022-02-04T00:00:00Z","high":2.31,"low":2.19,"open":2.29,"volume":30251500},{"close":2.19,"date":"2022-02-07T00:00:00Z","high":2.25,"low":2.12,"open":2.24,"volume":34329800},{"close":2.19,"date":"2022-02-08T00:00:00Z","high":2.21,"low":2.14,"open":2.16,"volume":18600400},{"close":2.21,"date":"2022-02-09T00:00:00Z","high":2.25,"low":2.18,"open":2.2,"volume":18120400},{"close":2.2,"date":"2022-02-10T00:00:00Z","high":2.26,"low":2.16,"open":2.23,"volume":21659000},{"close":2.12,"date":"2022-02-11T00:00:00Z","high":2.33,"low":2.11,"open":2.27,"volume":57758100},{"close":2.16,"date":"2022-02-14T00:00:00Z","high":2.22,"low":2.12,"open":2.14,"volume":24891000},{"close":2.21,"date":"2022-02-15T00:00:00Z","high":2.25,"low":2.17,"open":2.17,"volume":22172000},{"close":2.22,"date":"2022-02-16T00:00:00Z","high":2.25,"low":2.16,"open":2.23,"volume":26543100},{"close":2.2,"date":"2022-02-17T00:00:00Z","high":2.24,"low":2.16,"open":2.23,"volume":23092200},{"close":2.19,"date":"2022-02-18T00:00:00Z","high":2.27,"low":2.18,"open":2.22,"volume":29160700},{"close":2.06,"date":"2022-02-21T00:00:00Z","high":2.19,"low":2.06,"open":2.18,"volume":25041300},{"close":2.21,"date":"2022-02-22T00:00:00Z","high":2.25,"low":2.12,"open":2.13,"volume":49708800},{"close":2.16,"date":"2022-02-23T00:00:00Z","high":2.28,"low":2.16,"open":2.2,"volume":26745300},{"close":2.15,"date":"2022-02-24T00:00:00Z","high":2.2,"low":1.98,"open":2,"volume":64150800},{"close":2.05,"date":"2022-02-25T00:00:00Z","high":2.18,"low":2.05,"open":2.15,"volume":37774900},{"close":2.03,"date":"2022-03-02T00:00:00Z","high":2.09,"low":2.02,"open":2.07,"volume":13374700},{"close":2.01,"date":"2022-03-03T00:00:00Z","high":2.08,"low":1.98,"open":2.03,"volume":26432700},{"close":1.98,"date":"2022-03-04T00:00:00Z","high":2.01,"low":1.96,"open":2,"volume":21639100},{"close":1.86,"date":"2022-03-07T00:00:00Z","high":1.98,"low":1.86,"open":1.95,"volume":22635200},{"close":1.94,"date":"2022-03-08T00:00:00Z","high":1.98,"low":1.86,"open":1.91,"volume":29930400},{"close":2,"date":"2022-03-09T00:00:00Z","high":2.05,"low":1.95,"open":1.95,"volume":24133600},{"close":2.03,"date":"2022-03-10T00:00:00Z","high":2.05,"low":1.92,"open":1.99,"volume":37242600},{"close":1.93,"date":"2022-03-11T00:00:00Z","high":2.05,"low":1.92,"open":2.05,"volume":30291200},{"close":1.89,"date":"2022-03-14T00:00:00Z","high":1.97,"low":1.87,"open":1.95,"volume":28148800},{"close":1.92,"date":"2022-03-15T00:00:00Z","high":1.94,"low":1.85,"open":1.9,"volume":30870500},{"close":1.89,"date":"2022-03-16T00:00:00Z","high":1.96,"low":1.85,"open":1.94,"volume":36097000},{"close":1.97,"date":"2022-03-17T00:00:00Z","high":2,"low":1.85,"open":1.88,"volume":41315000},{"close":1.97,"date":"2022-03-18T00:00:00Z","high":2.01,"low":1.93,"open":1.95,"volume":69815900},{"close":1.94,"date":"2022-03-21T00:00:00Z","high":2.05,"low":1.92,"open":1.98,"volume":32131200},{"close":1.98,"date":"2022-03-22T00:00:00Z","high":2.05,"low":1.95,"open":1.95,"volume":28443400},{"close":2.04,"date":"2022-03-23T00:00:00Z","high":2.05,"low":1.95,"open":2,"volume":31757200},{"close":2.1,"date":"2022-03-24T00:00:00Z","high":2.11,"low":2.03,"open":2.04,"volume":30747300},{"close":2.51,"date":"2022-03-25T00:00:00Z","high":2.55,"low":2.2,"open":2.22,"volume":149708500},{"close":2.5,"date":"2022-03-28T00:00:00Z","high":2.58,"low":2.43,"open":2.49,"volume":45660400},{"close":2.58,"date":"2022-03-29T00:00:00Z","high":2.73,"low":2.55,"open":2.59,"volume":67795400},{"close":2.63,"date":"2022-03-30T00:00:00Z","high":2.66,"low":2.52,"open":2.57,"volume":47080400},{"close":2.57,"date":"2022-03-31T00:00:00Z","high":2.66,"low":2.55,"open":2.64,"volume":37762000},{"close":2.77,"date":"2022-04-01T00:00:00Z","high":2.79,"low":2.6,"open":2.6,"volume":87755000},{"close":2.79,"date":"2022-04-04T00:00:00Z","high":2.83,"low":2.72,"open":2.78,"volume":34499500},{"close":2.71,"date":"2022-04-05T00:00:00Z","high":2.85,"low":2.71,"open":2.81,"volume":43732300},{"close":2.57,"date":"2022-04-06T00:00:00Z","high":2.73,"low":2.53,"open":2.67,"volume":68900600},{"close":2.63,"date":"2022-04-07T00:00:00Z","high":2.66,"low":2.51,"open":2.58,"volume":46868700},{"close":2.57,"date":"2022-04-08T00:00:00Z","high":2.63,"low":2.52,"open":2.63,"volume":34461800},{"close":2.43,"date":"2022-04-11T00:00:00Z","high":2.54,"low":2.41,"open":2.53,"volume":59771800},{"close":2.54,"date":"2022-04-12T00:00:00Z","high":2.63,"low":2.47,"open":2.48,"volume":55585700},{"close":2.49,"date":"2022-04-13T00:00:00Z","high":2.57,"low":2.45,"open":2.56,"volume":46783000},{"close":2.47,"date":"2022-04-14T00:00:00Z","high":2.55,"low":2.41,"open":2.48,"volume":52894700},{"close":2.47,"date":"2022-04-18T00:00:00Z","high":2.53,"low":2.43,"open":2.47,"volume":26530300},{"close":2.61,"date":"2022-04-19T00:00:00Z","high":2.66,"low":2.43,"open":2.45,"volume":61903000},{"close":2.42,"date":"2022-04-20T00:00:00Z","high":2.63,"low":2.39,"open":2.62,"volume":48898400},{"close":2.29,"date":"2022-04-22T00:00:00Z","high":2.42,"low":2.26,"open":2.36,"volume":41750100},{"close":2.37,"date":"2022-04-25T00:00:00Z","high":2.4,"low":2.24,"open":2.26,"volume":38388800},{"close":2.34,"date":"2022-04-26T00:00:00Z","high":2.38,"low":2.3,"open":2.36,"volume":32563700},{"close":2.36,"date":"2022-04-27T00:00:00Z","high":2.46,"low":2.36,"open":2.39,"volume":29402900},{"close":2.33,"date":"2022-04-28T00:00:00Z","high":2.43,"low":2.32,"open":2.39,"volume":29437900},{"close":2.23,"date":"2022-04-29T00:00:00Z","high":2.43,"low":2.23,"open":2.37,"volume":34556600},{"close":2.22,"date":"2022-05-02T00:00:00Z","high":2.3,"low":2.19,"open":2.23,"volume":34015400},{"close":2.2,"date":"2022-05-03T00:00:00Z","high":2.25,"low":2.18,"open":2.23,"volume":17062800},{"close":2.26,"date":"2022-05-04T00:00:00Z","high":2.29,"low":2.11,"open":2.19,"volume":38950700},{"close":2.14,"date":"2022-05-05T00:00:00Z","high":2.22,"low":2.12,"open":2.21,"volume":33133800},{"close":2.18,"date":"2022-05-06T00:00:00Z","high":2.32,"low":2.15,"open":2.15,"volume":46442000},{"close":2.12,"date":"2022-05-09T00:00:00Z","high":2.2,"low":2.1,"open":2.12,"volume":39874900},{"close":2.15,"date":"2022-05-10T00:00:00Z","high":2.18,"low":2.05,"open":2.16,"volume":47081800},{"close":2.16,"date":"2022-05-11T00:00:00Z","high":2.2,"low":2.13,"open":2.16,"volume":32073300},{"close":2.37,"date":"2022-05-12T00:00:00Z","high":2.38,"low":2.15,"open":2.17,"volume":47761800},{"close":2.32,"date":"2022-05-13T00:00:00Z","high":2.5,"low":2.32,"open":2.47,"volume":72183000},{"close":2.33,"date":"2022-05-16T00:00:00Z","high":2.35,"low":2.25,"open":2.33,"volume":30269100},{"close":2.46,"date":"2022-05-17T00:00:00Z","high":2.54,"low":2.35,"open":2.36,"volume":71103600},{"close":2.41,"date":"2022-05-18T00:00:00Z","high":2.5,"low":2.39,"open":2.45,"volume":33977800},{"close":2.36,"date":"2022-05-19T00:00:00Z","high":2.45,"low":2.35,"open":2.41,"volume":26153900},{"close":2.39,"date":"2022-05-20T00:00:00Z","high":2.42,"low":2.35,"open":2.41,"volume":40002300},{"close":2.44,"date":"2022-05-23T00:00:00Z","high":2.47,"low":2.37,"open":2.4,"volume":24768700},{"close":2.4,"date":"2022-05-24T00:00:00Z","high":2.44,"low":2.36,"open":2.41,"volume":23729500},{"close":2.41,"date":"2022-05-25T00:00:00Z","high":2.45,"low":2.36,"open":2.38,"volume":16216800},{"close":2.49,"date":"2022-05-26T00:00:00Z","high":2.55,"low":2.39,"open":2.4,"volume":31839800},{"close":2.46,"date":"2022-05-27T00:00:00Z","high":2.51,"low":2.43,"open":2.49,"volume":14690000},{"close":2.44,"date":"2022-05-30T00:00:00Z","high":2.51,"low":2.41,"open":2.47,"volume":12182200},{"close":2.41,"date":"2022-05-31T00:00:00Z","high":2.51,"low":2.41,"open":2.45,"volume":27882200},{"close":2.43,"date":"2022-06-01T00:00:00Z","high":2.46,"low":2.38,"open":2.42,"volume":28441700},{"close":2.45,"date":"2022-06-02T00:00:00Z","high":2.51,"low":2.44,"open":2.45,"volume":22557900},{"close":2.36,"date":"2022-06-03T00:00:00Z","high":2.45,"low":2.33,"open":2.44,"volume":22726100},{"close":2.26,"date":"2022-06-06T00:00:00Z","high":2.4,"low":2.26,"open":2.38,"volume":22706300},{"close":2.26,"date":"2022-06-07T00:00:00Z","high":2.31,"low":2.22,"open":2.26,"volume":16194600},{"close":2.32,"date":"2022-06-08T00:00:00Z","high":2.35,"low":2.23,"open":2.24,"volume":28133400},{"close":2.32,"date":"2022-06-09T00:00:00Z","high":2.38,"low":2.27,"open":2.3,"volume":25218800},{"close":2.28,"date":"2022-06-10T00:00:00Z","high":2.34,"low":2.25,"open":2.3,"volume":29245300},{"close":2.09,"date":"2022-06-13T00:00:00Z","high":2.25,"low":2.07,"open":2.25,"volume":47172600},{"close":2.05,"date":"2022-06-14T00:00:00Z","high":2.15,"low":2.01,"open":2.1,"volume":26544400},{"close":2.13,"date":"2022-06-15T00:00:00Z","high":2.16,"low":2.05,"open":2.06,"volume":40374600},{"close":2.15,"date":"2022-06-17T00:00:00Z","high":2.2,"low":2.05,"open":2.05,"volume":32591800},{"close":2.1,"date":"2022-06-20T00:00:00Z","high":2.2,"low":2.08,"open":2.16,"volume":23238100},{"close":2,"date":"2022-06-21T00:00:00Z","high":2.16,"low":1.98,"open":2.12,"volume":40461400},{"close":2.05,"date":"2022-06-22T00:00:00Z","high":2.09,"low":1.95,"open":1.96,"volume":33398100},{"close":2.05,"date":"2022-06-23T00:00:00Z","high":2.11,"low":2.02,"open":2.05,"volume":27202900},{"close":2,"date":"2022-06-24T00:00:00Z","high":2.09,"low":1.98,"open":2.07,"volume":39525900},{"close":1.98,"date":"2022-06-27T00:00:00Z","high":2.04,"low":1.96,"open":2.01,"volume":17439300},{"close":1.96,"date":"2022-06-28T00:00:00Z","high":2.04,"low":1.94,"open":1.99,"volume":30296300},{"close":1.95,"date":"2022-06-29T00:00:00Z","high":2,"low":1.92,"open":1.96,"volume":37081500},{"close":1.95,"date":"2022-06-30T00:00:00Z","high":2,"low":1.91,"open":1.94,"volume":33316700},{"close":1.87,"date":"2022-07-01T00:00:00Z","high":1.96,"low":1.86,"open":1.95,"volume":36950000},{"close":1.82,"date":"2022-07-04T00:00:00Z","high":1.89,"low":1.82,"open":1.86,"volume":18164100},{"close":1.88,"date":"2022-07-05T00:00:00Z","high":1.92,"low":1.77,"open":1.82,"volume":38657900},{"close":2.05,"date":"2022-07-06T00:00:00Z","high":2.07,"low":1.85,"open":1.86,"volume":51737900},{"close":2.15,"date":"2022-07-07T00:00:00Z","high":2.19,"low":2.02,"open":2.05,"volume":47059200},{"close":2.19,"date":"2022-07-08T00:00:00Z","high":2.24,"low":2.09,"open":2.14,"volume":41717100},{"close":2.11,"date":"2022-07-11T00:00:00Z","high":2.2,"low":2.1,"open":2.14,"volume":26810000},{"close":2.18,"date":"2022-07-12T00:00:00Z","high":2.26,"low":2.1,"open":2.1,"volume":38062500},{"close":2.12,"date":"2022-07-13T00:00:00Z","high":2.2,"low":2.08,"open":2.15,"volume":29827300},{"close":2.17,"date":"2022-07-14T00:00:00Z","high":2.19,"low":2.08,"open":2.09,"volume":29517200},{"close":2.2,"date":"2022-07-15T00:00:00Z","high":2.23,"low":2.12,"open":2.17,"volume":35004600},{"close":2.19,"date":"2022-07-18T00:00:00Z","high":2.28,"low":2.16,"open":2.22,"volume":26943600},{"close":2.12,"date":"2022-07-19T00:00:00Z","high":2.21,"low":2.09,"open":2.2,"volume":27936200},{"close":2.11,"date":"2022-07-20T00:00:00Z","high":2.13,"low":1.97,"open":2.07,"volume":57092300},{"close":2.09,"date":"2022-07-21T00:00:00Z","high":2.13,"low":2.05,"open":2.09,"volume":22280800},{"close":2.02,"date":"2022-07-22T00:00:00Z","high":2.12,"low":2,"open":2.11,"volume":22603100},{"close":2.02,"date":"2022-07-25T00:00:00Z","high":2.05,"low":2,"open":2.03,"volume":14753900},{"close":1.95,"date":"2022-07-26T00:00:00Z","high":2.03,"low":1.92,"open":2.02,"volume":18627100},{"close":2.05,"date":"2022-07-27T00:00:00Z","high":2.07,"low":1.95,"open":1.95,"volume":30367400},{"close":2.05,"date":"2022-07-28T00:00:00Z","high":2.08,"low":2,"open":2.04,"volume":14126500},{"close":2.05,"date":"2022-07-29T00:00:00Z","high":2.1,"low":2.03,"open":2.07,"volume":15526000},{"close":2.06,"date":"2022-08-01T00:00:00Z","high":2.12,"low":2.03,"open":2.05,"volume":20031000},{"close":2.05,"date":"2022-08-02T00:00:00Z","high":2.09,"low":2.03,"open":2.07,"volume":20360500},{"close":2.16,"date":"2022-08-03T00:00:00Z","high":2.18,"low":2.04,"open":2.05,"volume":26122000},{"close":2.27,"date":"2022-08-04T00:00:00Z","high":2.35,"low":2.17,"open":2.17,"volume":30899900},{"close":2.31,"date":"2022-08-05T00:00:00Z","high":2.35,"low":2.24,"open":2.28,"volume":17171900},{"close":2.35,"date":"2022-08-08T00:00:00Z","high":2.38,"low":2.32,"open":2.34,"volume":14797600},{"close":2.32,"date":"2022-08-09T00:00:00Z","high":2.37,"low":2.25,"open":2.35,"volume":14021000},{"close":2.4,"date":"2022-08-10T00:00:00Z","high":2.49,"low":2.34,"open":2.34,"volume":30300100},{"close":2.37,"date":"2022-08-11T00:00:00Z","high":2.45,"low":2.33,"open":2.45,"volume":30975200},{"close":2.45,"date":"2022-08-12T00:00:00Z","high":2.52,"low":2.34,"open":2.35,"volume":53057800},{"close":2.49,"date":"2022-08-15T00:00:00Z","high":2.54,"low":2.4,"open":2.42,"volume":36561800},{"close":2.43,"date":"2022-08-16T00:00:00Z","high":2.5,"low":2.4,"open":2.49,"volume":28131100},{"close":2.41,"date":"2022-08-17T00:00:00Z","high":2.54,"low":2.4,"open":2.41,"volume":36745000},{"close":2.35,"date":"2022-08-18T00:00:00Z","high":2.44,"low":2.32,"open":2.43,"volume":19610300},{"close":2.35,"date":"2022-08-19T00:00:00Z","high":2.39,"low":2.31,"open":2.33,"volume":30420200},{"close":2.33,"date":"2022-08-22T00:00:00Z","high":2.35,"low":2.29,"open":2.33,"volume":18211400},{"close":2.35,"date":"2022-08-23T00:00:00Z","high":2.36,"low":2.31,"open":2.34,"volume":19116200},{"close":2.34,"date":"2022-08-24T00:00:00Z","high":2.4,"low":2.3,"open":2.34,"volume":22969300},{"close":2.43,"date":"2022-08-25T00:00:00Z","high":2.45,"low":2.35,"open":2.36,"volume":18636000},{"close":2.4,"date":"2022-08-26T00:00:00Z","high":2.48,"low":2.37,"open":2.45,"volume":16280000},{"close":2.35,"date":"2022-08-29T00:00:00Z","high":2.43,"low":2.35,"open":2.4,"volume":18712400},{"close":2.3,"date":"2022-08-30T00:00:00Z","high":2.38,"low":2.27,"open":2.36,"volume":20423700},{"close":2.25,"date":"2022-08-31T00:00:00Z","high":2.36,"low":2.25,"open":2.32,"volume":34724500},{"close":2.35,"date":"2022-09-01T00:00:00Z","high":2.35,"low":2.25,"open":2.25,"volume":20577700},{"close":2.34,"date":"2022-09-02T00:00:00Z","high":2.37,"low":2.31,"open":2.35,"volume":25731100},{"close":2.39,"date":"2022-09-05T00:00:00Z","high":2.39,"low":2.32,"open":2.35,"volume":14054300},{"close":2.33,"date":"2022-09-06T00:00:00Z","high":2.37,"low":2.27,"open":2.35,"volume":19882200},{"close":2.43,"date":"2022-09-08T00:00:00Z","high":2.44,"low":2.31,"open":2.35,"volume":28052100},{"close":2.46,"date":"2022-09-09T00:00:00Z","high":2.52,"low":2.43,"open":2.45,"volume":24383900},{"close":2.52,"date":"2022-09-12T00:00:00Z","high":2.55,"low":2.48,"open":2.48,"volume":23781400},{"close":2.48,"date":"2022-09-13T00:00:00Z","high":2.53,"low":2.43,"open":2.45,"volume":19866200},{"close":2.58,"date":"2022-09-14T00:00:00Z","high":2.61,"low":2.48,"open":2.52,"volume":47683300},{"close":2.56,"date":"2022-09-15T00:00:00Z","high":2.63,"low":2.54,"open":2.58,"volume":26269900},{"close":2.33,"date":"2022-09-16T00:00:00Z","high":2.54,"low":2.33,"open":2.53,"volume":81854500},{"close":2.55,"date":"2022-09-19T00:00:00Z","high":2.58,"low":2.27,"open":2.32,"volume":79910800},{"close":2.5,"date":"2022-09-20T00:00:00Z","high":2.61,"low":2.48,"open":2.55,"volume":43724600},{"close":2.49,"date":"2022-09-21T00:00:00Z","high":2.55,"low":2.47,"open":2.52,"volume":41288300},{"close":2.71,"date":"2022-09-22T00:00:00Z","high":2.75,"low":2.53,"open":2.54,"volume":79403300},{"close":2.74,"date":"2022-09-23T00:00:00Z","high":2.75,"low":2.62,"open":2.67,"volume":38228800},{"close":2.65,"date":"2022-09-26T00:00:00Z","high":2.75,"low":2.64,"open":2.71,"volume":32005800},{"close":2.56,"date":"2022-09-27T00:00:00Z","high":2.73,"low":2.53,"open":2.68,"volume":44637900},{"close":2.66,"date":"2022-09-28T00:00:00Z","high":2.73,"low":2.53,"open":2.56,"volume":53953300},{"close":2.59,"date":"2022-09-29T00:00:00Z","high":2.65,"low":2.56,"open":2.63,"volume":43027400},{"close":2.67,"date":"2022-09-30T00:00:00Z","high":2.71,"low":2.55,"open":2.58,"volume":46024700},{"close":2.66,"date":"2022-10-03T00:00:00Z","high":2.7,"low":2.45,"open":2.7,"volume":89157700},{"close":2.72,"date":"2022-10-04T00:00:00Z","high":2.75,"low":2.62,"open":2.72,"volume":73593800},{"close":2.65,"date":"2022-10-05T00:00:00Z","high":2.8,"low":2.63,"open":2.73,"volume":60284400},{"close":2.84,"date":"2022-10-06T00:00:00Z","high":2.9,"low":2.67,"open":2.67,"volume":83926600},{"close":2.83,"date":"2022-10-07T00:00:00Z","high":2.88,"low":2.77,"open":2.83,"volume":42142500},{"close":2.84,"date":"2022-10-10T00:00:00Z","high":2.85,"low":2.77,"open":2.85,"volume":26623000},{"close":2.8,"date":"2022-10-11T00:00:00Z","high":2.87,"low":2.77,"open":2.83,"volume":35443400},{"close":2.75,"date":"2022-10-13T00:00:00Z","high":2.83,"low":2.74,"open":2.78,"volume":37564600},{"close":2.66,"date":"2022-10-14T00:00:00Z","high":2.78,"low":2.63,"open":2.75,"volume":47720500},{"close":2.65,"date":"2022-10-17T00:00:00Z","high":2.72,"low":2.65,"open":2.7,"volume":28353700},{"close":2.71,"date":"2022-10-18T00:00:00Z","high":2.71,"low":2.61,"open":2.69,"volume":34858100},{"close":2.64,"date":"2022-10-19T00:00:00Z","high":2.76,"low":2.63,"open":2.69,"volume":32380300},{"close":2.64,"date":"2022-10-20T00:00:00Z","high":2.74,"low":2.61,"open":2.64,"volume":46593800},{"close":2.65,"date":"2022-10-21T00:00:00Z","high":2.68,"low":2.5,"open":2.63,"volume":68205700},{"close":2.62,"date":"2022-10-24T00:00:00Z","high":2.65,"low":2.59,"open":2.61,"volume":26475900},{"close":2.69,"date":"2022-10-25T00:00:00Z","high":2.85,"low":2.61,"open":2.62,"volume":47287200},{"close":2.57,"date":"2022-10-26T00:00:00Z","high":2.75,"low":2.56,"open":2.73,"volume":39094700},{"close":2.75,"date":"2022-10-27T00:00:00Z","high":2.81,"low":2.63,"open":2.63,"volume":53087700},{"close":2.89,"date":"2022-10-28T00:00:00Z","high":2.95,"low":2.73,"open":2.77,"volume":59040400},{"close":2.99,"date":"2022-10-31T00:00:00Z","high":3.16,"low":2.86,"open":2.99,"volume":117740100},{"close":3.01,"date":"2022-11-01T00:00:00Z","high":3.08,"low":2.94,"open":2.99,"volume":59451200},{"close":2.95,"date":"2022-11-03T00:00:00Z","high":3.03,"low":2.95,"open":2.95,"volume":42091900},{"close":2.92,"date":"2022-11-04T00:00:00Z","high":3.02,"low":2.91,"open":2.97,"volume":45738600},{"close":2.66,"date":"2022-11-07T00:00:00Z","high":2.94,"low":2.66,"open":2.9,"volume":61714900},{"close":2.62,"date":"2022-11-08T00:00:00Z","high":2.68,"low":2.58,"open":2.65,"volume":45559200},{"close":2.55,"date":"2022-11-09T00:00:00Z","high":2.64,"low":2.51,"open":2.62,"volume":49385200},{"close":2.4,"date":"2022-11-10T00:00:00Z","high":2.52,"low":2.31,"open":2.51,"volume":67512400},{"close":2.26,"date":"2022-11-11T00:00:00Z","high":2.45,"low":2.23,"open":2.39,"volume":69171800},{"close":2.24,"date":"2022-11-14T00:00:00Z","high":2.32,"low":2.19,"open":2.28,"volume":39043500},{"close":2.18,"date":"2022-11-16T00:00:00Z","high":2.24,"low":2.14,"open":2.22,"volume":49345800},{"close":2.14,"date":"2022-11-17T00:00:00Z","high":2.16,"low":2.05,"open":2.15,"volume":56506000},{"close":2.05,"date":"2022-11-18T00:00:00Z","high":2.23,"low":2.05,"open":2.18,"volume":46267800},{"close":2.1,"date":"2022-11-21T00:00:00Z","high":2.13,"low":2.02,"open":2.06,"volume":31846900},{"close":2.09,"date":"2022-11-22T00:00:00Z","high":2.14,"low":2.04,"open":2.09,"volume":28581300},{"close":2.09,"date":"2022-11-23T00:00:00Z","high":2.11,"low":2.02,"open":2.07,"volume":38817600},{"close":2.15,"date":"2022-11-24T00:00:00Z","high":2.17,"low":2.09,"open":2.1,"volume":21878700},{"close":2.07,"date":"2022-11-25T00:00:00Z","high":2.15,"low":2.05,"open":2.15,"volume":20265700},{"close":1.99,"date":"2022-11-28T00:00:00Z","high":2.08,"low":1.96,"open":2.06,"volume":21897600},{"close":2.05,"date":"2022-11-29T00:00:00Z","high":2.06,"low":1.96,"open":1.99,"volume":19713800},{"close":2.04,"date":"2022-11-30T00:00:00Z","high":2.07,"low":1.97,"open":2.06,"volume":31050600},{"close":2,"date":"2022-12-01T00:00:00Z","high":2.04,"low":1.97,"open":2.03,"volume":29904400},{"close":2,"date":"2022-12-02T00:00:00Z","high":2.07,"low":1.98,"open":2.01,"volume":39133500},{"close":1.93,"date":"2022-12-05T00:00:00Z","high":2,"low":1.92,"open":1.97,"volume":29960300},{"close":1.98,"date":"2022-12-06T00:00:00Z","high":1.98,"low":1.92,"open":1.94,"volume":34511100},{"close":2,"date":"2022-12-07T00:00:00Z","high":2.04,"low":1.95,"open":1.96,"volume":35757400},{"close":1.93,"date":"2022-12-08T00:00:00Z","high":1.99,"low":1.89,"open":1.99,"volume":33759600},{"close":1.91,"date":"2022-12-09T00:00:00Z","high":1.97,"low":1.9,"open":1.95,"volume":34050500},{"close":1.82,"date":"2022-12-12T00:00:00Z","high":1.93,"low":1.79,"open":1.91,"volume":47962600},{"close":1.79,"date":"2022-12-13T00:00:00Z","high":1.86,"low":1.77,"open":1.83,"volume":43451200},{"close":1.88,"date":"2022-12-14T00:00:00Z","high":1.91,"low":1.73,"open":1.79,"volume":44332400},{"close":1.87,"date":"2022-12-15T00:00:00Z","high":1.94,"low":1.84,"open":1.84,"volume":32297100},{"close":1.79,"date":"2022-12-16T00:00:00Z","high":1.91,"low":1.77,"open":1.89,"volume":32992700},{"close":1.86,"date":"2022-12-19T00:00:00Z","high":1.89,"low":1.78,"open":1.81,"volume":21713200},{"close":1.93,"date":"2022-12-20T00:00:00Z","high":1.95,"low":1.83,"open":1.85,"volume":30298100},{"close":1.94,"date":"2022-12-21T00:00:00Z","high":1.96,"low":1.85,"open":1.93,"volume":22464600},{"close":1.93,"date":"2022-12-22T00:00:00Z","high":1.96,"low":1.88,"open":1.94,"volume":18744700},{"close":1.97,"date":"2022-12-23T00:00:00Z","high":2,"low":1.91,"open":1.93,"volume":21629400},{"close":1.96,"date":"2022-12-26T00:00:00Z","high":1.99,"low":1.92,"open":1.98,"volume":5967100},{"close":1.87,"date":"2022-12-27T00:00:00Z","high":1.97,"low":1.87,"open":1.97,"volume":16932500},{"close":1.96,"date":"2022-12-28T00:00:00Z","high":1.97,"low":1.87,"open":1.88,"volume":15476500},{"close":1.93,"date":"2022-12-29T00:00:00Z","high":2,"low":1.9,"open":1.97,"volume":20212700},{"close":1.86,"date":"2023-01-02T00:00:00Z","high":1.93,"low":1.85,"open":1.9,"volume":12941800},{"close":1.77,"date":"2023-01-03T00:00:00Z","high":1.89,"low":1.76,"open":1.87,"volume":34649800},{"close":1.85,"date":"2023-01-04T00:00:00Z","high":1.85,"low":1.75,"open":1.8,"volume":35252600},{"close":1.86,"date":"2023-01-05T00:00:00Z","high":1.91,"low":1.83,"open":1.85,"volume":39666700},{"close":1.9,"date":"2023-01-06T00:00:00Z","high":1.92,"low":1.84,"open":1.87,"volume":44494300},{"close":1.92,"date":"2023-01-09T00:00:00Z","high":1.97,"low":1.85,"open":1.87,"volume":36044500},{"close":2.01,"date":"2023-01-10T00:00:00Z","high":2.03,"low":1.87,"open":1.9,"volume":33942900},{"close":2.04,"date":"2023-01-11T00:00:00Z","high":2.04,"low":1.94,"open":2.02,"volume":39792600},{"close":2,"date":"2023-01-12T00:00:00Z","high":2.09,"low":1.97,"open":2.02,"volume":39415600},{"close":1.95,"date":"2023-01-13T00:00:00Z","high":2.01,"low":1.94,"open":1.98,"volume":21475400},{"close":1.89,"date":"2023-01-16T00:00:00Z","high":1.98,"low":1.88,"open":1.94,"volume":21897000},{"close":1.93,"date":"2023-01-17T00:00:00Z","high":1.95,"low":1.9,"open":1.9,"volume":19731000},{"close":1.98,"date":"2023-01-18T00:00:00Z","high":1.98,"low":1.94,"open":1.95,"volume":30624000},{"close":1.96,"date":"2023-01-19T00:00:00Z","high":1.99,"low":1.9,"open":1.96,"volume":48151400},{"close":1.97,"date":"2023-01-20T00:00:00Z","high":1.99,"low":1.93,"open":1.96,"volume":22348500},{"close":1.96,"date":"2023-01-23T00:00:00Z","high":2.01,"low":1.96,"open":1.97,"volume":16426400},{"close":2.02,"date":"2023-01-24T00:00:00Z","high":2.04,"low":1.96,"open":1.97,"volume":20761700},{"close":2.03,"date":"2023-01-25T00:00:00Z","high":2.05,"low":1.97,"open":2.01,"volume":20203100},{"close":2,"date":"2023-01-26T00:00:00Z","high":2.06,"low":1.99,"open":2.04,"volume":20343000},{"close":1.96,"date":"2023-01-27T00:00:00Z","high":2.01,"low":1.95,"open":1.99,"volume":18084200},{"close":1.96,"date":"2023-01-30T00:00:00Z","high":2.01,"low":1.95,"open":1.99,"volume":37256000},{"close":2.16,"date":"2023-01-31T00:00:00Z","high":2.21,"low":1.97,"open":1.97,"volume":58587900},{"close":2.14,"date":"2023-02-01T00:00:00Z","high":2.22,"low":2.11,"open":2.16,"volume":36148600},{"close":2.18,"date":"2023-02-02T00:00:00Z","high":2.21,"low":2.12,"open":2.14,"volume":34605900},{"close":2.03,"date":"2023-02-03T00:00:00Z","high":2.19,"low":2.01,"open":2.18,"volume":35366600},{"close":2.02,"date":"2023-02-06T00:00:00Z","high":2.06,"low":1.96,"open":2.03,"volume":23726800},{"close":2,"date":"2023-02-07T00:00:00Z","high":2.05,"low":1.96,"open":2.03,"volume":29652300},{"close":2.03,"date":"2023-02-08T00:00:00Z","high":2.05,"low":1.96,"open":2.02,"volume":21241500},{"close":1.98,"date":"2023-02-09T00:00:00Z","high":2.05,"low":1.96,"open":2.04,"volume":32229000},{"close":1.96,"date":"2023-02-10T00:00:00Z","high":2,"low":1.93,"open":1.97,"volume":28558700},{"close":1.97,"date":"2023-02-13T00:00:00Z","high":1.99,"low":1.93,"open":1.97,"volume":14554100},{"close":1.94,"date":"2023-02-14T00:00:00Z","high":2,"low":1.91,"open":1.97,"volume":24742000},{"close":1.97,"date":"2023-02-15T00:00:00Z","high":2.06,"low":1.9,"open":1.94,"volume":38125400},{"close":2,"date":"2023-02-16T00:00:00Z","high":2.04,"low":1.92,"open":1.95,"volume":25379100},{"close":2,"date":"2023-02-17T00:00:00Z","high":2.08,"low":1.97,"open":1.99,"volume":18404300},{"close":2.02,"date":"2023-02-22T00:00:00Z","high":2.02,"low":1.95,"open":1.99,"volume":15499700},{"close":1.97,"date":"2023-02-23T00:00:00Z","high":2.04,"low":1.95,"open":2.02,"volume":23101300},{"close":1.93,"date":"2023-02-24T00:00:00Z","high":2.01,"low":1.92,"open":1.95,"volume":12747700},{"close":1.9,"date":"2023-02-27T00:00:00Z","high":1.95,"low":1.87,"open":1.95,"volume":18010100},{"close":1.84,"date":"2023-02-28T00:00:00Z","high":1.92,"low":1.84,"open":1.9,"volume":24085300},{"close":1.82,"date":"2023-03-01T00:00:00Z","high":1.87,"low":1.79,"open":1.85,"volume":24199200},{"close":1.78,"date":"2023-03-02T00:00:00Z","high":1.85,"low":1.78,"open":1.82,"volume":16405300},{"close":1.8,"date":"2023-03-03T00:00:00Z","high":1.86,"low":1.79,"open":1.79,"volume":16017000},{"close":1.83,"date":"2023-03-06T00:00:00Z","high":1.85,"low":1.78,"open":1.81,"volume":17963300},{"close":1.84,"date":"2023-03-07T00:00:00Z","high":1.86,"low":1.8,"open":1.83,"volume":19682700},{"close":2,"date":"2023-03-08T00:00:00Z","high":2.08,"low":1.83,"open":1.83,"volume":50974900},{"close":2.02,"date":"2023-03-09T00:00:00Z","high":2.09,"low":1.97,"open":2,"volume":23159900},{"close":1.94,"date":"2023-03-10T00:00:00Z","high":2.02,"low":1.93,"open":2,"volume":32156900},{"close":1.99,"date":"2023-03-13T00:00:00Z","high":2.01,"low":1.88,"open":1.91,"volume":24766600},{"close":1.98,"date":"2023-03-14T00:00:00Z","high":2.03,"low":1.95,"open":1.99,"volume":16080800},{"close":2.07,"date":"2023-03-15T00:00:00Z","high":2.07,"low":1.94,"open":1.95,"volume":26072400},{"close":2.05,"date":"2023-03-16T00:00:00Z","high":2.11,"low":2.04,"open":2.07,"volume":22249900},{"close":2.03,"date":"2023-03-17T00:00:00Z","high":2.05,"low":1.97,"open":2.04,"volume":22254100},{"close":1.96,"date":"2023-03-20T00:00:00Z","high":2.05,"low":1.95,"open":2.03,"volume":14162800},{"close":1.95,"date":"2023-03-21T00:00:00Z","high":2,"low":1.91,"open":1.98,"volume":21056500},{"close":1.95,"date":"2023-03-22T00:00:00Z","high":2.02,"low":1.94,"open":1.94,"volume":15757200},{"close":1.85,"date":"2023-03-23T00:00:00Z","high":1.96,"low":1.8,"open":1.95,"volume":35279900},{"close":1.68,"date":"2023-03-24T00:00:00Z","high":1.95,"low":1.65,"open":1.94,"volume":100075600},{"close":1.65,"date":"2023-03-27T00:00:00Z","high":1.71,"low":1.6,"open":1.69,"volume":90120900},{"close":1.65,"date":"2023-03-28T00:00:00Z","high":1.67,"low":1.6,"open":1.64,"volume":28866900},{"close":1.6,"date":"2023-03-29T00:00:00Z","high":1.65,"low":1.56,"open":1.65,"volume":38609200},{"close":1.65,"date":"2023-03-30T00:00:00Z","high":1.67,"low":1.6,"open":1.63,"volume":54084100},{"close":1.7,"date":"2023-03-31T00:00:00Z","high":1.79,"low":1.67,"open":1.72,"volume":66272400},{"close":1.64,"date":"2023-04-03T00:00:00Z","high":1.7,"low":1.64,"open":1.69,"volume":38149800},{"close":1.62,"date":"2023-04-04T00:00:00Z","high":1.66,"low":1.59,"open":1.65,"volume":30166100},{"close":1.63,"date":"2023-04-05T00:00:00Z","high":1.65,"low":1.59,"open":1.64,"volume":17129500},{"close":1.62,"date":"2023-04-06T00:00:00Z","high":1.65,"low":1.6,"open":1.64,"volume":23931100},{"close":1.61,"date":"2023-04-10T00:00:00Z","high":1.64,"low":1.6,"open":1.63,"volume":20367800},{"close":1.79,"date":"2023-04-11T00:00:00Z","high":1.79,"low":1.64,"open":1.64,"volume":52517100},{"close":1.82,"date":"2023-04-12T00:00:00Z","high":1.86,"low":1.79,"open":1.79,"volume":40264000},{"close":1.85,"date":"2023-04-13T00:00:00Z","high":1.91,"low":1.81,"open":1.82,"volume":28337400},{"close":1.84,"date":"2023-04-14T00:00:00Z","high":1.89,"low":1.8,"open":1.84,"volume":24126400},{"close":1.85,"date":"2023-04-17T00:00:00Z","high":1.87,"low":1.82,"open":1.85,"volume":19180500},{"close":1.8,"date":"2023-04-18T00:00:00Z","high":1.86,"low":1.77,"open":1.85,"volume":21987900},{"close":1.73,"date":"2023-04-19T00:00:00Z","high":1.78,"low":1.72,"open":1.77,"volume":20584000},{"close":1.75,"date":"2023-04-20T00:00:00Z","high":1.76,"low":1.7,"open":1.72,"volume":22336900},{"close":1.76,"date":"2023-04-24T00:00:00Z","high":1.78,"low":1.74,"open":1.76,"volume":11907900},{"close":1.77,"date":"2023-04-25T00:00:00Z","high":1.78,"low":1.72,"open":1.76,"volume":21270000},{"close":1.78,"date":"2023-04-26T00:00:00Z","high":1.8,"low":1.75,"open":1.76,"volume":15695800},{"close":1.82,"date":"2023-04-27T00:00:00Z","high":1.83,"low":1.76,"open":1.77,"volume":19866200},{"close":1.85,"date":"2023-04-28T00:00:00Z","high":1.87,"low":1.81,"open":1.83,"volume":19515900},{"close":1.78,"date":"2023-05-02T00:00:00Z","high":1.87,"low":1.78,"open":1.85,"volume":14464000},{"close":1.74,"date":"2023-05-03T00:00:00Z","high":1.79,"low":1.73,"open":1.77,"volume":27024300},{"close":1.81,"date":"2023-05-04T00:00:00Z","high":1.82,"low":1.73,"open":1.76,"volume":34202600},{"close":1.92,"date":"2023-05-05T00:00:00Z","high":1.94,"low":1.79,"open":1.82,"volume":30602200},{"close":1.9,"date":"2023-05-08T00:00:00Z","high":1.97,"low":1.89,"open":1.94,"volume":25824300},{"close":1.95,"date":"2023-05-09T00:00:00Z","high":2.04,"low":1.89,"open":1.89,"volume":26807300},{"close":2.09,"date":"2023-05-10T00:00:00Z","high":2.11,"low":1.96,"open":1.97,"volume":56975900},{"close":2.15,"date":"2023-05-11T00:00:00Z","high":2.15,"low":2.04,"open":2.08,"volume":30475400},{"close":2.19,"date":"2023-05-12T00:00:00Z","high":2.42,"low":2.19,"open":2.36,"volume":65382400},{"close":2.21,"date":"2023-05-15T00:00:00Z","high":2.25,"low":2.16,"open":2.2,"volume":32918500},{"close":2.12,"date":"2023-05-16T00:00:00Z","high":2.23,"low":2.1,"open":2.2,"volume":47488100},{"close":2.26,"date":"2023-05-17T00:00:00Z","high":2.28,"low":2.12,"open":2.13,"volume":39444700},{"close":2.34,"date":"2023-05-18T00:00:00Z","high":2.38,"low":2.24,"open":2.25,"volume":31867800},{"close":2.26,"date":"2023-05-19T00:00:00Z","high":2.38,"low":2.25,"open":2.35,"volume":32814300},{"close":2.43,"date":"2023-05-22T00:00:00Z","high":2.47,"low":2.27,"open":2.27,"volume":42209600},{"close":2.4,"date":"2023-05-23T00:00:00Z","high":2.47,"low":2.38,"open":2.44,"volume":29951200},{"close":2.42,"date":"2023-05-24T00:00:00Z","high":2.48,"low":2.35,"open":2.37,"volume":37700500},{"close":2.48,"date":"2023-05-25T00:00:00Z","high":2.61,"low":2.48,"open":2.48,"volume":34625500},{"close":2.51,"date":"2023-05-26T00:00:00Z","high":2.55,"low":2.44,"open":2.5,"volume":24688300},{"close":2.59,"date":"2023-05-29T00:00:00Z","high":2.67,"low":2.5,"open":2.52,"volume":26642700},{"close":2.6,"date":"2023-05-30T00:00:00Z","high":2.65,"low":2.57,"open":2.62,"volume":36084800},{"close":2.63,"date":"2023-05-31T00:00:00Z","high":2.66,"low":2.55,"open":2.56,"volume":47954700},{"close":2.74,"date":"2023-06-01T00:00:00Z","high":2.75,"low":2.6,"open":2.64,"volume":31531000},{"close":2.65,"date":"2023-06-02T00:00:00Z","high":2.83,"low":2.63,"open":2.77,"volume":55108500},{"close":2.69,"date":"2023-06-05T00:00:00Z","high":2.71,"low":2.61,"open":2.66,"volume":24060700},{"close":2.79,"date":"2023-06-06T00:00:00Z","high":2.83,"low":2.7,"open":2.71,"volume":52092800},{"close":2.83,"date":"2023-06-07T00:00:00Z","high":2.91,"low":2.79,"open":2.83,"volume":33998100},{"close":2.9,"date":"2023-06-09T00:00:00Z","high":2.94,"low":2.85,"open":2.86,"volume":34029200},{"close":2.94,"date":"2023-06-12T00:00:00Z","high":2.98,"low":2.87,"open":2.92,"volume":18973200},{"close":2.8,"date":"2023-06-13T00:00:00Z","high":2.98,"low":2.78,"open":2.96,"volume":41336100},{"close":2.92,"date":"2023-06-14T00:00:00Z","high":2.93,"low":2.81,"open":2.81,"volume":32145800},{"close":2.94,"date":"2023-06-15T00:00:00Z","high":2.97,"low":2.88,"open":2.92,"volume":18553700},{"close":2.93,"date":"2023-06-16T00:00:00Z","high":2.97,"low":2.9,"open":2.93,"volume":26871100},{"close":3.04,"date":"2023-06-19T00:00:00Z","high":3.07,"low":2.91,"open":2.93,"volume":16696900},{"close":3.12,"date":"2023-06-20T00:00:00Z","high":3.14,"low":3.01,"open":3.03,"volume":21381700},{"close":3.07,"date":"2023-06-21T00:00:00Z","high":3.15,"low":3.05,"open":3.11,"volume":28283200},{"close":2.95,"date":"2023-06-22T00:00:00Z","high":3.06,"low":2.86,"open":3.05,"volume":34206300},{"close":2.92,"date":"2023-06-23T00:00:00Z","high":2.96,"low":2.84,"open":2.96,"volume":26910700},{"close":2.83,"date":"2023-06-26T00:00:00Z","high":2.92,"low":2.75,"open":2.92,"volume":32690900},{"close":2.75,"date":"2023-06-27T00:00:00Z","high":2.88,"low":2.7,"open":2.86,"volume":33241900},{"close":2.81,"date":"2023-06-28T00:00:00Z","high":2.89,"low":2.74,"open":2.75,"volume":23260200},{"close":2.95,"date":"2023-06-29T00:00:00Z","high":3,"low":2.81,"open":2.83,"volume":29861500},{"close":2.96,"date":"2023-06-30T00:00:00Z","high":3.03,"low":2.92,"open":3.01,"volume":29871700},{"close":2.98,"date":"2023-07-03T00:00:00Z","high":3.07,"low":2.94,"open":2.98,"volume":21358100},{"close":3,"date":"2023-07-04T00:00:00Z","high":3.02,"low":2.92,"open":2.97,"volume":20276900},{"close":3.03,"date":"2023-07-05T00:00:00Z","high":3.11,"low":2.96,"open":2.99,"volume":21237500},{"close":2.9,"date":"2023-07-06T00:00:00Z","high":3.01,"low":2.88,"open":2.98,"volume":23299500},{"close":3.01,"date":"2023-07-07T00:00:00Z","high":3.05,"low":2.91,"open":2.93,"volume":19499200},{"close":2.98,"date":"2023-07-10T00:00:00Z","high":3.03,"low":2.96,"open":3.01,"volume":11654200},{"close":2.95,"date":"2023-07-11T00:00:00Z","high":2.98,"low":2.81,"open":2.97,"volume":20212400},{"close":2.88,"date":"2023-07-12T00:00:00Z","high":3.02,"low":2.86,"open":3,"volume":13179100},{"close":2.95,"date":"2023-07-13T00:00:00Z","high":3.03,"low":2.91,"open":2.94,"volume":19980000},{"close":2.89,"date":"2023-07-14T00:00:00Z","high":2.95,"low":2.85,"open":2.95,"volume":14300800},{"close":2.9,"date":"2023-07-17T00:00:00Z","high":2.93,"low":2.82,"open":2.82,"volume":14790500},{"close":3.01,"date":"2023-07-18T00:00:00Z","high":3.15,"low":2.86,"open":2.9,"volume":33751900},{"close":3.05,"date":"2023-07-19T00:00:00Z","high":3.11,"low":3,"open":3.02,"volume":23059500},{"close":3.04,"date":"2023-07-20T00:00:00Z","high":3.08,"low":2.99,"open":3.06,"volume":20560600},{"close":3.12,"date":"2023-07-21T00:00:00Z","high":3.15,"low":3.04,"open":3.05,"volume":16529000},{"close":3.2,"date":"2023-07-24T00:00:00Z","high":3.24,"low":3.13,"open":3.14,"volume":22418800},{"close":3.13,"date":"2023-07-25T00:00:00Z","high":3.35,"low":3.1,"open":3.23,"volume":26568800},{"close":3.07,"date":"2023-07-26T00:00:00Z","high":3.13,"low":3.02,"open":3.11,"volume":16858000},{"close":2.97,"date":"2023-07-27T00:00:00Z","high":3.13,"low":2.95,"open":3.09,"volume":26808900},{"close":3.05,"date":"2023-07-28T00:00:00Z","high":3.06,"low":2.97,"open":3,"volume":10322600},{"close":3.05,"date":"2023-07-31T00:00:00Z","high":3.13,"low":3,"open":3.09,"volume":22636300},{"close":3.02,"date":"2023-08-01T00:00:00Z","high":3.05,"low":2.94,"open":3.03,"volume":20875000},{"close":3.12,"date":"2023-08-02T00:00:00Z","high":3.15,"low":3,"open":3.01,"volume":22582900},{"close":3.05,"date":"2023-08-03T00:00:00Z","high":3.22,"low":3.04,"open":3.19,"volume":16976800},{"close":3.03,"date":"2023-08-04T00:00:00Z","high":3.11,"low":3,"open":3.06,"volume":13980500},{"close":3.02,"date":"2023-08-07T00:00:00Z","high":3.05,"low":2.96,"open":3.04,"volume":14257200},{"close":3.11,"date":"2023-08-08T00:00:00Z","high":3.15,"low":2.95,"open":2.98,"volume":21751500},{"close":2.96,"date":"2023-08-09T00:00:00Z","high":3.12,"low":2.95,"open":3.11,"volume":21308300},{"close":3,"date":"2023-08-10T00:00:00Z","high":3.09,"low":2.79,"open":3.05,"volume":51018900},{"close":2.98,"date":"2023-08-11T00:00:00Z","high":3.07,"low":2.94,"open":3,"volume":21536900},{"close":2.8,"date":"2023-08-14T00:00:00Z","high":3,"low":2.76,"open":2.97,"volume":45592800},{"close":2.77,"date":"2023-08-15T00:00:00Z","high":2.81,"low":2.67,"open":2.8,"volume":31484800},{"close":2.82,"date":"2023-08-16T00:00:00Z","high":2.95,"low":2.81,"open":2.88,"volume":26270200},{"close":2.82,"date":"2023-08-17T00:00:00Z","high":2.89,"low":2.76,"open":2.85,"volume":27868200},{"close":2.84,"date":"2023-08-18T00:00:00Z","high":2.89,"low":2.79,"open":2.82,"volume":16439300},{"close":2.8,"date":"2023-08-21T00:00:00Z","high":2.84,"low":2.74,"open":2.84,"volume":19038300},{"close":2.88,"date":"2023-08-22T00:00:00Z","high":2.91,"low":2.8,"open":2.83,"volume":16423400},{"close":2.89,"date":"2023-08-23T00:00:00Z","high":2.94,"low":2.85,"open":2.89,"volume":16795900},{"close":2.83,"date":"2023-08-24T00:00:00Z","high":2.91,"low":2.81,"open":2.88,"volume":10491900},{"close":2.72,"date":"2023-08-25T00:00:00Z","high":2.84,"low":2.71,"open":2.83,"volume":17321700},{"close":2.68,"date":"2023-08-28T00:00:00Z","high":2.75,"low":2.65,"open":2.75,"volume":24102500},{"close":2.7,"date":"2023-08-29T00:00:00Z","high":2.7,"low":2.62,"open":2.68,"volume":20358200},{"close":2.68,"date":"2023-08-30T00:00:00Z","high":2.75,"low":2.66,"open":2.7,"volume":17019200},{"close":2.65,"date":"2023-08-31T00:00:00Z","high":2.73,"low":2.65,"open":2.68,"volume":21988200},{"close":2.74,"date":"2023-09-01T00:00:00Z","high":2.76,"low":2.68,"open":2.68,"volume":15458300},{"close":2.67,"date":"2023-09-04T00:00:00Z","high":2.75,"low":2.66,"open":2.74,"volume":11550700},{"close":2.6,"date":"2023-09-05T00:00:00Z","high":2.66,"low":2.59,"open":2.65,"volume":15612500},{"close":2.64,"date":"2023-09-06T00:00:00Z","high":2.69,"low":2.61,"open":2.61,"volume":20771800},{"close":2.62,"date":"2023-09-08T00:00:00Z","high":2.63,"low":2.55,"open":2.62,"volume":12488400},{"close":2.64,"date":"2023-09-11T00:00:00Z","high":2.65,"low":2.59,"open":2.63,"volume":14262000},{"close":2.63,"date":"2023-09-12T00:00:00Z","high":2.68,"low":2.61,"open":2.63,"volume":15966600},{"close":2.62,"date":"2023-09-13T00:00:00Z","high":2.69,"low":2.59,"open":2.63,"volume":21176500},{"close":2.6,"date":"2023-09-14T00:00:00Z","high":2.63,"low":2.57,"open":2.63,"volume":13597600},{"close":2.51,"date":"2023-09-15T00:00:00Z","high":2.61,"low":2.51,"open":2.6,"volume":23012700},{"close":2.55,"date":"2023-09-18T00:00:00Z","high":2.55,"low":2.47,"open":2.49,"volume":15575900},{"close":2.49,"date":"2023-09-19T00:00:00Z","high":2.55,"low":2.47,"open":2.55,"volume":15900700},{"close":2.51,"date":"2023-09-20T00:00:00Z","high":2.55,"low":2.47,"open":2.5,"volume":20945100},{"close":2.4,"date":"2023-09-21T00:00:00Z","high":2.46,"low":2.39,"open":2.45,"volume":23658500},{"close":2.4,"date":"2023-09-22T00:00:00Z","high":2.44,"low":2.34,"open":2.42,"volume":18266200},{"close":2.38,"date":"2023-09-25T00:00:00Z","high":2.41,"low":2.34,"open":2.35,"volume":18046400},{"close":2.34,"date":"2023-09-26T00:00:00Z","high":2.41,"low":2.32,"open":2.36,"volume":26669500},{"close":2.31,"date":"2023-09-27T00:00:00Z","high":2.39,"low":2.26,"open":2.35,"volume":30940900},{"close":2.39,"date":"2023-09-28T00:00:00Z","high":2.39,"low":2.28,"open":2.31,"volume":25339000},{"close":2.42,"date":"2023-09-29T00:00:00Z","high":2.49,"low":2.42,"open":2.45,"volume":24209300},{"close":2.36,"date":"2023-10-02T00:00:00Z","high":2.45,"low":2.34,"open":2.4,"volume":24828600},{"close":2.31,"date":"2023-10-03T00:00:00Z","high":2.39,"low":2.3,"open":2.34,"volume":19416200},{"close":2.36,"date":"2023-10-04T00:00:00Z","high":2.39,"low":2.29,"open":2.3,"volume":19084100},{"close":2.35,"date":"2023-10-05T00:00:00Z","high":2.4,"low":2.32,"open":2.36,"volume":12810000},{"close":2.26,"date":"2023-10-06T00:00:00Z","high":2.32,"low":2.21,"open":2.32,"volume":24749500},{"close":2.28,"date":"2023-10-09T00:00:00Z","high":2.28,"low":2.18,"open":2.24,"volume":18257900},{"close":2.38,"date":"2023-10-10T00:00:00Z","high":2.39,"low":2.28,"open":2.3,"volume":19788600},{"close":2.38,"date":"2023-10-11T00:00:00Z","high":2.42,"low":2.36,"open":2.39,"volume":12830100},{"close":2.27,"date":"2023-10-13T00:00:00Z","high":2.36,"low":2.26,"open":2.36,"volume":24791600},{"close":2.29,"date":"2023-10-16T00:00:00Z","high":2.34,"low":2.27,"open":2.3,"volume":10215800},{"close":2.2,"date":"2023-10-17T00:00:00Z","high":2.29,"low":2.19,"open":2.27,"volume":14412000},{"close":2.17,"date":"2023-10-18T00:00:00Z","high":2.22,"low":2.14,"open":2.2,"volume":16602000},{"close":2.17,"date":"2023-10-19T00:00:00Z","high":2.25,"low":2.16,"open":2.18,"volume":18134300},{"close":2.17,"date":"2023-10-20T00:00:00Z","high":2.23,"low":2.15,"open":2.15,"volume":19087000},{"close":2.26,"date":"2023-10-23T00:00:00Z","high":2.29,"low":2.15,"open":2.15,"volume":21825500},{"close":2.3,"date":"2023-10-24T00:00:00Z","high":2.33,"low":2.25,"open":2.3,"volume":25015700},{"close":2.25,"date":"2023-10-25T00:00:00Z","high":2.32,"low":2.22,"open":2.29,"volume":20119900},{"close":2.31,"date":"2023-10-26T00:00:00Z","high":2.33,"low":2.25,"open":2.27,"volume":21351000},{"close":2.23,"date":"2023-10-27T00:00:00Z","high":2.33,"low":2.21,"open":2.3,"volume":19022400},{"close":2.16,"date":"2023-10-30T00:00:00Z","high":2.25,"low":2.12,"open":2.25,"volume":21117500},{"close":2.18,"date":"2023-10-31T00:00:00Z","high":2.2,"low":2.13,"open":2.17,"volume":18148700},{"close":2.25,"date":"2023-11-01T00:00:00Z","high":2.27,"low":2.17,"open":2.19,"volume":18759900},{"close":2.39,"date":"2023-11-03T00:00:00Z","high":2.43,"low":2.32,"open":2.32,"volume":21677700},{"close":2.25,"date":"2023-11-06T00:00:00Z","high":2.41,"low":2.25,"open":2.4,"volume":19519100},{"close":2.37,"date":"2023-11-07T00:00:00Z","high":2.41,"low":2.25,"open":2.25,"volume":29458700},{"close":2.38,"date":"2023-11-08T00:00:00Z","high":2.45,"low":2.34,"open":2.37,"volume":24014800},{"close":2.47,"date":"2023-11-09T00:00:00Z","high":2.64,"low":2.42,"open":2.46,"volume":62772700},{"close":2.57,"date":"2023-11-10T00:00:00Z","high":2.64,"low":2.48,"open":2.48,"volume":35836500},{"close":2.55,"date":"2023-11-13T00:00:00Z","high":2.6,"low":2.5,"open":2.58,"volume":19567000},{"close":2.64,"date":"2023-11-14T00:00:00Z","high":2.7,"low":2.54,"open":2.55,"volume":36259800},{"close":2.83,"date":"2023-11-16T00:00:00Z","high":2.84,"low":2.62,"open":2.62,"volume":32285100},{"close":2.74,"date":"2023-11-17T00:00:00Z","high":2.85,"low":2.72,"open":2.83,"volume":31823600},{"close":2.75,"date":"2023-11-20T00:00:00Z","high":2.78,"low":2.7,"open":2.74,"volume":16145500},{"close":2.74,"date":"2023-11-21T00:00:00Z","high":2.76,"low":2.68,"open":2.72,"volume":18738700},{"close":2.71,"date":"2023-11-22T00:00:00Z","high":2.78,"low":2.69,"open":2.75,"volume":36044000},{"close":2.74,"date":"2023-11-23T00:00:00Z","high":2.79,"low":2.71,"open":2.73,"volume":15782800},{"close":2.65,"date":"2023-11-24T00:00:00Z","high":2.75,"low":2.65,"open":2.72,"volume":12381600},{"close":2.85,"date":"2023-11-27T00:00:00Z","high":2.85,"low":2.67,"open":2.67,"volume":26700000},{"close":2.89,"date":"2023-11-28T00:00:00Z","high":2.9,"low":2.81,"open":2.84,"volume":23049700},{"close":2.85,"date":"2023-11-29T00:00:00Z","high":2.94,"low":2.85,"open":2.89,"volume":23002500},{"close":2.94,"date":"2023-11-30T00:00:00Z","high":2.96,"low":2.88,"open":2.89,"volume":25019400},{"close":2.99,"date":"2023-12-01T00:00:00Z","high":2.99,"low":2.86,"open":2.9,"volume":29232600},{"close":2.91,"date":"2023-12-04T00:00:00Z","high":2.98,"low":2.89,"open":2.96,"volume":15009000},{"close":2.96,"date":"2023-12-05T00:00:00Z","high":3.01,"low":2.92,"open":2.95,"volume":20414400},{"close":2.94,"date":"2023-12-06T00:00:00Z","high":3,"low":2.92,"open":3,"volume":20653000},{"close":3,"date":"2023-12-07T00:00:00Z","high":3.09,"low":2.93,"open":2.95,"volume":19098100},{"close":3.03,"date":"2023-12-08T00:00:00Z","high":3.04,"low":2.92,"open":3.02,"volume":20469500},{"close":2.93,"date":"2023-12-11T00:00:00Z","high":3.05,"low":2.88,"open":3.01,"volume":26372700},{"close":2.94,"date":"2023-12-12T00:00:00Z","high":2.97,"low":2.88,"open":2.95,"volume":28593300},{"close":3.06,"date":"2023-12-13T00:00:00Z","high":3.09,"low":2.95,"open":2.95,"volume":25751300},{"close":3.12,"date":"2023-12-14T00:00:00Z","high":3.17,"low":3.05,"open":3.08,"volume":30474100},{"close":3.16,"date":"2023-12-15T00:00:00Z","high":3.16,"low":3.08,"open":3.12,"volume":27468900},{"close":3.18,"date":"2023-12-18T00:00:00Z","high":3.18,"low":3.11,"open":3.15,"volume":21489600},{"close":3.14,"date":"2023-12-19T00:00:00Z","high":3.24,"low":3.12,"open":3.19,"volume":19612200},{"close":3.12,"date":"2023-12-20T00:00:00Z","high":3.17,"low":3.09,"open":3.13,"volume":20929300},{"close":3.11,"date":"2023-12-21T00:00:00Z","high":3.16,"low":3.09,"open":3.15,"volume":12984000},{"close":3.16,"date":"2023-12-22T00:00:00Z","high":3.16,"low":3.02,"open":3.12,"volume":21472400},{"close":3.13,"date":"2023-12-26T00:00:00Z","high":3.16,"low":3.09,"open":3.15,"volume":11772200},{"close":3.16,"date":"2023-12-27T00:00:00Z","high":3.18,"low":3.1,"open":3.12,"volume":15130300},{"close":3.17,"date":"2023-12-28T00:00:00Z","high":3.2,"low":3.13,"open":3.14,"volume":14615200},{"close":3.05,"date":"2024-01-02T00:00:00Z","high":3.16,"low":3.05,"open":3.16,"volume":24095200},{"close":3.06,"date":"2024-01-03T00:00:00Z","high":3.08,"low":2.99,"open":3.05,"volume":19101700},{"close":2.95,"date":"2024-01-04T00:00:00Z","high":3.05,"low":2.93,"open":3.05,"volume":27099300},{"close":3.04,"date":"2024-01-05T00:00:00Z","high":3.09,"low":2.92,"open":2.96,"volume":24209100},{"close":3.06,"date":"2024-01-08T00:00:00Z","high":3.11,"low":3,"open":3.01,"volume":15626600},{"close":3.03,"date":"2024-01-09T00:00:00Z","high":3.09,"low":3.02,"open":3.04,"volume":18562200},{"close":3.02,"date":"2024-01-10T00:00:00Z","high":3.07,"low":2.98,"open":3.03,"volume":18109500},{"close":3,"date":"2024-01-11T00:00:00Z","high":3.02,"low":2.95,"open":3.02,"volume":25274800},{"close":3.02,"date":"2024-01-12T00:00:00Z","high":3.08,"low":2.96,"open":3,"volume":12547300},{"close":3.04,"date":"2024-01-15T00:00:00Z","high":3.05,"low":2.99,"open":3.01,"volume":7501900},{"close":2.91,"date":"2024-01-16T00:00:00Z","high":3.02,"low":2.89,"open":3.01,"volume":27262200},{"close":2.94,"date":"2024-01-17T00:00:00Z","high":2.95,"low":2.85,"open":2.91,"volume":25342900},{"close":2.89,"date":"2024-01-18T00:00:00Z","high":2.97,"low":2.88,"open":2.95,"volume":20379100},{"close":2.9,"date":"2024-01-19T00:00:00Z","high":2.93,"low":2.83,"open":2.91,"volume":19602300},{"close":2.78,"date":"2024-01-22T00:00:00Z","high":2.95,"low":2.75,"open":2.91,"volume":21234200},{"close":2.83,"date":"2024-01-23T00:00:00Z","high":2.85,"low":2.77,"open":2.81,"volume":14881000},{"close":2.77,"date":"2024-01-24T00:00:00Z","high":2.87,"low":2.75,"open":2.85,"volume":15063300},{"close":2.76,"date":"2024-01-25T00:00:00Z","high":2.81,"low":2.75,"open":2.8,"volume":18441900},{"close":2.75,"date":"2024-01-26T00:00:00Z","high":2.78,"low":2.7,"open":2.76,"volume":18594700},{"close":2.67,"date":"2024-01-29T00:00:00Z","high":2.75,"low":2.67,"open":2.74,"volume":20167900},{"close":2.63,"date":"2024-01-30T00:00:00Z","high":2.67,"low":2.59,"open":2.66,"volume":21170700},{"close":2.65,"date":"2024-01-31T00:00:00Z","high":2.75,"low":2.64,"open":2.65,"volume":30685300},{"close":2.62,"date":"2024-02-01T00:00:00Z","high":2.67,"low":2.57,"open":2.65,"volume":38217400},{"close":2.44,"date":"2024-02-02T00:00:00Z","high":2.63,"low":2.28,"open":2.6,"volume":118084700},{"close":2.28,"date":"2024-02-05T00:00:00Z","high":2.41,"low":2.21,"open":2.4,"volume":80879700},{"close":2.31,"date":"2024-02-06T00:00:00Z","high":2.33,"low":2.27,"open":2.29,"volume":40890000},{"close":2.27,"date":"2024-02-07T00:00:00Z","high":2.32,"low":2.21,"open":2.3,"volume":61793500},{"close":2.23,"date":"2024-02-08T00:00:00Z","high":2.27,"low":2.21,"open":2.26,"volume":46204200},{"close":2.18,"date":"2024-02-09T00:00:00Z","high":2.3,"low":2.18,"open":2.24,"volume":36084400},{"close":2.14,"date":"2024-02-14T00:00:00Z","high":2.18,"low":2.12,"open":2.17,"volume":27888900},{"close":2.15,"date":"2024-02-15T00:00:00Z","high":2.2,"low":2.13,"open":2.15,"volume":57043500},{"close":2.2,"date":"2024-02-16T00:00:00Z","high":2.27,"low":2.17,"open":2.17,"volume":39428700},{"close":2.25,"date":"2024-02-19T00:00:00Z","high":2.28,"low":2.19,"open":2.19,"volume":27822500},{"close":2.27,"date":"2024-02-20T00:00:00Z","high":2.31,"low":2.24,"open":2.24,"volume":18098900},{"close":2.27,"date":"2024-02-21T00:00:00Z","high":2.28,"low":2.21,"open":2.27,"volume":34413800},{"close":2.22,"date":"2024-02-22T00:00:00Z","high":2.32,"low":2.22,"open":2.29,"volume":29438000},{"close":2.15,"date":"2024-02-23T00:00:00Z","high":2.24,"low":2.13,"open":2.24,"volume":28868500},{"close":2.16,"date":"2024-02-26T00:00:00Z","high":2.19,"low":2.15,"open":2.15,"volume":16307200},{"close":2.32,"date":"2024-02-27T00:00:00Z","high":2.32,"low":2.19,"open":2.19,"volume":42183400},{"close":2.3,"date":"2024-02-28T00:00:00Z","high":2.34,"low":2.27,"open":2.29,"volume":16136200},{"close":2.29,"date":"2024-02-29T00:00:00Z","high":2.35,"low":2.26,"open":2.29,"volume":22047000},{"close":2.36,"date":"2024-03-01T00:00:00Z","high":2.37,"low":2.3,"open":2.3,"volume":22479200},{"close":2.35,"date":"2024-03-04T00:00:00Z","high":2.41,"low":2.32,"open":2.37,"volume":25014800},{"close":2.47,"date":"2024-03-05T00:00:00Z","high":2.53,"low":2.43,"open":2.44,"volume":37415400},{"close":2.46,"date":"2024-03-06T00:00:00Z","high":2.52,"low":2.45,"open":2.5,"volume":26831000},{"close":2.47,"date":"2024-03-07T00:00:00Z","high":2.5,"low":2.45,"open":2.46,"volume":19321300},{"close":2.43,"date":"2024-03-08T00:00:00Z","high":2.45,"low":2.39,"open":2.45,"volume":26512400},{"close":2.45,"date":"2024-03-11T00:00:00Z","high":2.47,"low":2.4,"open":2.41,"volume":17948200},{"close":2.54,"date":"2024-03-12T00:00:00Z","high":2.55,"low":2.44,"open":2.47,"volume":23635200},{"close":2.61,"date":"2024-03-13T00:00:00Z","high":2.63,"low":2.5,"open":2.52,"volume":21046000},{"close":2.55,"date":"2024-03-14T00:00:00Z","high":2.62,"low":2.55,"open":2.61,"volume":20035800},{"close":2.25,"date":"2024-03-15T00:00:00Z","high":2.57,"low":2.25,"open":2.55,"volume":73880200},{"close":2.35,"date":"2024-03-18T00:00:00Z","high":2.43,"low":2.3,"open":2.31,"volume":32370400},{"close":2.36,"date":"2024-03-19T00:00:00Z","high":2.4,"low":2.32,"open":2.37,"volume":27057000},{"close":2.45,"date":"2024-03-20T00:00:00Z","high":2.45,"low":2.33,"open":2.35,"volume":40440900},{"close":2.15,"date":"2024-03-21T00:00:00Z","high":2.36,"low":2.14,"open":2.35,"volume":90221600},{"close":2.23,"date":"2024-03-22T00:00:00Z","high":2.25,"low":2.12,"open":2.16,"volume":77925100},{"close":2.2,"date":"2024-03-25T00:00:00Z","high":2.3,"low":2.2,"open":2.25,"volume":24736500},{"close":2.18,"date":"2024-03-26T00:00:00Z","high":2.21,"low":2.16,"open":2.19,"volume":19207000},{"close":2.16,"date":"2024-03-27T00:00:00Z","high":2.19,"low":2.13,"open":2.18,"volume":24618400},{"close":2.15,"date":"2024-03-28T00:00:00Z","high":2.22,"low":2.14,"open":2.16,"volume":24595900},{"close":2.15,"date":"2024-04-01T00:00:00Z","high":2.24,"low":2.15,"open":2.16,"volume":21089000},{"close":2.14,"date":"2024-04-02T00:00:00Z","high":2.17,"low":2.11,"open":2.16,"volume":21876700},{"close":2.02,"date":"2024-04-03T00:00:00Z","high":2.15,"low":2,"open":2.14,"volume":51321200},{"close":2.05,"date":"2024-04-04T00:00:00Z","high":2.11,"low":2.02,"open":2.03,"volume":29008700},{"close":2.04,"date":"2024-04-05T00:00:00Z","high":2.05,"low":2.01,"open":2.05,"volume":20346600},{"close":2.08,"date":"2024-04-08T00:00:00Z","high":2.09,"low":2.03,"open":2.05,"volume":15731600},{"close":2.14,"date":"2024-04-09T00:00:00Z","high":2.17,"low":2.06,"open":2.11,"volume":24652500},{"close":2.12,"date":"2024-04-10T00:00:00Z","high":2.15,"low":2.1,"open":2.14,"volume":27340100},{"close":2.08,"date":"2024-04-11T00:00:00Z","high":2.13,"low":2.05,"open":2.11,"volume":25538800},{"close":1.99,"date":"2024-04-12T00:00:00Z","high":2.08,"low":1.99,"open":2.07,"volume":37635000},{"close":1.91,"date":"2024-04-15T00:00:00Z","high":1.99,"low":1.87,"open":1.99,"volume":35911000},{"close":1.85,"date":"2024-04-16T00:00:00Z","high":1.9,"low":1.84,"open":1.89,"volume":40472200},{"close":1.81,"date":"2024-04-17T00:00:00Z","high":1.9,"low":1.79,"open":1.88,"volume":37859500},{"close":1.76,"date":"2024-04-18T00:00:00Z","high":1.84,"low":1.75,"open":1.82,"volume":48284700},{"close":1.79,"date":"2024-04-19T00:00:00Z","high":1.84,"low":1.73,"open":1.78,"volume":46132900},{"close":1.82,"date":"2024-04-22T00:00:00Z","high":1.82,"low":1.75,"open":1.8,"volume":40671000},{"close":1.83,"date":"2024-04-23T00:00:00Z","high":1.83,"low":1.75,"open":1.81,"volume":36565800},{"close":1.82,"date":"2024-04-24T00:00:00Z","high":1.9,"low":1.78,"open":1.85,"volume":39206700},{"close":1.95,"date":"2024-04-25T00:00:00Z","high":2.03,"low":1.85,"open":1.88,"volume":69269600},{"close":1.97,"date":"2024-04-26T00:00:00Z","high":2.02,"low":1.95,"open":2,"volume":25299400},{"close":2.05,"date":"2024-04-29T00:00:00Z","high":2.05,"low":1.95,"open":1.96,"volume":27519700},{"close":1.97,"date":"2024-04-30T00:00:00Z","high":2.04,"low":1.96,"open":2.03,"volume":37111600},{"close":2.03,"date":"2024-05-02T00:00:00Z","high":2.08,"low":2.01,"open":2.01,"volume":22911800},{"close":2.09,"date":"2024-05-03T00:00:00Z","high":2.16,"low":2.09,"open":2.09,"volume":39942700},{"close":2.09,"date":"2024-05-06T00:00:00Z","high":2.15,"low":2.07,"open":2.08,"volume":17838100},{"close":2.08,"date":"2024-05-07T00:00:00Z","high":2.13,"low":2.06,"open":2.07,"volume":16136400},{"close":2.09,"date":"2024-05-08T00:00:00Z","high":2.1,"low":2.04,"open":2.06,"volume":25363700},{"close":1.97,"date":"2024-05-09T00:00:00Z","high":2.02,"low":1.76,"open":1.91,"volume":139044600},{"close":1.88,"date":"2024-05-10T00:00:00Z","high":1.99,"low":1.85,"open":1.97,"volume":35940300},{"close":1.85,"date":"2024-05-13T00:00:00Z","high":1.88,"low":1.81,"open":1.87,"volume":29833600},{"close":1.86,"date":"2024-05-14T00:00:00Z","high":1.91,"low":1.85,"open":1.86,"volume":24462300},{"close":1.89,"date":"2024-05-15T00:00:00Z","high":1.92,"low":1.86,"open":1.86,"volume":20532100},{"close":1.88,"date":"2024-05-16T00:00:00Z","high":1.92,"low":1.85,"open":1.91,"volume":24276500},{"close":1.85,"date":"2024-05-17T00:00:00Z","high":1.89,"low":1.85,"open":1.87,"volume":13125800},{"close":1.86,"date":"2024-05-20T00:00:00Z","high":1.89,"low":1.83,"open":1.85,"volume":30447800},{"close":1.86,"date":"2024-05-21T00:00:00Z","high":1.9,"low":1.85,"open":1.86,"volume":24218100},{"close":1.83,"date":"2024-05-22T00:00:00Z","high":1.86,"low":1.83,"open":1.85,"volume":24238000},{"close":1.82,"date":"2024-05-23T00:00:00Z","high":1.85,"low":1.79,"open":1.84,"volume":22783200},{"close":1.78,"date":"2024-05-24T00:00:00Z","high":1.84,"low":1.78,"open":1.82,"volume":13198400},{"close":1.76,"date":"2024-05-27T00:00:00Z","high":1.8,"low":1.75,"open":1.79,"volume":18962700},{"close":1.73,"date":"2024-05-28T00:00:00Z","high":1.81,"low":1.73,"open":1.8,"volume":40017000},{"close":1.73,"date":"2024-05-29T00:00:00Z","high":1.75,"low":1.7,"open":1.73,"volume":29263000},{"close":1.69,"date":"2024-05-31T00:00:00Z","high":1.75,"low":1.69,"open":1.74,"volume":33306100},{"close":1.71,"date":"2024-06-03T00:00:00Z","high":1.75,"low":1.68,"open":1.69,"volume":23297900},{"close":1.71,"date":"2024-06-04T00:00:00Z","high":1.75,"low":1.68,"open":1.71,"volume":23025600},{"close":1.65,"date":"2024-06-05T00:00:00Z","high":1.75,"low":1.65,"open":1.71,"volume":40903700},{"close":1.73,"date":"2024-06-06T00:00:00Z","high":1.76,"low":1.66,"open":1.67,"volume":41494600},{"close":1.64,"date":"2024-06-07T00:00:00Z","high":1.72,"low":1.64,"open":1.71,"volume":34048100},{"close":1.63,"date":"2024-06-10T00:00:00Z","high":1.65,"low":1.59,"open":1.65,"volume":28341300},{"close":1.65,"date":"2024-06-11T00:00:00Z","high":1.66,"low":1.62,"open":1.63,"volume":25902300},{"close":1.54,"date":"2024-06-12T00:00:00Z","high":1.69,"low":1.54,"open":1.67,"volume":67491400},{"close":1.51,"date":"2024-06-13T00:00:00Z","high":1.55,"low":1.49,"open":1.55,"volume":57829800},{"close":1.52,"date":"2024-06-14T00:00:00Z","high":1.53,"low":1.48,"open":1.51,"volume":37032700},{"close":1.47,"date":"2024-06-17T00:00:00Z","high":1.54,"low":1.46,"open":1.52,"volume":26300400},{"close":1.49,"date":"2024-06-18T00:00:00Z","high":1.51,"low":1.46,"open":1.46,"volume":26189700},{"close":1.49,"date":"2024-06-19T00:00:00Z","high":1.5,"low":1.45,"open":1.49,"volume":20556600},{"close":1.47,"date":"2024-06-20T00:00:00Z","high":1.55,"low":1.46,"open":1.5,"volume":43821200},{"close":1.58,"date":"2024-06-21T00:00:00Z","high":1.58,"low":1.44,"open":1.46,"volume":55915600},{"close":1.62,"date":"2024-06-24T00:00:00Z","high":1.63,"low":1.56,"open":1.59,"volume":33457400},{"close":1.61,"date":"2024-06-25T00:00:00Z","high":1.67,"low":1.6,"open":1.6,"volume":40865000},{"close":1.61,"date":"2024-06-26T00:00:00Z","high":1.63,"low":1.55,"open":1.58,"volume":34934000},{"close":1.71,"date":"2024-06-27T00:00:00Z","high":1.71,"low":1.59,"open":1.61,"volume":45315700},{"close":1.61,"date":"2024-06-28T00:00:00Z","high":1.72,"low":1.61,"open":1.69,"volume":45202000},{"close":1.63,"date":"2024-07-01T00:00:00Z","high":1.67,"low":1.6,"open":1.62,"volume":37318800},{"close":1.51,"date":"2024-07-02T00:00:00Z","high":1.61,"low":1.5,"open":1.61,"volume":55554900},{"close":1.6,"date":"2024-07-03T00:00:00Z","high":1.61,"low":1.52,"open":1.53,"volume":40898300},{"close":1.67,"date":"2024-07-04T00:00:00Z","high":1.69,"low":1.63,"open":1.64,"volume":22788800},{"close":1.7,"date":"2024-07-05T00:00:00Z","high":1.7,"low":1.64,"open":1.66,"volume":30106100},{"close":1.67,"date":"2024-07-08T00:00:00Z","high":1.71,"low":1.66,"open":1.69,"volume":15206900},{"close":1.71,"date":"2024-07-09T00:00:00Z","high":1.71,"low":1.65,"open":1.67,"volume":19943900},{"close":1.68,"date":"2024-07-10T00:00:00Z","high":1.79,"low":1.68,"open":1.73,"volume":24561000},{"close":1.73,"date":"2024-07-11T00:00:00Z","high":1.75,"low":1.68,"open":1.7,"volume":22407300},{"close":1.72,"date":"2024-07-12T00:00:00Z","high":1.74,"low":1.7,"open":1.73,"volume":16091400},{"close":1.75,"date":"2024-07-15T00:00:00Z","high":1.75,"low":1.69,"open":1.71,"volume":20365400},{"close":1.68,"date":"2024-07-16T00:00:00Z","high":1.76,"low":1.68,"open":1.75,"volume":24945800},{"close":1.65,"date":"2024-07-17T00:00:00Z","high":1.69,"low":1.64,"open":1.68,"volume":18647200},{"close":1.56,"date":"2024-07-18T00:00:00Z","high":1.65,"low":1.55,"open":1.64,"volume":33771900},{"close":1.52,"date":"2024-07-19T00:00:00Z","high":1.59,"low":1.52,"open":1.58,"volume":32802900},{"close":1.54,"date":"2024-07-22T00:00:00Z","high":1.55,"low":1.52,"open":1.53,"volume":18322000},{"close":1.49,"date":"2024-07-23T00:00:00Z","high":1.54,"low":1.48,"open":1.53,"volume":27755100},{"close":1.44,"date":"2024-07-24T00:00:00Z","high":1.49,"low":1.41,"open":1.48,"volume":32887100},{"close":1.43,"date":"2024-07-25T00:00:00Z","high":1.45,"low":1.41,"open":1.42,"volume":38626500},{"close":1.44,"date":"2024-07-26T00:00:00Z","high":1.48,"low":1.41,"open":1.44,"volume":29351700},{"close":1.42,"date":"2024-07-29T00:00:00Z","high":1.46,"low":1.4,"open":1.44,"volume":17593300},{"close":1.37,"date":"2024-07-30T00:00:00Z","high":1.42,"low":1.36,"open":1.4,"volume":24438900},{"close":1.38,"date":"2024-07-31T00:00:00Z","high":1.41,"low":1.37,"open":1.38,"volume":42303900},{"close":1.33,"date":"2024-08-01T00:00:00Z","high":1.42,"low":1.33,"open":1.39,"volume":40741900},{"close":1.36,"date":"2024-08-02T00:00:00Z","high":1.37,"low":1.33,"open":1.33,"volume":33405900},{"close":1.36,"date":"2024-08-05T00:00:00Z","high":1.39,"low":1.29,"open":1.31,"volume":29992500},{"close":1.33,"date":"2024-08-06T00:00:00Z","high":1.4,"low":1.32,"open":1.36,"volume":33478000},{"close":1.4,"date":"2024-08-07T00:00:00Z","high":1.43,"low":1.35,"open":1.35,"volume":31807300},{"close":1.39,"date":"2024-08-08T00:00:00Z","high":1.47,"low":1.37,"open":1.43,"volume":57050400},{"close":1.38,"date":"2024-08-09T00:00:00Z","high":1.44,"low":1.37,"open":1.41,"volume":46924300},{"close":1.35,"date":"2024-08-12T00:00:00Z","high":1.42,"low":1.35,"open":1.39,"volume":53372000},{"close":1.29,"date":"2024-08-13T00:00:00Z","high":1.37,"low":1.29,"open":1.35,"volume":43599500},{"close":1.26,"date":"2024-08-14T00:00:00Z","high":1.32,"low":1.26,"open":1.3,"volume":64946600},{"close":1.26,"date":"2024-08-15T00:00:00Z","high":1.31,"low":1.25,"open":1.27,"volume":91635100},{"close":1.21,"date":"2024-08-16T00:00:00Z","high":1.29,"low":1.2,"open":1.28,"volume":65379900},{"close":1.34,"date":"2024-08-19T00:00:00Z","high":1.36,"low":1.22,"open":1.22,"volume":84420500},{"close":1.29,"date":"2024-08-20T00:00:00Z","high":1.36,"low":1.29,"open":1.35,"volume":41508500},{"close":1.26,"date":"2024-08-21T00:00:00Z","high":1.33,"low":1.24,"open":1.31,"volume":58362800},{"close":1.21,"date":"2024-08-22T00:00:00Z","high":1.26,"low":1.21,"open":1.25,"volume":32994300},{"close":1.3,"date":"2024-08-23T00:00:00Z","high":1.3,"low":1.21,"open":1.22,"volume":50279500},{"close":1.32,"date":"2024-08-26T00:00:00Z","high":1.32,"low":1.28,"open":1.31,"volume":30564800},{"close":1.3,"date":"2024-08-27T00:00:00Z","high":1.32,"low":1.28,"open":1.31,"volume":24817300},{"close":1.27,"date":"2024-08-28T00:00:00Z","high":1.29,"low":1.25,"open":1.28,"volume":29661300},{"close":1.27,"date":"2024-08-29T00:00:00Z","high":1.28,"low":1.25,"open":1.28,"volume":25090600},{"close":1.25,"date":"2024-08-30T00:00:00Z","high":1.3,"low":1.24,"open":1.26,"volume":45027500},{"close":1.24,"date":"2024-09-02T00:00:00Z","high":1.25,"low":1.22,"open":1.25,"volume":20676200},{"close":1.23,"date":"2024-09-03T00:00:00Z","high":1.29,"low":1.23,"open":1.25,"volume":34718000},{"close":1.26,"date":"2024-09-04T00:00:00Z","high":1.29,"low":1.24,"open":1.25,"volume":36340100},{"close":1.28,"date":"2024-09-05T00:00:00Z","high":1.29,"low":1.24,"open":1.25,"volume":32053100},{"close":1.26,"date":"2024-09-06T00:00:00Z","high":1.31,"low":1.26,"open":1.28,"volume":43765600},{"close":1.25,"date":"2024-09-09T00:00:00Z","high":1.27,"low":1.24,"open":1.26,"volume":23426800},{"close":1.22,"date":"2024-09-10T00:00:00Z","high":1.24,"low":1.22,"open":1.24,"volume":24129500},{"close":1.3,"date":"2024-09-11T00:00:00Z","high":1.31,"low":1.21,"open":1.23,"volume":50546000},{"close":1.27,"date":"2024-09-12T00:00:00Z","high":1.33,"low":1.27,"open":1.31,"volume":22254400},{"close":1.34,"date":"2024-09-13T00:00:00Z","high":1.36,"low":1.27,"open":1.27,"volume":32696500},{"close":1.32,"date":"2024-09-16T00:00:00Z","high":1.35,"low":1.32,"open":1.34,"volume":13511700},{"close":1.35,"date":"2024-09-17T00:00:00Z","high":1.35,"low":1.29,"open":1.31,"volume":18272600},{"close":1.31,"date":"2024-09-18T00:00:00Z","high":1.39,"low":1.31,"open":1.34,"volume":43373600},{"close":1.28,"date":"2024-09-19T00:00:00Z","high":1.36,"low":1.27,"open":1.33,"volume":32224600},{"close":1.2,"date":"2024-09-20T00:00:00Z","high":1.3,"low":1.2,"open":1.29,"volume":51547000},{"close":1.17,"date":"2024-09-23T00:00:00Z","high":1.22,"low":1.17,"open":1.21,"volume":55059000},{"close":1.2,"date":"2024-09-24T00:00:00Z","high":1.21,"low":1.17,"open":1.2,"volume":27833000},{"close":1.14,"date":"2024-09-25T00:00:00Z","high":1.21,"low":1.13,"open":1.21,"volume":57006700},{"close":1.22,"date":"2024-09-26T00:00:00Z","high":1.27,"low":1.18,"open":1.2,"volume":77134700},{"close":1.21,"date":"2024-09-27T00:00:00Z","high":1.25,"low":1.19,"open":1.2,"volume":29848500},{"close":1.16,"date":"2024-09-30T00:00:00Z","high":1.22,"low":1.15,"open":1.22,"volume":31670500},{"close":1.16,"date":"2024-10-01T00:00:00Z","high":1.2,"low":1.15,"open":1.17,"volume":36736200},{"close":1.15,"date":"2024-10-02T00:00:00Z","high":1.21,"low":1.15,"open":1.18,"volume":30400300},{"close":1.12,"date":"2024-10-03T00:00:00Z","high":1.16,"low":1.11,"open":1.15,"volume":35623800},{"close":1.15,"date":"2024-10-04T00:00:00Z","high":1.15,"low":1.12,"open":1.13,"volume":24755200},{"close":1.15,"date":"2024-10-07T00:00:00Z","high":1.18,"low":1.13,"open":1.15,"volume":37359800},{"close":1.29,"date":"2024-10-08T00:00:00Z","high":1.31,"low":1.24,"open":1.25,"volume":88671200},{"close":1.21,"date":"2024-10-09T00:00:00Z","high":1.27,"low":1.2,"open":1.27,"volume":52963800},{"close":1.2,"date":"2024-10-10T00:00:00Z","high":1.22,"low":1.17,"open":1.21,"volume":44435200},{"close":1.21,"date":"2024-10-11T00:00:00Z","high":1.22,"low":1.17,"open":1.2,"volume":27365000},{"close":1.23,"date":"2024-10-14T00:00:00Z","high":1.25,"low":1.18,"open":1.2,"volume":53573600},{"close":1.23,"date":"2024-10-15T00:00:00Z","high":1.25,"low":1.22,"open":1.24,"volume":23243000},{"close":1.26,"date":"2024-10-16T00:00:00Z","high":1.28,"low":1.22,"open":1.24,"volume":32526800},{"close":1.25,"date":"2024-10-17T00:00:00Z","high":1.25,"low":1.23,"open":1.25,"volume":17867000},{"close":1.23,"date":"2024-10-18T00:00:00Z","high":1.26,"low":1.22,"open":1.25,"volume":23822500},{"close":1.25,"date":"2024-10-21T00:00:00Z","high":1.26,"low":1.23,"open":1.23,"volume":23067500},{"close":1.24,"date":"2024-10-22T00:00:00Z","high":1.28,"low":1.24,"open":1.25,"volume":21054900},{"close":1.29,"date":"2024-10-23T00:00:00Z","high":1.3,"low":1.23,"open":1.24,"volume":30668500},{"close":1.35,"date":"2024-10-24T00:00:00Z","high":1.38,"low":1.26,"open":1.28,"volume":47762600},{"close":1.3,"date":"2024-10-25T00:00:00Z","high":1.37,"low":1.29,"open":1.35,"volume":32231700},{"close":1.32,"date":"2024-10-28T00:00:00Z","high":1.35,"low":1.31,"open":1.32,"volume":22978400},{"close":1.29,"date":"2024-10-29T00:00:00Z","high":1.34,"low":1.28,"open":1.33,"volume":14797300},{"close":1.33,"date":"2024-10-30T00:00:00Z","high":1.36,"low":1.28,"open":1.29,"volume":25852100},{"close":1.28,"date":"2024-10-31T00:00:00Z","high":1.35,"low":1.28,"open":1.33,"volume":25680100},{"close":1.24,"date":"2024-11-01T00:00:00Z","high":1.3,"low":1.23,"open":1.29,"volume":36029500},{"close":1.37,"date":"2024-11-04T00:00:00Z","high":1.38,"low":1.26,"open":1.27,"volume":63677300},{"close":1.37,"date":"2024-11-05T00:00:00Z","high":1.4,"low":1.31,"open":1.36,"volume":62315300},{"close":1.39,"date":"2024-11-06T00:00:00Z","high":1.4,"low":1.32,"open":1.34,"volume":52025200},{"close":1.29,"date":"2024-11-07T00:00:00Z","high":1.41,"low":1.29,"open":1.39,"volume":42946700},{"close":1.24,"date":"2024-11-08T00:00:00Z","high":1.36,"low":1.22,"open":1.29,"volume":109405800},{"close":1.35,"date":"2024-11-11T00:00:00Z","high":1.35,"low":1.23,"open":1.24,"volume":44075600},{"close":1.27,"date":"2024-11-12T00:00:00Z","high":1.35,"low":1.27,"open":1.34,"volume":32012000},{"close":1.28,"date":"2024-11-13T00:00:00Z","high":1.29,"low":1.24,"open":1.27,"volume":36191000},{"close":1.23,"date":"2024-11-14T00:00:00Z","high":1.3,"low":1.23,"open":1.27,"volume":44609900},{"close":1.25,"date":"2024-11-18T00:00:00Z","high":1.26,"low":1.22,"open":1.23,"volume":40083200},{"close":1.25,"date":"2024-11-19T00:00:00Z","high":1.26,"low":1.23,"open":1.25,"volume":28974800},{"close":1.2,"date":"2024-11-21T00:00:00Z","high":1.24,"low":1.19,"open":1.24,"volume":47190600},{"close":1.26,"date":"2024-11-22T00:00:00Z","high":1.26,"low":1.2,"open":1.22,"volume":35297800},{"close":1.31,"date":"2024-11-25T00:00:00Z","high":1.31,"low":1.25,"open":1.27,"volume":36611100},{"close":1.34,"date":"2024-11-26T00:00:00Z","high":1.37,"low":1.29,"open":1.3,"volume":57045100},{"close":1.26,"date":"2024-11-27T00:00:00Z","high":1.36,"low":1.26,"open":1.35,"volume":43100700},{"close":1.17,"date":"2024-11-28T00:00:00Z","high":1.27,"low":1.16,"open":1.26,"volume":71529600},{"close":1.17,"date":"2024-11-29T00:00:00Z","high":1.19,"low":1.14,"open":1.17,"volume":62500800},{"close":1.14,"date":"2024-12-02T00:00:00Z","high":1.19,"low":1.14,"open":1.17,"volume":46867900},{"close":1.17,"date":"2024-12-03T00:00:00Z","high":1.19,"low":1.15,"open":1.15,"volume":33550000},{"close":1.15,"date":"2024-12-04T00:00:00Z","high":1.21,"low":1.15,"open":1.16,"volume":50451100},{"close":1.16,"date":"2024-12-05T00:00:00Z","high":1.23,"low":1.15,"open":1.17,"volume":50925600},{"close":1.09,"date":"2024-12-06T00:00:00Z","high":1.18,"low":1.09,"open":1.16,"volume":57948400},{"close":1.05,"date":"2024-12-09T00:00:00Z","high":1.12,"low":1.02,"open":1.11,"volume":63669600},{"close":1.09,"date":"2024-12-10T00:00:00Z","high":1.11,"low":1.04,"open":1.07,"volume":54326200},{"close":1.15,"date":"2024-12-11T00:00:00Z","high":1.19,"low":1.07,"open":1.09,"volume":51873800},{"close":1.06,"date":"2024-12-12T00:00:00Z","high":1.14,"low":1.05,"open":1.12,"volume":39389300},{"close":1.02,"date":"2024-12-13T00:00:00Z","high":1.07,"low":1.02,"open":1.05,"volume":35845200},{"close":0.97,"date":"2024-12-16T00:00:00Z","high":1.03,"low":0.97,"open":1.02,"volume":40702200},{"close":0.99,"date":"2024-12-17T00:00:00Z","high":1.03,"low":0.95,"open":0.98,"volume":80643600},{"close":0.9,"date":"2024-12-18T00:00:00Z","high":1,"low":0.89,"open":0.98,"volume":72941100},{"close":0.95,"date":"2024-12-19T00:00:00Z","high":0.96,"low":0.89,"open":0.91,"volume":71825100},{"close":0.99,"date":"2024-12-20T00:00:00Z","high":1.05,"low":0.95,"open":0.95,"volume":75233200},{"close":0.97,"date":"2024-12-23T00:00:00Z","high":0.99,"low":0.95,"open":0.98,"volume":25265700},{"close":0.95,"date":"2024-12-26T00:00:00Z","high":1,"low":0.95,"open":0.97,"volume":26724600},{"close":0.96,"date":"2024-12-27T00:00:00Z","high":0.98,"low":0.94,"open":0.97,"volume":28205800},{"close":0.99,"date":"2024-12-30T00:00:00Z","high":1.01,"low":0.96,"open":0.97,"volume":27845600},{"close":0.98,"date":"2025-01-02T00:00:00Z","high":1.01,"low":0.97,"open":0.99,"volume":21450800},{"close":0.98,"date":"2025-01-03T00:00:00Z","high":1.01,"low":0.97,"open":0.98,"volume":24988000},{"close":1.04,"date":"2025-01-06T00:00:00Z","high":1.05,"low":0.99,"open":1,"volume":34459700},{"close":1.05,"date":"2025-01-07T00:00:00Z","high":1.08,"low":1.03,"open":1.05,"volume":48933100},{"close":1.06,"date":"2025-01-08T00:00:00Z","high":1.08,"low":1.03,"open":1.04,"volume":25594400},{"close":1.05,"date":"2025-01-09T00:00:00Z","high":1.07,"low":1.04,"open":1.06,"volume":15411000},{"close":1.07,"date":"2025-01-10T00:00:00Z","high":1.07,"low":1.03,"open":1.05,"volume":21397000},{"close":1.04,"date":"2025-01-13T00:00:00Z","high":1.08,"low":1.04,"open":1.06,"volume":17442600},{"close":1.05,"date":"2025-01-14T00:00:00Z","high":1.05,"low":1.02,"open":1.05,"volume":19510800},{"close":1.13,"date":"2025-01-15T00:00:00Z","high":1.14,"low":1.05,"open":1.05,"volume":44320200},{"close":1.12,"date":"2025-01-16T00:00:00Z","high":1.14,"low":1.11,"open":1.12,"volume":23403200},{"close":1.14,"date":"2025-01-17T00:00:00Z","high":1.17,"low":1.11,"open":1.16,"volume":41057900},{"close":1.15,"date":"2025-01-20T00:00:00Z","high":1.18,"low":1.11,"open":1.12,"volume":23621100},{"close":1.16,"date":"2025-01-21T00:00:00Z","high":1.18,"low":1.15,"open":1.15,"volume":18073800},{"close":1.17,"date":"2025-01-22T00:00:00Z","high":1.19,"low":1.15,"open":1.17,"volume":22332900},{"close":1.2,"date":"2025-01-23T00:00:00Z","high":1.2,"low":1.16,"open":1.18,"volume":28479700},{"close":1.25,"date":"2025-01-24T00:00:00Z","high":1.28,"low":1.19,"open":1.2,"volume":85816000},{"close":1.27,"date":"2025-01-27T00:00:00Z","high":1.28,"low":1.17,"open":1.22,"volume":61812300},{"close":1.21,"date":"2025-01-28T00:00:00Z","high":1.27,"low":1.2,"open":1.26,"volume":30181400},{"close":1.22,"date":"2025-01-29T00:00:00Z","high":1.24,"low":1.18,"open":1.21,"volume":37316400},{"close":1.26,"date":"2025-01-30T00:00:00Z","high":1.28,"low":1.22,"open":1.23,"volume":43961000},{"close":1.28,"date":"2025-01-31T00:00:00Z","high":1.29,"low":1.25,"open":1.26,"volume":39924000},{"close":1.27,"date":"2025-02-03T00:00:00Z","high":1.3,"low":1.25,"open":1.27,"volume":31884500},{"close":1.25,"date":"2025-02-04T00:00:00Z","high":1.27,"low":1.22,"open":1.26,"volume":45029300},{"close":1.27,"date":"2025-02-05T00:00:00Z","high":1.28,"low":1.22,"open":1.25,"volume":40530500},{"close":1.36,"date":"2025-02-06T00:00:00Z","high":1.39,"low":1.25,"open":1.26,"volume":62327700},{"close":1.38,"date":"2025-02-07T00:00:00Z","high":1.39,"low":1.34,"open":1.37,"volume":50253200},{"close":1.46,"date":"2025-02-10T00:00:00Z","high":1.49,"low":1.38,"open":1.39,"volume":59840500},{"close":1.5,"date":"2025-02-11T00:00:00Z","high":1.5,"low":1.45,"open":1.47,"volume":44826000},{"close":1.47,"date":"2025-02-12T00:00:00Z","high":1.53,"low":1.46,"open":1.48,"volume":77267800},{"close":1.46,"date":"2025-02-13T00:00:00Z","high":1.5,"low":1.4,"open":1.48,"volume":57930700},{"close":1.55,"date":"2025-02-14T00:00:00Z","high":1.55,"low":1.47,"open":1.48,"volume":51594000},{"close":1.59,"date":"2025-02-17T00:00:00Z","high":1.64,"low":1.55,"open":1.55,"volume":44579600},{"close":1.59,"date":"2025-02-18T00:00:00Z","high":1.63,"low":1.54,"open":1.58,"volume":67192900},{"close":1.54,"date":"2025-02-19T00:00:00Z","high":1.58,"low":1.52,"open":1.56,"volume":43702000},{"close":1.55,"date":"2025-02-20T00:00:00Z","high":1.56,"low":1.51,"open":1.55,"volume":35003800},{"close":1.55,"date":"2025-02-21T00:00:00Z","high":1.58,"low":1.53,"open":1.54,"volume":30277000},{"close":1.51,"date":"2025-02-24T00:00:00Z","high":1.57,"low":1.48,"open":1.56,"volume":37945600},{"close":1.45,"date":"2025-02-25T00:00:00Z","high":1.52,"low":1.43,"open":1.5,"volume":47453300},{"close":1.42,"date":"2025-02-26T00:00:00Z","high":1.47,"low":1.4,"open":1.47,"volume":35612300},{"close":1.41,"date":"2025-02-27T00:00:00Z","high":1.45,"low":1.4,"open":1.42,"volume":31265500},{"close":1.38,"date":"2025-02-28T00:00:00Z","high":1.47,"low":1.37,"open":1.4,"volume":104972500},{"close":1.42,"date":"2025-03-05T00:00:00Z","high":1.45,"low":1.35,"open":1.37,"volume":25554800},{"close":1.43,"date":"2025-03-06T00:00:00Z","high":1.5,"low":1.41,"open":1.43,"volume":47585600},{"close":1.5,"date":"2025-03-07T00:00:00Z","high":1.52,"low":1.41,"open":1.42,"volume":36134200},{"close":1.5,"date":"2025-03-10T00:00:00Z","high":1.55,"low":1.48,"open":1.48,"volume":50198700},{"close":1.5,"date":"2025-03-11T00:00:00Z","high":1.6,"low":1.46,"open":1.55,"volume":47997200},{"close":1.56,"date":"2025-03-12T00:00:00Z","high":1.62,"low":1.5,"open":1.5,"volume":46499100},{"close":1.46,"date":"2025-03-13T00:00:00Z","high":1.7,"low":1.46,"open":1.67,"volume":154407600},{"close":1.59,"date":"2025-03-14T00:00:00Z","high":1.6,"low":1.47,"open":1.48,"volume":102081900},{"close":1.6,"date":"2025-03-17T00:00:00Z","high":1.62,"low":1.55,"open":1.6,"volume":40162400},{"close":1.66,"date":"2025-03-18T00:00:00Z","high":1.67,"low":1.58,"open":1.58,"volume":55635800},{"close":1.73,"date":"2025-03-19T00:00:00Z","high":1.75,"low":1.65,"open":1.66,"volume":58590200},{"close":1.72,"date":"2025-03-20T00:00:00Z","high":1.75,"low":1.7,"open":1.71,"volume":34125100},{"close":1.71,"date":"2025-03-21T00:00:00Z","high":1.74,"low":1.67,"open":1.71,"volume":29981000},{"close":1.67,"date":"2025-03-24T00:00:00Z","high":1.73,"low":1.61,"open":1.72,"volume":31530700},{"close":1.75,"date":"2025-03-25T00:00:00Z","high":1.8,"low":1.67,"open":1.68,"volume":40946400},{"close":1.76,"date":"2025-03-26T00:00:00Z","high":1.8,"low":1.74,"open":1.76,"volume":32348200},{"close":1.85,"date":"2025-03-27T00:00:00Z","high":1.91,"low":1.76,"open":1.78,"volume":56716900},{"close":1.93,"date":"2025-03-28T00:00:00Z","high":1.95,"low":1.83,"open":1.85,"volume":63030500},{"close":1.9,"date":"2025-03-31T00:00:00Z","high":1.94,"low":1.85,"open":1.92,"volume":57729600},{"close":1.96,"date":"2025-04-01T00:00:00Z","high":1.98,"low":1.88,"open":1.9,"volume":51210400},{"close":1.9,"date":"2025-04-02T00:00:00Z","high":1.99,"low":1.85,"open":1.95,"volume":77246000},{"close":1.98,"date":"2025-04-03T00:00:00Z","high":2.02,"low":1.88,"open":1.88,"volume":77999600},{"close":1.87,"date":"2025-04-04T00:00:00Z","high":1.92,"low":1.83,"open":1.92,"volume":63292200},{"close":1.85,"date":"2025-04-07T00:00:00Z","high":1.9,"low":1.75,"open":1.8,"volume":95366500},{"close":1.83,"date":"2025-04-08T00:00:00Z","high":1.9,"low":1.81,"open":1.88,"volume":69049900},{"close":2.05,"date":"2025-04-09T00:00:00Z","high":2.07,"low":1.79,"open":1.8,"volume":113136000},{"close":2.04,"date":"2025-04-10T00:00:00Z","high":2.08,"low":2.01,"open":2.04,"volume":74387400},{"close":2.05,"date":"2025-04-11T00:00:00Z","high":2.08,"low":2.01,"open":2.05,"volume":57266800},{"close":2.08,"date":"2025-04-14T00:00:00Z","high":2.12,"low":2.05,"open":2.06,"volume":51628300},{"close":2.14,"date":"2025-04-15T00:00:00Z","high":2.15,"low":2.08,"open":2.09,"volume":53925300},{"close":2.11,"date":"2025-04-16T00:00:00Z","high":2.18,"low":2.11,"open":2.12,"volume":51905100},{"close":2.23,"date":"2025-04-17T00:00:00Z","high":2.25,"low":1.95,"open":2.05,"volume":111753600},{"close":2.36,"date":"2025-04-22T00:00:00Z","high":2.38,"low":2.18,"open":2.23,"volume":60059100},{"close":2.17,"date":"2025-04-23T00:00:00Z","high":2.42,"low":2.15,"open":2.42,"volume":108883400},{"close":2.29,"date":"2025-04-24T00:00:00Z","high":2.34,"low":2.15,"open":2.16,"volume":67304100},{"close":2.27,"date":"2025-04-25T00:00:00Z","high":2.33,"low":2.25,"open":2.3,"volume":37935400},{"close":2.3,"date":"2025-04-28T00:00:00Z","high":2.35,"low":2.28,"open":2.28,"volume":42015700},{"close":2.33,"date":"2025-04-29T00:00:00Z","high":2.39,"low":2.23,"open":2.23,"volume":46418000},{"close":2.35,"date":"2025-04-30T00:00:00Z","high":2.39,"low":2.3,"open":2.32,"volume":41720300},{"close":2.37,"date":"2025-05-02T00:00:00Z","high":2.38,"low":2.32,"open":2.35,"volume":41083200},{"close":2.58,"date":"2025-05-05T00:00:00Z","high":2.62,"low":2.45,"open":2.45,"volume":74423300},{"close":2.64,"date":"2025-05-06T00:00:00Z","high":2.69,"low":2.59,"open":2.6,"volume":52733100},{"close":2.62,"date":"2025-05-07T00:00:00Z","high":2.71,"low":2.51,"open":2.65,"volume":63304100},{"close":2.75,"date":"2025-05-08T00:00:00Z","high":2.8,"low":2.61,"open":2.65,"volume":45909100},{"close":2.7,"date":"2025-05-09T00:00:00Z","high":2.78,"low":2.59,"open":2.75,"volume":69490700},{"close":2.72,"date":"2025-05-12T00:00:00Z","high":2.77,"low":2.62,"open":2.74,"volume":45233800},{"close":2.69,"date":"2025-05-13T00:00:00Z","high":2.75,"low":2.62,"open":2.74,"volume":50776300},{"close":2.72,"date":"2025-05-14T00:00:00Z","high":2.8,"low":2.67,"open":2.67,"volume":57563100},{"close":2.83,"date":"2025-05-15T00:00:00Z","high":2.85,"low":2.72,"open":2.73,"volume":53091800},{"close":2.86,"date":"2025-05-16T00:00:00Z","high":2.9,"low":2.79,"open":2.8,"volume":32986200},{"close":2.8,"date":"2025-05-19T00:00:00Z","high":2.87,"low":2.78,"open":2.83,"volume":44875500},{"close":2.58,"date":"2025-05-20T00:00:00Z","high":2.81,"low":2.53,"open":2.81,"volume":92981600},{"close":2.54,"date":"2025-05-21T00:00:00Z","high":2.6,"low":2.42,"open":2.54,"volume":77085500},{"close":2.6,"date":"2025-05-22T00:00:00Z","high":2.68,"low":2.53,"open":2.54,"volume":49550900},{"close":2.64,"date":"2025-05-23T00:00:00Z","high":2.65,"low":2.51,"open":2.57,"volume":41705900},{"close":2.59,"date":"2025-05-26T00:00:00Z","high":2.67,"low":2.55,"open":2.65,"volume":33351100},{"close":2.63,"date":"2025-05-27T00:00:00Z","high":2.72,"low":2.58,"open":2.62,"volume":34979300},{"close":2.63,"date":"2025-05-28T00:00:00Z","high":2.66,"low":2.58,"open":2.63,"volume":31233600},{"close":2.63,"date":"2025-05-29T00:00:00Z","high":2.65,"low":2.58,"open":2.62,"volume":29091900},{"close":2.7,"date":"2025-05-30T00:00:00Z","high":2.7,"low":2.63,"open":2.65,"volume":100987800},{"close":2.71,"date":"2025-06-02T00:00:00Z","high":2.77,"low":2.65,"open":2.73,"volume":28917700},{"close":2.74,"date":"2025-06-03T00:00:00Z","high":2.79,"low":2.7,"open":2.71,"volume":35520900},{"close":2.86,"date":"2025-06-04T00:00:00Z","high":2.86,"low":2.75,"open":2.76,"volume":46589200},{"close":2.75,"date":"2025-06-05T00:00:00Z","high":2.87,"low":2.74,"open":2.85,"volume":38098100},{"close":2.65,"date":"2025-06-06T00:00:00Z","high":2.8,"low":2.57,"open":2.76,"volume":56057500},{"close":2.7,"date":"2025-06-09T00:00:00Z","high":2.7,"low":2.63,"open":2.65,"volume":25479900},{"close":2.75,"date":"2025-06-10T00:00:00Z","high":2.75,"low":2.69,"open":2.73,"volume":23937300},{"close":2.69,"date":"2025-06-11T00:00:00Z","high":2.75,"low":2.63,"open":2.74,"volume":42691500},{"close":2.62,"date":"2025-06-12T00:00:00Z","high":2.69,"low":2.59,"open":2.68,"volume":29559700},{"close":2.54,"date":"2025-06-13T00:00:00Z","high":2.59,"low":2.5,"open":2.58,"volume":50961200},{"close":2.65,"date":"2025-06-16T00:00:00Z","high":2.65,"low":2.56,"open":2.6,"volume":28806800},{"close":2.7,"date":"2025-06-17T00:00:00Z","high":2.74,"low":2.61,"open":2.65,"volume":38448400},{"close":2.62,"date":"2025-06-18T00:00:00Z","high":2.69,"low":2.61,"open":2.69,"volume":34115600},{"close":2.56,"date":"2025-06-20T00:00:00Z","high":2.64,"low":2.54,"open":2.61,"volume":29022100},{"close":2.55,"date":"2025-06-23T00:00:00Z","high":2.57,"low":2.51,"open":2.55,"volume":24829200},{"close":2.56,"date":"2025-06-24T00:00:00Z","high":2.65,"low":2.54,"open":2.59,"volume":30508100},{"close":2.56,"date":"2025-06-25T00:00:00Z","high":2.58,"low":2.52,"open":2.55,"volume":24297600},{"close":2.53,"date":"2025-06-26T00:00:00Z","high":2.59,"low":2.45,"open":2.57,"volume":40582800},{"close":2.54,"date":"2025-06-27T00:00:00Z","high":2.58,"low":2.49,"open":2.54,"volume":30259100},{"close":2.55,"date":"2025-06-30T00:00:00Z","high":2.55,"low":2.5,"open":2.54,"volume":20581700},{"close":2.59,"date":"2025-07-01T00:00:00Z","high":2.59,"low":2.54,"open":2.55,"volume":21941300},{"close":2.59,"date":"2025-07-02T00:00:00Z","high":2.64,"low":2.56,"open":2.6,"volume":29005000},{"close":2.65,"date":"2025-07-03T00:00:00Z","high":2.65,"low":2.59,"open":2.59,"volume":23357100},{"close":2.65,"date":"2025-07-04T00:00:00Z","high":2.7,"low":2.6,"open":2.65,"volume":23142200},{"close":2.6,"date":"2025-07-07T00:00:00Z","high":2.66,"low":2.56,"open":2.66,"volume":32477500},{"close":2.58,"date":"2025-07-08T00:00:00Z","high":2.65,"low":2.56,"open":2.61,"volume":22521200},{"close":2.51,"date":"2025-07-09T00:00:00Z","high":2.65,"low":2.49,"open":2.57,"volume":30995300},{"close":2.51,"date":"2025-07-10T00:00:00Z","high":2.53,"low":2.45,"open":2.46,"volume":21879400},{"close":2.41,"date":"2025-07-11T00:00:00Z","high":2.51,"low":2.35,"open":2.5,"volume":53264700},{"close":2.44,"date":"2025-07-14T00:00:00Z","high":2.46,"low":2.35,"open":2.38,"volume":46325900},{"close":2.46,"date":"2025-07-15T00:00:00Z","high":2.49,"low":2.38,"open":2.45,"volume":30269400},{"close":2.46,"date":"2025-07-16T00:00:00Z","high":2.47,"low":2.39,"open":2.45,"volume":21247100},{"close":2.48,"date":"2025-07-17T00:00:00Z","high":2.5,"low":2.44,"open":2.46,"volume":26769900},{"close":2.35,"date":"2025-07-18T00:00:00Z","high":2.46,"low":2.33,"open":2.45,"volume":28879200},{"close":2.35,"date":"2025-07-21T00:00:00Z","high":2.41,"low":2.33,"open":2.36,"volume":25214700},{"close":2.34,"date":"2025-07-22T00:00:00Z","high":2.38,"low":2.26,"open":2.35,"volume":35924000},{"close":2.4,"date":"2025-07-23T00:00:00Z","high":2.45,"low":2.33,"open":2.34,"volume":28410800},{"close":2.39,"date":"2025-07-24T00:00:00Z","high":2.4,"low":2.35,"open":2.37,"volume":21996400},{"close":2.42,"date":"2025-07-25T00:00:00Z","high":2.45,"low":2.36,"open":2.39,"volume":20722400},{"close":2.38,"date":"2025-07-28T00:00:00Z","high":2.48,"low":2.38,"open":2.43,"volume":21196700},{"close":2.42,"date":"2025-07-29T00:00:00Z","high":2.42,"low":2.36,"open":2.38,"volume":26891800},{"close":2.52,"date":"2025-07-30T00:00:00Z","high":2.55,"low":2.39,"open":2.42,"volume":27935100},{"close":2.51,"date":"2025-07-31T00:00:00Z","high":2.55,"low":2.43,"open":2.48,"volume":26673100},{"close":2.52,"date":"2025-08-01T00:00:00Z","high":2.55,"low":2.49,"open":2.55,"volume":19355400},{"close":2.48,"date":"2025-08-04T00:00:00Z","high":2.55,"low":2.45,"open":2.55,"volume":19808700},{"close":2.52,"date":"2025-08-05T00:00:00Z","high":2.55,"low":2.45,"open":2.49,"volume":17871500},{"close":2.56,"date":"2025-08-06T00:00:00Z","high":2.58,"low":2.41,"open":2.48,"volume":58639900},{"close":2.7,"date":"2025-08-07T00:00:00Z","high":2.72,"low":2.55,"open":2.6,"volume":92458400},{"close":2.79,"date":"2025-08-08T00:00:00Z","high":2.88,"low":2.68,"open":2.7,"volume":58599800},{"close":2.69,"date":"2025-08-11T00:00:00Z","high":2.84,"low":2.65,"open":2.84,"volume":34614500},{"close":2.72,"date":"2025-08-12T00:00:00Z","high":2.73,"low":2.66,"open":2.71,"volume":25944900},{"close":2.61,"date":"2025-08-13T00:00:00Z","high":2.71,"low":2.6,"open":2.7,"volume":40817300},{"close":2.61,"date":"2025-08-14T00:00:00Z","high":2.62,"low":2.54,"open":2.58,"volume":37953700},{"close":2.57,"date":"2025-08-15T00:00:00Z","high":2.64,"low":2.56,"open":2.61,"volume":17536000},{"close":2.66,"date":"2025-08-18T00:00:00Z","high":2.68,"low":2.56,"open":2.57,"volume":21043700},{"close":2.54,"date":"2025-08-19T00:00:00Z","high":2.65,"low":2.53,"open":2.65,"volume":29718800},{"close":2.52,"date":"2025-08-20T00:00:00Z","high":2.56,"low":2.52,"open":2.55,"volume":13344100},{"close":2.47,"date":"2025-08-21T00:00:00Z","high":2.52,"low":2.45,"open":2.5,"volume":27908700},{"close":2.66,"date":"2025-08-22T00:00:00Z","high":2.7,"low":2.48,"open":2.49,"volume":37694500},{"close":2.7,"date":"2025-08-25T00:00:00Z","high":2.74,"low":2.66,"open":2.66,"volume":19447300},{"close":2.65,"date":"2025-08-26T00:00:00Z","high":2.7,"low":2.63,"open":2.69,"volume":14956500},{"close":2.65,"date":"2025-08-27T00:00:00Z","high":2.66,"low":2.57,"open":2.64,"volume":28159500},{"close":2.65,"date":"2025-08-28T00:00:00Z","high":2.71,"low":2.64,"open":2.67,"volume":37007700},{"close":2.65,"date":"2025-08-29T00:00:00Z","high":2.66,"low":2.62,"open":2.66,"volume":27595700},{"close":2.65,"date":"2025-09-01T00:00:00Z","high":2.72,"low":2.64,"open":2.64,"volume":16292100},{"close":2.59,"date":"2025-09-02T00:00:00Z","high":2.64,"low":2.57,"open":2.63,"volume":23552400},{"close":2.59,"date":"2025-09-03T00:00:00Z","high":2.63,"low":2.57,"open":2.59,"volume":25206300},{"close":2.75,"date":"2025-09-04T00:00:00Z","high":2.77,"low":2.6,"open":2.6,"volume":37253700},{"close":2.79,"date":"2025-09-05T00:00:00Z","high":2.81,"low":2.75,"open":2.78,"volume":26837800},{"close":2.76,"date":"2025-09-08T00:00:00Z","high":2.81,"low":2.69,"open":2.81,"volume":25973500},{"close":2.69,"date":"2025-09-09T00:00:00Z","high":2.77,"low":2.68,"open":2.75,"volume":23750500},{"close":2.74,"date":"2025-09-10T00:00:00Z","high":2.77,"low":2.7,"open":2.7,"volume":15486500},{"close":2.74,"date":"2025-09-11T00:00:00Z","high":2.79,"low":2.71,"open":2.75,"volume":23166700},{"close":2.65,"date":"2025-09-12T00:00:00Z","high":2.75,"low":2.65,"open":2.72,"volume":25841700},{"close":2.77,"date":"2025-09-15T00:00:00Z","high":2.8,"low":2.67,"open":2.68,"volume":46897200},{"close":2.8,"date":"2025-09-16T00:00:00Z","high":2.82,"low":2.74,"open":2.79,"volume":43108900},{"close":2.85,"date":"2025-09-17T00:00:00Z","high":2.89,"low":2.77,"open":2.79,"volume":51129600},{"close":2.84,"date":"2025-09-18T00:00:00Z","high":2.9,"low":2.83,"open":2.85,"volume":28489700},{"close":2.87,"date":"2025-09-19T00:00:00Z","high":2.88,"low":2.81,"open":2.84,"volume":18210100},{"close":2.89,"date":"2025-09-22T00:00:00Z","high":2.9,"low":2.77,"open":2.84,"volume":30215600},{"close":2.95,"date":"2025-09-23T00:00:00Z","high":2.97,"low":2.85,"open":2.87,"volume":31450400},{"close":2.96,"date":"2025-09-24T00:00:00Z","high":3,"low":2.92,"open":2.95,"volume":25796200},{"close":2.85,"date":"2025-09-25T00:00:00Z","high":2.95,"low":2.84,"open":2.94,"volume":32013000},{"close":2.9,"date":"2025-09-26T00:00:00Z","high":2.93,"low":2.85,"open":2.86,"volume":14780700},{"close":2.98,"date":"2025-09-29T00:00:00Z","high":3.03,"low":2.93,"open":2.94,"volume":31249900},{"close":3.04,"date":"2025-09-30T00:00:00Z","high":3.05,"low":2.99,"open":3,"volume":28336300},{"close":3.01,"date":"2025-10-01T00:00:00Z","high":3.06,"low":2.97,"open":3.06,"volume":26118300},{"close":2.87,"date":"2025-10-02T00:00:00Z","high":3.03,"low":2.85,"open":3.01,"volume":32309100},{"close":2.92,"date":"2025-10-03T00:00:00Z","high":2.93,"low":2.8,"open":2.87,"volume":21087500},{"close":2.88,"date":"2025-10-06T00:00:00Z","high":2.93,"low":2.82,"open":2.92,"volume":17682400},{"close":2.77,"date":"2025-10-07T00:00:00Z","high":2.86,"low":2.76,"open":2.85,"volume":23145200},{"close":2.81,"date":"2025-10-08T00:00:00Z","high":2.85,"low":2.76,"open":2.78,"volume":13801100},{"close":2.77,"date":"2025-10-09T00:00:00Z","high":2.84,"low":2.75,"open":2.84,"volume":22099200},{"close":2.75,"date":"2025-10-10T00:00:00Z","high":2.82,"low":2.71,"open":2.76,"volume":24569100},{"close":2.75,"date":"2025-10-13T00:00:00Z","high":2.8,"low":2.74,"open":2.77,"volume":22195400},{"close":2.64,"date":"2025-10-14T00:00:00Z","high":2.73,"low":2.64,"open":2.72,"volume":39093700},{"close":2.74,"date":"2025-10-15T00:00:00Z","high":2.74,"low":2.62,"open":2.62,"volume":37821300},{"close":2.78,"date":"2025-10-16T00:00:00Z","high":2.81,"low":2.66,"open":2.72,"volume":27364100},{"close":2.85,"date":"2025-10-17T00:00:00Z","high":2.91,"low":2.75,"open":2.76,"volume":32239000},{"close":2.99,"date":"2025-10-20T00:00:00Z","high":3.03,"low":2.89,"open":2.89,"volume":30475400},{"close":2.98,"date":"2025-10-21T00:00:00Z","high":3,"low":2.91,"open":3,"volume":18173200},{"close":3.05,"date":"2025-10-22T00:00:00Z","high":3.14,"low":3,"open":3,"volume":28442700},{"close":3.09,"date":"2025-10-23T00:00:00Z","high":3.11,"low":3.05,"open":3.07,"volume":12585900},{"close":3.16,"date":"2025-10-24T00:00:00Z","high":3.19,"low":3.1,"open":3.1,"volume":18146100},{"close":3.14,"date":"2025-10-27T00:00:00Z","high":3.26,"low":3.13,"open":3.22,"volume":32155600},{"close":3.25,"date":"2025-10-28T00:00:00Z","high":3.26,"low":3.07,"open":3.11,"volume":38658700},{"close":3.26,"date":"2025-10-29T00:00:00Z","high":3.31,"low":3.2,"open":3.28,"volume":32320000},{"close":3.31,"date":"2025-10-30T00:00:00Z","high":3.32,"low":3.15,"open":3.23,"volume":18130300},{"close":3.4,"date":"2025-10-31T00:00:00Z","high":3.45,"low":3.33,"open":3.33,"volume":33102200},{"close":3.38,"date":"2025-11-03T00:00:00Z","high":3.45,"low":3.35,"open":3.41,"volume":17401200},{"close":3.42,"date":"2025-11-04T00:00:00Z","high":3.42,"low":3.32,"open":3.35,"volume":19725600},{"close":3.46,"date":"2025-11-05T00:00:00Z","high":3.5,"low":3.35,"open":3.45,"volume":31743000},{"close":3.41,"date":"2025-11-06T00:00:00Z","high":3.45,"low":3.29,"open":3.45,"volume":35509600},{"close":3.17,"date":"2025-11-07T00:00:00Z","high":3.41,"low":3.15,"open":3.41,"volume":56083900},{"close":3.25,"date":"2025-11-10T00:00:00Z","high":3.25,"low":3.13,"open":3.2,"volume":24523900},{"close":3.28,"date":"2025-11-11T00:00:00Z","high":3.35,"low":3.25,"open":3.25,"volume":27660400},{"close":3.22,"date":"2025-11-12T00:00:00Z","high":3.28,"low":3.18,"open":3.28,"volume":29316900},{"close":3.25,"date":"2025-11-13T00:00:00Z","high":3.25,"low":3.16,"open":3.21,"volume":22390600},{"close":3.15,"date":"2025-11-14T00:00:00Z","high":3.25,"low":3.14,"open":3.25,"volume":25668300},{"close":3.11,"date":"2025-11-17T00:00:00Z","high":3.19,"low":3.07,"open":3.15,"volume":30666600},{"close":3.42,"date":"2025-11-18T00:00:00Z","high":3.42,"low":3.05,"open":3.06,"volume":55252300},{"close":3.37,"date":"2025-11-19T00:00:00Z","high":3.45,"low":3.27,"open":3.41,"volume":41632100},{"close":3.44,"date":"2025-11-21T00:00:00Z","high":3.45,"low":3.33,"open":3.37,"volume":31890200},{"close":3.4,"date":"2025-11-24T00:00:00Z","high":3.45,"low":3.35,"open":3.44,"volume":24212500},{"close":3.48,"date":"2025-11-25T00:00:00Z","high":3.5,"low":3.37,"open":3.4,"volume":30561000},{"close":3.53,"date":"2025-11-26T00:00:00Z","high":3.56,"low":3.47,"open":3.5,"volume":17902000},{"close":3.55,"date":"2025-11-27T00:00:00Z","high":3.59,"low":3.47,"open":3.52,"volume":9815300},{"close":3.55,"date":"2025-11-28T00:00:00Z","high":3.58,"low":3.52,"open":3.55,"volume":19338100},{"close":3.51,"date":"2025-12-01T00:00:00Z","high":3.55,"low":3.45,"open":3.52,"volume":27171800},{"close":3.52,"date":"2025-12-02T00:00:00Z","high":3.6,"low":3.51,"open":3.53,"volume":16467400},{"close":3.53,"date":"2025-12-03T00:00:00Z","high":3.58,"low":3.51,"open":3.53,"volume":14041800},{"close":3.64,"date":"2025-12-04T00:00:00Z","high":3.66,"low":3.55,"open":3.55,"volume":34408200},{"close":3.35,"date":"2025-12-05T00:00:00Z","high":3.69,"low":3.32,"open":3.63,"volume":55407400},{"close":3.37,"date":"2025-12-08T00:00:00Z","high":3.48,"low":3.32,"open":3.43,"volume":21328900},{"close":3.35,"date":"2025-12-09T00:00:00Z","high":3.4,"low":3.24,"open":3.35,"volume":24089500},{"close":3.38,"date":"2025-12-10T00:00:00Z","high":3.41,"low":3.32,"open":3.35,"volume":14457200},{"close":3.38,"date":"2025-12-11T00:00:00Z","high":3.44,"low":3.34,"open":3.35,"volume":11969200},{"close":3.45,"date":"2025-12-12T00:00:00Z","high":3.51,"low":3.39,"open":3.39,"volume":17192200},{"close":3.47,"date":"2025-12-15T00:00:00Z","high":3.52,"low":3.45,"open":3.5,"volume":17075400},{"close":3.3,"date":"2025-12-16T00:00:00Z","high":3.45,"low":3.3,"open":3.45,"volume":35424700},{"close":3.25,"date":"2025-12-17T00:00:00Z","high":3.32,"low":3.19,"open":3.3,"volume":25915500},{"close":3.22,"date":"2025-12-18T00:00:00Z","high":3.27,"low":3.21,"open":3.25,"volume":30460800},{"close":3.27,"date":"2025-12-19T00:00:00Z","high":3.3,"low":3.23,"open":3.26,"volume":27322900},{"close":3.11,"date":"2025-12-22T00:00:00Z","high":3.29,"low":3.1,"open":3.28,"volume":28463800},{"close":3.29,"date":"2025-12-23T00:00:00Z","high":3.33,"low":3.12,"open":3.13,"volume":25341600},{"close":3.21,"date":"2025-12-26T00:00:00Z","high":3.21,"low":3.09,"open":3.21,"volume":16888600},{"close":3.11,"date":"2025-12-29T00:00:00Z","high":3.24,"low":3.11,"open":3.24,"volume":18989800},{"close":3.16,"date":"2025-12-30T00:00:00Z","high":3.18,"low":3.12,"open":3.14,"volume":17466900},{"close":3.13,"date":"2026-01-02T00:00:00Z","high":3.2,"low":3.08,"open":3.18,"volume":20341800},{"close":3.23,"date":"2026-01-05T00:00:00Z","high":3.26,"low":3.11,"open":3.13,"volume":17945600},{"close":3.33,"date":"2026-01-06T00:00:00Z","high":3.37,"low":3.24,"open":3.25,"volume":28663200},{"close":3.58,"date":"2026-01-07T00:00:00Z","high":3.6,"low":3.45,"open":3.5,"volume":49039700},{"close":3.54,"date":"2026-01-08T00:00:00Z","high":3.64,"low":3.51,"open":3.58,"volume":35740400},{"close":3.68,"date":"2026-01-09T00:00:00Z","high":3.73,"low":3.54,"open":3.54,"volume":45229100},{"close":3.65,"date":"2026-01-12T00:00:00Z","high":3.72,"low":3.56,"open":3.7,"volume":26287000},{"close":3.58,"date":"2026-01-13T00:00:00Z","high":3.65,"low":3.51,"open":3.62,"volume":33030900},{"close":3.66,"date":"2026-01-14T00:00:00Z","high":3.75,"low":3.62,"open":3.63,"volume":35387200},{"close":3.65,"date":"2026-01-15T00:00:00Z","high":3.73,"low":3.65,"open":3.68,"volume":19579000},{"close":3.67,"date":"2026-01-16T00:00:00Z","high":3.73,"low":3.63,"open":3.65,"volume":22617300},{"close":3.6,"date":"2026-01-19T00:00:00Z","high":3.71,"low":3.57,"open":3.67,"volume":24749100},{"close":3.65,"date":"2026-01-20T00:00:00Z","high":3.68,"low":3.54,"open":3.56,"volume":19243900},{"close":4.05,"date":"2026-01-21T00:00:00Z","high":4.08,"low":3.78,"open":3.78,"volume":58799300},{"close":4.35,"date":"2026-01-22T00:00:00Z","high":4.39,"low":4.06,"open":4.06,"volume":73246500},{"close":4.41,"date":"2026-01-23T00:00:00Z","high":4.48,"low":4.32,"open":4.37,"volume":45677400},{"close":4.55,"date":"2026-01-26T00:00:00Z","high":4.6,"low":4.34,"open":4.45,"volume":47993200},{"close":4.55,"date":"2026-01-27T00:00:00Z","high":4.75,"low":4.52,"open":4.68,"volume":53905100},{"close":4.59,"date":"2026-01-28T00:00:00Z","high":4.65,"low":4.49,"open":4.6,"volume":41042400},{"close":4.52,"date":"2026-01-29T00:00:00Z","high":4.64,"low":4.35,"open":4.63,"volume":40908900},{"close":4.55,"date":"2026-01-30T00:00:00Z","high":4.56,"low":4.44,"open":4.47,"volume":33491200},{"close":4.5,"date":"2026-02-02T00:00:00Z","high":4.59,"low":4.48,"open":4.55,"volume":23871300},{"close":4.34,"date":"2026-02-03T00:00:00Z","high":4.6,"low":4.28,"open":4.55,"volume":48594500},{"close":4.04,"date":"2026-02-04T00:00:00Z","high":4.33,"low":3.98,"open":4.3,"volume":69997500},{"close":3.94,"date":"2026-02-05T00:00:00Z","high":4.07,"low":3.91,"open":4.07,"volume":28103500},{"close":3.81,"date":"2026-02-06T00:00:00Z","high":4.02,"low":3.79,"open":3.93,"volume":39820600},{"close":3.79,"date":"2026-02-09T00:00:00Z","high":3.86,"low":3.74,"open":3.82,"volume":29309600},{"close":3.69,"date":"2026-02-10T00:00:00Z","high":3.77,"low":3.6,"open":3.69,"volume":40654200},{"close":3.65,"date":"2026-02-11T00:00:00Z","high":3.8,"low":3.65,"open":3.74,"volume":36939500},{"close":3.56,"date":"2026-02-12T00:00:00Z","high":3.73,"low":3.5,"open":3.7,"volume":51215000},{"close":3.46,"date":"2026-02-13T00:00:00Z","high":3.54,"low":3.42,"open":3.52,"volume":34558800},{"close":3.54,"date":"2026-02-18T00:00:00Z","high":3.54,"low":3.43,"open":3.47,"volume":23400900},{"close":3.59,"date":"2026-02-19T00:00:00Z","high":3.66,"low":3.51,"open":3.56,"volume":40625500},{"close":3.63,"date":"2026-02-20T00:00:00Z","high":3.67,"low":3.5,"open":3.55,"volume":34198500},{"close":3.58,"date":"2026-02-23T00:00:00Z","high":3.64,"low":3.55,"open":3.59,"volume":25003700},{"close":3.67,"date":"2026-02-24T00:00:00Z","high":3.69,"low":3.59,"open":3.6,"volume":28627900},{"close":3.6,"date":"2026-02-25T00:00:00Z","high":3.73,"low":3.56,"open":3.7,"volume":36562500},{"close":3.55,"date":"2026-02-26T00:00:00Z","high":3.63,"low":3.53,"open":3.6,"volume":17986300},{"close":3.5,"date":"2026-02-27T00:00:00Z","high":3.56,"low":3.47,"open":3.53,"volume":21959700},{"close":3.46,"date":"2026-03-02T00:00:00Z","high":3.5,"low":3.36,"open":3.43,"volume":22373400},{"close":3.29,"date":"2026-03-03T00:00:00Z","high":3.38,"low":3.25,"open":3.32,"volume":35732200},{"close":3.3,"date":"2026-03-04T00:00:00Z","high":3.38,"low":3.29,"open":3.35,"volume":20799600},{"close":3.19,"date":"2026-03-05T00:00:00Z","high":3.3,"low":3.14,"open":3.28,"volume":37736500},{"close":3.14,"date":"2026-03-06T00:00:00Z","high":3.23,"low":3.07,"open":3.18,"volume":31219100},{"close":3.17,"date":"2026-03-09T00:00:00Z","high":3.19,"low":3.07,"open":3.1,"volume":21497500},{"close":3.21,"date":"2026-03-10T00:00:00Z","high":3.29,"low":3.15,"open":3.22,"volume":31766700},{"close":3.18,"date":"2026-03-11T00:00:00Z","high":3.28,"low":3.14,"open":3.18,"volume":21577300},{"close":2.96,"date":"2026-03-12T00:00:00Z","high":3.08,"low":2.95,"open":3.01,"volume":65369700},{"close":2.95,"date":"2026-03-13T00:00:00Z","high":3.08,"low":2.91,"open":2.97,"volume":34526000},{"close":2.98,"date":"2026-03-16T00:00:00Z","high":3.05,"low":2.96,"open":3.03,"volume":28711800},{"close":2.92,"date":"2026-03-17T00:00:00Z","high":3.04,"low":2.92,"open":2.98,"volume":26633800},{"close":2.85,"date":"2026-03-18T00:00:00Z","high":2.93,"low":2.85,"open":2.92,"volume":33750400},{"close":2.83,"date":"2026-03-19T00:00:00Z","high":2.89,"low":2.72,"open":2.77,"volume":35964200},{"close":2.81,"date":"2026-03-20T00:00:00Z","high":2.83,"low":2.74,"open":2.81,"volume":25075800},{"close":2.97,"date":"2026-03-23T00:00:00Z","high":3.04,"low":2.86,"open":2.88,"volume":23155400},{"close":3,"date":"2026-03-24T00:00:00Z","high":3.01,"low":2.92,"open":2.95,"volume":18926400},{"close":3.05,"date":"2026-03-25T00:00:00Z","high":3.12,"low":3.05,"open":3.06,"volume":21639400},{"close":3.04,"date":"2026-03-26T00:00:00Z","high":3.08,"low":2.98,"open":2.99,"volume":25723000},{"close":2.97,"date":"2026-03-27T00:00:00Z","high":3.06,"low":2.97,"open":3.03,"volume":20770800},{"close":2.99,"date":"2026-03-30T00:00:00Z","high":3.03,"low":2.94,"open":3.03,"volume":23721700},{"close":3.16,"date":"2026-03-31T00:00:00Z","high":3.2,"low":3.06,"open":3.06,"volume":37137300},{"close":3.21,"date":"2026-04-01T00:00:00Z","high":3.28,"low":3.18,"open":3.19,"volume":29251300},{"close":3.18,"date":"2026-04-02T00:00:00Z","high":3.21,"low":3.09,"open":3.11,"volume":19212200},{"close":3.23,"date":"2026-04-06T00:00:00Z","high":3.26,"low":3.15,"open":3.2,"volume":27386800},{"close":3.15,"date":"2026-04-07T00:00:00Z","high":3.21,"low":3.13,"open":3.2,"volume":27754400},{"close":3.22,"date":"2026-04-08T00:00:00Z","high":3.35,"low":3.19,"open":3.33,"volume":39771300},{"close":3.3,"date":"2026-04-09T00:00:00Z","high":3.33,"low":3.2,"open":3.23,"volume":29619400},{"close":3.2,"date":"2026-04-10T00:00:00Z","high":3.35,"low":3.17,"open":3.34,"volume":32264100},{"close":3.13,"date":"2026-04-13T00:00:00Z","high":3.2,"low":3.11,"open":3.17,"volume":27983800},{"close":3.28,"date":"2026-04-14T00:00:00Z","high":3.32,"low":3.16,"open":3.16,"volume":34342200},{"close":3.29,"date":"2026-04-15T00:00:00Z","high":3.32,"low":3.24,"open":3.27,"volume":30020200},{"close":3.24,"date":"2026-04-16T00:00:00Z","high":3.38,"low":3.22,"open":3.34,"volume":28469900},{"close":3.27,"date":"2026-04-17T00:00:00Z","high":3.39,"low":3.26,"open":3.33,"volume":35920400},{"close":3.3,"date":"2026-04-20T00:00:00Z","high":3.31,"low":3.24,"open":3.24,"volume":19239200},{"close":3.07,"date":"2026-04-22T00:00:00Z","high":3.29,"low":3.04,"open":3.28,"volume":52582100},{"close":2.95,"date":"2026-04-23T00:00:00Z","high":3.07,"low":2.92,"open":3.06,"volume":32286100},{"close":2.97,"date":"2026-04-24T00:00:00Z","high":2.97,"low":2.89,"open":2.96,"volume":21824300},{"close":2.92,"date":"2026-04-27T00:00:00Z","high":3.01,"low":2.91,"open":2.99,"volume":23042800},{"close":2.89,"date":"2026-04-28T00:00:00Z","high":2.92,"low":2.82,"open":2.86,"volume":39916900},{"close":2.74,"date":"2026-04-29T00:00:00Z","high":2.89,"low":2.71,"open":2.89,"volume":37473400},{"close":2.78,"date":"2026-04-30T00:00:00Z","high":2.81,"low":2.72,"open":2.75,"volume":31355900},{"close":2.73,"date":"2026-05-04T00:00:00Z","high":2.78,"low":2.69,"open":2.78,"volume":38504800},{"close":2.73,"date":"2026-05-05T00:00:00Z","high":2.76,"low":2.68,"open":2.71,"volume":35569200},{"close":2.81,"date":"2026-05-06T00:00:00Z","high":2.89,"low":2.79,"open":2.8,"volume":27707700},{"close":2.78,"date":"2026-05-07T00:00:00Z","high":2.92,"low":2.75,"open":2.88,"volume":49972500},{"close":2.82,"date":"2026-05-08T00:00:00Z","high":2.9,"low":2.78,"open":2.82,"volume":33096800},{"close":2.64,"date":"2026-05-11T00:00:00Z","high":2.81,"low":2.6,"open":2.8,"volume":35317500},{"close":2.65,"date":"2026-05-12T00:00:00Z","high":2.68,"low":2.59,"open":2.62,"volume":26664600},{"close":2.54,"date":"2026-05-13T00:00:00Z","high":2.64,"low":2.53,"open":2.64,"volume":34917600},{"close":2.61,"date":"2026-05-14T00:00:00Z","high":2.64,"low":2.56,"open":2.57,"volume":21388500},{"close":2.54,"date":"2026-05-15T00:00:00Z","high":2.6,"low":2.49,"open":2.51,"volume":23493500},{"close":2.5,"date":"2026-05-18T00:00:00Z","high":2.59,"low":2.48,"open":2.53,"volume":18042000},{"close":2.46,"date":"2026-05-19T00:00:00Z","high":2.51,"low":2.4,"open":2.41,"volume":23710700},{"close":2.54,"date":"2026-05-20T00:00:00Z","high":2.59,"low":2.47,"open":2.5,"volume":22663900},{"close":2.51,"date":"2026-05-21T00:00:00Z","high":2.56,"low":2.47,"open":2.51,"volume":16560200},{"close":2.45,"date":"2026-05-22T00:00:00Z","high":2.53,"low":2.44,"open":2.5,"volume":17098800},{"close":2.56,"date":"2026-05-25T00:00:00Z","high":2.56,"low":2.47,"open":2.48,"volume":12148500},{"close":2.54,"date":"2026-05-26T00:00:00Z","high":2.55,"low":2.49,"open":2.51,"volume":20371300},{"close":2.53,"date":"2026-05-27T00:00:00Z","high":2.61,"low":2.5,"open":2.6,"volume":16881700}],"symbol":"COGN3"}