{ "source": "Coinbase Exchange public daily candles", "source_url": "https://docs.cdp.coinbase.com/api-reference/exchange-api/rest-api/products/get-product-candles", "start": "2021-01-01", "end_exclusive": "2026-10-22", "quote_currency": "USD", "granularity_seconds": 86400, "venue_specific": true, "current_day_excluded": true, "products": { "LTC-USD": [ { "date": "2021-01-01", "timestamp": 1609459200, "low": 123.19, "high": 134.22, "open": 124.42, "close": 126.53, "volume": 495005.89206941 }, { "date": "2021-01-02", "timestamp": 1609545600, "low": 123.8, "high": 142.21, "open": 126.53, "close": 137.13, "volume": 999028.21705459 }, { "date": "2021-01-03", "timestamp": 1609632000, "low": 135.5, "high": 164.98, "open": 137.1, "close": 161.52, "volume": 1359302.40338031 }, { "date": "2021-01-04", "timestamp": 1609718400, "low": 140.0, "high": 174.5, "open": 161.44, "close": 155.43, "volume": 1288609.45497657 }, { "date": "2021-01-05", "timestamp": 1609804800, "low": 146.62, "high": 163.36, "open": 155.48, "close": 159.03, "volume": 864792.96091525 }, { "date": "2021-01-06", "timestamp": 1609891200, "low": 155.37, "high": 169.9, "open": 159.01, "close": 169.41, "volume": 861475.91623074 }, { "date": "2021-01-07", "timestamp": 1609977600, "low": 162.0, "high": 181.25, "open": 169.45, "close": 169.75, "volume": 1139850.35207682 }, { "date": "2021-01-08", "timestamp": 1610064000, "low": 150.2, "high": 181.55, "open": 169.75, "close": 172.46, "volume": 1248036.47869796 }, { "date": "2021-01-09", "timestamp": 1610150400, "low": 163.58, "high": 179.42, "open": 172.46, "close": 177.87, "volume": 719159.33210206 }, { "date": "2021-01-10", "timestamp": 1610236800, "low": 160.62, "high": 186.34, "open": 177.9, "close": 170.21, "volume": 1050079.22012166 }, { "date": "2021-01-11", "timestamp": 1610323200, "low": 111.04, "high": 170.72, "open": 170.22, "close": 139.43, "volume": 2538624.92406998 }, { "date": "2021-01-12", "timestamp": 1610409600, "low": 128.0, "high": 146.88, "open": 139.35, "close": 133.39, "volume": 1151437.30124188 }, { "date": "2021-01-13", "timestamp": 1610496000, "low": 125.7, "high": 148.5, "open": 133.36, "close": 147.51, "volume": 868082.62399309 }, { "date": "2021-01-14", "timestamp": 1610582400, "low": 143.4, "high": 156.87, "open": 147.55, "close": 152.38, "volume": 743175.0059382 }, { "date": "2021-01-15", "timestamp": 1610668800, "low": 130.29, "high": 155.3, "open": 152.38, "close": 143.63, "volume": 734295.41062156 }, { "date": "2021-01-16", "timestamp": 1610755200, "low": 139.26, "high": 152.68, "open": 143.75, "close": 143.5, "volume": 644616.17729527 }, { "date": "2021-01-17", "timestamp": 1610841600, "low": 136.29, "high": 147.0, "open": 143.58, "close": 142.8, "volume": 456112.44761885 }, { "date": "2021-01-18", "timestamp": 1610928000, "low": 138.27, "high": 155.0, "open": 142.76, "close": 151.88, "volume": 610752.27496003 }, { "date": "2021-01-19", "timestamp": 1611014400, "low": 150.17, "high": 166.21, "open": 151.81, "close": 151.9, "volume": 728847.58791126 }, { "date": "2021-01-20", "timestamp": 1611100800, "low": 138.53, "high": 156.3, "open": 151.89, "close": 149.77, "volume": 498760.05422524 }, { "date": "2021-01-21", "timestamp": 1611187200, "low": 125.4, "high": 150.35, "open": 149.82, "close": 129.75, "volume": 612256.64841475 }, { "date": "2021-01-22", "timestamp": 1611273600, "low": 122.25, "high": 142.0, "open": 129.65, "close": 137.76, "volume": 662088.44705923 }, { "date": "2021-01-23", "timestamp": 1611360000, "low": 135.0, "high": 143.54, "open": 137.75, "close": 137.76, "volume": 262547.92820686 }, { "date": "2021-01-24", "timestamp": 1611446400, "low": 133.86, "high": 142.63, "open": 137.78, "close": 141.13, "volume": 269997.41948133 }, { "date": "2021-01-25", "timestamp": 1611532800, "low": 136.62, "high": 147.69, "open": 141.17, "close": 137.13, "volume": 446787.17499634 }, { "date": "2021-01-26", "timestamp": 1611619200, "low": 128.41, "high": 139.79, "open": 137.06, "close": 134.79, "volume": 307362.49449081 }, { "date": "2021-01-27", "timestamp": 1611705600, "low": 118.0, "high": 135.13, "open": 134.88, "close": 122.63, "volume": 440010.40071072 }, { "date": "2021-01-28", "timestamp": 1611792000, "low": 120.91, "high": 136.29, "open": 122.7, "close": 133.61, "volume": 421567.72581511 }, { "date": "2021-01-29", "timestamp": 1611878400, "low": 131.6, "high": 145.88, "open": 133.73, "close": 134.91, "volume": 797262.34427069 }, { "date": "2021-01-30", "timestamp": 1611964800, "low": 128.11, "high": 136.34, "open": 134.88, "close": 133.61, "volume": 362512.92526212 }, { "date": "2021-01-31", "timestamp": 1612051200, "low": 125.7, "high": 135.21, "open": 133.53, "close": 129.58, "volume": 313954.46855087 }, { "date": "2021-02-01", "timestamp": 1612137600, "low": 126.02, "high": 136.62, "open": 129.61, "close": 132.04, "volume": 371025.50589096 }, { "date": "2021-02-02", "timestamp": 1612224000, "low": 131.84, "high": 145.95, "open": 131.95, "close": 142.05, "volume": 581092.08902155 }, { "date": "2021-02-03", "timestamp": 1612310400, "low": 142.12, "high": 156.86, "open": 142.12, "close": 156.2, "volume": 648677.39893866 }, { "date": "2021-02-04", "timestamp": 1612396800, "low": 141.16, "high": 158.99, "open": 156.31, "close": 145.27, "volume": 572190.38967315 }, { "date": "2021-02-05", "timestamp": 1612483200, "low": 143.63, "high": 156.99, "open": 145.25, "close": 155.15, "volume": 503058.75070061 }, { "date": "2021-02-06", "timestamp": 1612569600, "low": 150.0, "high": 164.23, "open": 155.18, "close": 155.77, "volume": 769217.22204908 }, { "date": "2021-02-07", "timestamp": 1612656000, "low": 145.33, "high": 157.49, "open": 155.98, "close": 150.95, "volume": 361309.14627921 }, { "date": "2021-02-08", "timestamp": 1612742400, "low": 147.98, "high": 169.48, "open": 151.03, "close": 167.63, "volume": 629544.3633159 }, { "date": "2021-02-09", "timestamp": 1612828800, "low": 164.23, "high": 184.71, "open": 167.6, "close": 181.92, "volume": 796456.09275364 }, { "date": "2021-02-10", "timestamp": 1612915200, "low": 170.14, "high": 195.15, "open": 181.79, "close": 181.76, "volume": 1085843.2024783 }, { "date": "2021-02-11", "timestamp": 1613001600, "low": 175.79, "high": 193.65, "open": 181.73, "close": 183.8, "volume": 678199.39210037 }, { "date": "2021-02-12", "timestamp": 1613088000, "low": 176.89, "high": 199.99, "open": 183.71, "close": 197.2, "volume": 772016.44510585 }, { "date": "2021-02-13", "timestamp": 1613174400, "low": 192.0, "high": 229.52, "open": 197.2, "close": 226.62, "volume": 1202918.03168112 }, { "date": "2021-02-14", "timestamp": 1613260800, "low": 208.57, "high": 230.81, "open": 226.47, "close": 213.93, "volume": 799636.00954237 }, { "date": "2021-02-15", "timestamp": 1613347200, "low": 185.72, "high": 220.0, "open": 213.92, "close": 207.9, "volume": 1027910.48458824 }, { "date": "2021-02-16", "timestamp": 1613433600, "low": 200.18, "high": 221.95, "open": 208.1, "close": 210.17, "volume": 688621.78091316 }, { "date": "2021-02-17", "timestamp": 1613520000, "low": 203.52, "high": 237.59, "open": 210.17, "close": 237.54, "volume": 833225.99715476 }, { "date": "2021-02-18", "timestamp": 1613606400, "low": 220.7, "high": 239.11, "open": 237.52, "close": 226.65, "volume": 568397.6040669 }, { "date": "2021-02-19", "timestamp": 1613692800, "low": 220.1, "high": 241.99, "open": 226.69, "close": 236.69, "volume": 642219.21560272 }, { "date": "2021-02-20", "timestamp": 1613779200, "low": 216.08, "high": 247.0, "open": 236.68, "close": 227.17, "volume": 795382.57879507 }, { "date": "2021-02-21", "timestamp": 1613865600, "low": 220.25, "high": 233.95, "open": 227.04, "close": 227.54, "volume": 498527.84605352 }, { "date": "2021-02-22", "timestamp": 1613952000, "low": 178.0, "high": 227.72, "open": 227.57, "close": 208.23, "volume": 1049019.69166626 }, { "date": "2021-02-23", "timestamp": 1614038400, "low": 158.7, "high": 208.94, "open": 208.21, "close": 177.59, "volume": 1553179.6704936 }, { "date": "2021-02-24", "timestamp": 1614124800, "low": 168.89, "high": 189.69, "open": 177.5, "close": 181.7, "volume": 736673.54631742 }, { "date": "2021-02-25", "timestamp": 1614211200, "low": 175.21, "high": 205.2, "open": 181.59, "close": 179.47, "volume": 760450.52816885 }, { "date": "2021-02-26", "timestamp": 1614297600, "low": 162.23, "high": 182.9, "open": 179.4, "close": 170.3, "volume": 713714.85098742 }, { "date": "2021-02-27", "timestamp": 1614384000, "low": 167.23, "high": 180.48, "open": 170.27, "close": 172.01, "volume": 352424.12669885 }, { "date": "2021-02-28", "timestamp": 1614470400, "low": 153.07, "high": 173.17, "open": 171.97, "close": 165.72, "volume": 574638.18435029 }, { "date": "2021-03-01", "timestamp": 1614556800, "low": 163.54, "high": 176.82, "open": 165.58, "close": 176.01, "volume": 389607.68234476 }, { "date": "2021-03-02", "timestamp": 1614643200, "low": 170.7, "high": 185.48, "open": 176.08, "close": 179.25, "volume": 457461.62814149 }, { "date": "2021-03-03", "timestamp": 1614729600, "low": 177.15, "high": 196.71, "open": 179.27, "close": 187.61, "volume": 530384.72101456 }, { "date": "2021-03-04", "timestamp": 1614816000, "low": 177.0, "high": 194.5, "open": 187.62, "close": 180.59, "volume": 411057.79016485 }, { "date": "2021-03-05", "timestamp": 1614902400, "low": 168.58, "high": 183.53, "open": 180.59, "close": 180.3, "volume": 389728.18658471 }, { "date": "2021-03-06", "timestamp": 1614988800, "low": 174.73, "high": 184.71, "open": 180.36, "close": 182.85, "volume": 270562.07972635 }, { "date": "2021-03-07", "timestamp": 1615075200, "low": 182.33, "high": 192.14, "open": 182.88, "close": 190.74, "volume": 254357.25458686 }, { "date": "2021-03-08", "timestamp": 1615161600, "low": 180.0, "high": 195.22, "open": 190.83, "close": 191.9, "volume": 357924.79201714 }, { "date": "2021-03-09", "timestamp": 1615248000, "low": 189.01, "high": 205.2, "open": 191.91, "close": 203.98, "volume": 421286.15194981 }, { "date": "2021-03-10", "timestamp": 1615334400, "low": 191.23, "high": 208.0, "open": 204.02, "close": 200.23, "volume": 496207.79764155 }, { "date": "2021-03-11", "timestamp": 1615420800, "low": 191.08, "high": 203.45, "open": 200.32, "close": 201.47, "volume": 314111.95609458 }, { "date": "2021-03-12", "timestamp": 1615507200, "low": 198.67, "high": 224.33, "open": 201.47, "close": 220.84, "volume": 723757.46809265 }, { "date": "2021-03-13", "timestamp": 1615593600, "low": 212.7, "high": 230.0, "open": 220.83, "close": 226.09, "volume": 456109.6540551 }, { "date": "2021-03-14", "timestamp": 1615680000, "low": 214.0, "high": 227.94, "open": 226.1, "close": 214.11, "volume": 256868.50842203 }, { "date": "2021-03-15", "timestamp": 1615766400, "low": 197.65, "high": 222.44, "open": 214.02, "close": 200.82, "volume": 492339.6096627 }, { "date": "2021-03-16", "timestamp": 1615852800, "low": 191.18, "high": 205.27, "open": 200.65, "close": 201.64, "volume": 370460.24272988 }, { "date": "2021-03-17", "timestamp": 1615939200, "low": 194.25, "high": 206.88, "open": 201.67, "close": 206.04, "volume": 296116.99073548 }, { "date": "2021-03-18", "timestamp": 1616025600, "low": 198.87, "high": 208.23, "open": 206.1, "close": 199.65, "volume": 321741.42992324 }, { "date": "2021-03-19", "timestamp": 1616112000, "low": 195.8, "high": 204.95, "open": 199.74, "close": 199.91, "volume": 221288.73600127 }, { "date": "2021-03-20", "timestamp": 1616198400, "low": 198.73, "high": 206.0, "open": 199.88, "close": 200.16, "volume": 179205.14625003 }, { "date": "2021-03-21", "timestamp": 1616284800, "low": 192.37, "high": 201.95, "open": 200.16, "close": 195.53, "volume": 191875.82871953 }, { "date": "2021-03-22", "timestamp": 1616371200, "low": 185.0, "high": 199.17, "open": 195.62, "close": 185.7, "volume": 264425.42582445 }, { "date": "2021-03-23", "timestamp": 1616457600, "low": 180.71, "high": 189.51, "open": 185.73, "close": 185.85, "volume": 247751.81033009 }, { "date": "2021-03-24", "timestamp": 1616544000, "low": 172.25, "high": 197.0, "open": 185.85, "close": 175.95, "volume": 348394.18554257 }, { "date": "2021-03-25", "timestamp": 1616630400, "low": 167.78, "high": 178.24, "open": 175.95, "close": 171.48, "volume": 334710.9219652 }, { "date": "2021-03-26", "timestamp": 1616716800, "low": 171.47, "high": 183.93, "open": 171.52, "close": 183.7, "volume": 228873.49471838 }, { "date": "2021-03-27", "timestamp": 1616803200, "low": 177.75, "high": 186.24, "open": 183.71, "close": 184.14, "volume": 173064.49588676 }, { "date": "2021-03-28", "timestamp": 1616889600, "low": 180.0, "high": 187.3, "open": 184.11, "close": 184.27, "volume": 154052.46599189 }, { "date": "2021-03-29", "timestamp": 1616976000, "low": 182.28, "high": 197.54, "open": 184.24, "close": 193.66, "volume": 325949.98694959 }, { "date": "2021-03-30", "timestamp": 1617062400, "low": 190.18, "high": 200.08, "open": 193.68, "close": 195.73, "volume": 247251.94168221 }, { "date": "2021-03-31", "timestamp": 1617148800, "low": 187.15, "high": 199.0, "open": 195.74, "close": 196.88, "volume": 252062.78070165 }, { "date": "2021-04-01", "timestamp": 1617235200, "low": 194.14, "high": 204.95, "open": 196.9, "close": 202.67, "volume": 286667.40876187 }, { "date": "2021-04-02", "timestamp": 1617321600, "low": 200.79, "high": 213.56, "open": 202.74, "close": 211.5, "volume": 321181.76232722 }, { "date": "2021-04-03", "timestamp": 1617408000, "low": 195.05, "high": 217.88, "open": 211.4, "close": 195.34, "volume": 317823.08064585 }, { "date": "2021-04-04", "timestamp": 1617494400, "low": 191.9, "high": 204.74, "open": 195.26, "close": 202.26, "volume": 218315.0523257 }, { "date": "2021-04-05", "timestamp": 1617580800, "low": 198.11, "high": 225.0, "open": 202.26, "close": 221.44, "volume": 550829.18683667 }, { "date": "2021-04-06", "timestamp": 1617667200, "low": 213.0, "high": 244.54, "open": 221.42, "close": 237.09, "volume": 828949.44919589 }, { "date": "2021-04-07", "timestamp": 1617753600, "low": 211.0, "high": 242.96, "open": 237.23, "close": 219.33, "volume": 763530.35248426 }, { "date": "2021-04-08", "timestamp": 1617840000, "low": 217.0, "high": 228.0, "open": 219.2, "close": 226.24, "volume": 291594.18292009 }, { "date": "2021-04-09", "timestamp": 1617926400, "low": 218.84, "high": 228.96, "open": 226.17, "close": 221.07, "volume": 235532.76037331 }, { "date": "2021-04-10", "timestamp": 1618012800, "low": 219.02, "high": 256.63, "open": 221.12, "close": 255.94, "volume": 544874.50286414 }, { "date": "2021-04-11", "timestamp": 1618099200, "low": 244.48, "high": 262.98, "open": 256.25, "close": 252.44, "volume": 481409.6304081 }, { "date": "2021-04-12", "timestamp": 1618185600, "low": 240.14, "high": 258.69, "open": 252.31, "close": 244.35, "volume": 361404.35449923 }, { "date": "2021-04-13", "timestamp": 1618272000, "low": 244.33, "high": 273.3, "open": 244.4, "close": 267.77, "volume": 577987.13293251 }, { "date": "2021-04-14", "timestamp": 1618358400, "low": 255.0, "high": 283.2, "open": 267.77, "close": 278.85, "volume": 686386.0861287 }, { "date": "2021-04-15", "timestamp": 1618444800, "low": 266.01, "high": 291.25, "open": 278.75, "close": 286.18, "volume": 518631.79087024 }, { "date": "2021-04-16", "timestamp": 1618531200, "low": 266.21, "high": 319.94, "open": 286.18, "close": 308.75, "volume": 1184360.59920071 }, { "date": "2021-04-17", "timestamp": 1618617600, "low": 297.41, "high": 335.35, "open": 308.86, "close": 301.1, "volume": 876013.94396398 }, { "date": "2021-04-18", "timestamp": 1618704000, "low": 241.09, "high": 305.33, "open": 301.05, "close": 274.2, "volume": 1395640.76309573 }, { "date": "2021-04-19", "timestamp": 1618790400, "low": 249.06, "high": 283.69, "open": 274.13, "close": 261.56, "volume": 775928.9371337 }, { "date": "2021-04-20", "timestamp": 1618876800, "low": 233.85, "high": 276.47, "open": 261.7, "close": 261.01, "volume": 904837.88455432 }, { "date": "2021-04-21", "timestamp": 1618963200, "low": 251.17, "high": 276.97, "open": 260.87, "close": 257.78, "volume": 556502.22260617 }, { "date": "2021-04-22", "timestamp": 1619049600, "low": 239.13, "high": 289.8, "open": 257.84, "close": 252.65, "volume": 933943.4808806 }, { "date": "2021-04-23", "timestamp": 1619136000, "low": 207.1, "high": 257.07, "open": 252.74, "close": 241.67, "volume": 1075371.98091985 }, { "date": "2021-04-24", "timestamp": 1619222400, "low": 220.84, "high": 241.79, "open": 241.74, "close": 225.3, "volume": 383106.56970624 }, { "date": "2021-04-25", "timestamp": 1619308800, "low": 211.07, "high": 235.86, "open": 225.28, "close": 224.18, "volume": 399366.0903442 }, { "date": "2021-04-26", "timestamp": 1619395200, "low": 221.25, "high": 248.36, "open": 224.25, "close": 247.65, "volume": 473806.36636804 }, { "date": "2021-04-27", "timestamp": 1619481600, "low": 243.81, "high": 264.0, "open": 247.6, "close": 259.96, "volume": 393941.15591105 }, { "date": "2021-04-28", "timestamp": 1619568000, "low": 248.51, "high": 267.0, "open": 259.99, "close": 258.81, "volume": 428097.52590696 }, { "date": "2021-04-29", "timestamp": 1619654400, "low": 248.75, "high": 262.99, "open": 258.79, "close": 255.51, "volume": 323987.78866021 }, { "date": "2021-04-30", "timestamp": 1619740800, "low": 252.74, "high": 273.87, "open": 255.5, "close": 271.59, "volume": 359881.27995122 }, { "date": "2021-05-01", "timestamp": 1619827200, "low": 266.17, "high": 278.71, "open": 271.6, "close": 277.0, "volume": 271898.39940726 }, { "date": "2021-05-02", "timestamp": 1619913600, "low": 265.0, "high": 277.64, "open": 277.02, "close": 269.1, "volume": 236592.90033338 }, { "date": "2021-05-03", "timestamp": 1620000000, "low": 268.64, "high": 299.71, "open": 269.1, "close": 294.91, "volume": 550293.67954926 }, { "date": "2021-05-04", "timestamp": 1620086400, "low": 271.03, "high": 327.91, "open": 294.91, "close": 305.5, "volume": 1214734.86336712 }, { "date": "2021-05-05", "timestamp": 1620172800, "low": 300.98, "high": 360.0, "open": 305.43, "close": 356.43, "volume": 1281044.26297317 }, { "date": "2021-05-06", "timestamp": 1620259200, "low": 320.0, "high": 365.2, "open": 356.5, "close": 354.44, "volume": 906905.51076159 }, { "date": "2021-05-07", "timestamp": 1620345600, "low": 333.55, "high": 372.88, "open": 354.52, "close": 345.25, "volume": 820059.10109328 }, { "date": "2021-05-08", "timestamp": 1620432000, "low": 334.97, "high": 357.0, "open": 345.27, "close": 347.72, "volume": 459286.23059221 }, { "date": "2021-05-09", "timestamp": 1620518400, "low": 334.0, "high": 389.65, "open": 347.75, "close": 388.3, "volume": 687149.21256321 }, { "date": "2021-05-10", "timestamp": 1620604800, "low": 336.21, "high": 413.91, "open": 388.13, "close": 359.41, "volume": 1162589.27791832 }, { "date": "2021-05-11", "timestamp": 1620691200, "low": 345.33, "high": 379.87, "open": 359.35, "close": 378.16, "volume": 650613.25265649 }, { "date": "2021-05-12", "timestamp": 1620777600, "low": 301.0, "high": 394.46, "open": 378.16, "close": 310.91, "volume": 1038052.41132146 }, { "date": "2021-05-13", "timestamp": 1620864000, "low": 291.0, "high": 336.0, "open": 310.9, "close": 318.41, "volume": 1055462.1029788 }, { "date": "2021-05-14", "timestamp": 1620950400, "low": 308.46, "high": 339.62, "open": 318.3, "close": 326.67, "volume": 491773.70377342 }, { "date": "2021-05-15", "timestamp": 1621036800, "low": 296.52, "high": 332.01, "open": 326.52, "close": 300.18, "volume": 508796.27016044 }, { "date": "2021-05-16", "timestamp": 1621123200, "low": 279.38, "high": 324.19, "open": 300.11, "close": 296.11, "volume": 549651.96819741 }, { "date": "2021-05-17", "timestamp": 1621209600, "low": 261.37, "high": 296.76, "open": 296.22, "close": 281.6, "volume": 824472.30656581 }, { "date": "2021-05-18", "timestamp": 1621296000, "low": 278.49, "high": 318.43, "open": 281.5, "close": 294.13, "volume": 715600.39391922 }, { "date": "2021-05-19", "timestamp": 1621382400, "low": 145.26, "high": 300.49, "open": 294.13, "close": 186.65, "volume": 1979517.3125512 }, { "date": "2021-05-20", "timestamp": 1621468800, "low": 166.95, "high": 232.99, "open": 186.65, "close": 211.11, "volume": 1469920.08172847 }, { "date": "2021-05-21", "timestamp": 1621555200, "low": 156.94, "high": 219.79, "open": 211.15, "close": 180.23, "volume": 1305376.26817431 }, { "date": "2021-05-22", "timestamp": 1621641600, "low": 161.88, "high": 184.82, "open": 180.33, "close": 169.48, "volume": 662128.28498101 }, { "date": "2021-05-23", "timestamp": 1621728000, "low": 117.58, "high": 176.51, "open": 169.47, "close": 142.72, "volume": 1313910.78805244 }, { "date": "2021-05-24", "timestamp": 1621814400, "low": 139.86, "high": 185.57, "open": 142.73, "close": 185.42, "volume": 1066742.10807403 }, { "date": "2021-05-25", "timestamp": 1621900800, "low": 167.41, "high": 194.89, "open": 185.56, "close": 184.09, "volume": 802237.79921507 }, { "date": "2021-05-26", "timestamp": 1621987200, "low": 179.39, "high": 204.48, "open": 183.95, "close": 199.18, "volume": 636113.9456062 }, { "date": "2021-05-27", "timestamp": 1622073600, "low": 180.61, "high": 208.98, "open": 199.26, "close": 194.41, "volume": 562897.02697085 }, { "date": "2021-05-28", "timestamp": 1622160000, "low": 165.5, "high": 198.92, "open": 194.42, "close": 177.41, "volume": 781738.26731908 }, { "date": "2021-05-29", "timestamp": 1622246400, "low": 157.7, "high": 188.72, "open": 177.48, "close": 164.12, "volume": 677430.24009038 }, { "date": "2021-05-30", "timestamp": 1622332800, "low": 155.28, "high": 181.2, "open": 164.15, "close": 170.72, "volume": 538593.33961416 }, { "date": "2021-05-31", "timestamp": 1622419200, "low": 163.7, "high": 188.5, "open": 170.63, "close": 188.05, "volume": 518731.03985268 }, { "date": "2021-06-01", "timestamp": 1622505600, "low": 175.98, "high": 193.28, "open": 188.05, "close": 182.98, "volume": 382106.93051135 }, { "date": "2021-06-02", "timestamp": 1622592000, "low": 178.37, "high": 191.27, "open": 183.0, "close": 187.27, "volume": 281546.76040403 }, { "date": "2021-06-03", "timestamp": 1622678400, "low": 182.03, "high": 197.67, "open": 187.19, "close": 193.58, "volume": 301137.16583651 }, { "date": "2021-06-04", "timestamp": 1622764800, "low": 169.18, "high": 193.8, "open": 193.55, "close": 178.63, "volume": 328026.48373818 }, { "date": "2021-06-05", "timestamp": 1622851200, "low": 167.67, "high": 185.49, "open": 178.62, "close": 173.07, "volume": 246503.77870196 }, { "date": "2021-06-06", "timestamp": 1622937600, "low": 171.82, "high": 180.06, "open": 173.01, "close": 176.38, "volume": 209323.8511947 }, { "date": "2021-06-07", "timestamp": 1623024000, "low": 160.25, "high": 182.25, "open": 176.38, "close": 161.98, "volume": 314008.9197124 }, { "date": "2021-06-08", "timestamp": 1623110400, "low": 145.0, "high": 164.58, "open": 161.98, "close": 160.76, "volume": 543709.07566951 }, { "date": "2021-06-09", "timestamp": 1623196800, "low": 152.46, "high": 173.33, "open": 160.73, "close": 172.57, "volume": 423830.19206403 }, { "date": "2021-06-10", "timestamp": 1623283200, "low": 162.21, "high": 174.69, "open": 172.69, "close": 168.38, "volume": 256216.55327818 }, { "date": "2021-06-11", "timestamp": 1623369600, "low": 160.58, "high": 173.76, "open": 168.46, "close": 162.9, "volume": 287615.08357665 }, { "date": "2021-06-12", "timestamp": 1623456000, "low": 154.23, "high": 164.36, "open": 162.88, "close": 161.85, "volume": 208418.73974157 }, { "date": "2021-06-13", "timestamp": 1623542400, "low": 156.54, "high": 171.73, "open": 161.86, "close": 171.02, "volume": 222849.92611976 }, { "date": "2021-06-14", "timestamp": 1623628800, "low": 166.33, "high": 180.18, "open": 170.92, "close": 180.02, "volume": 282734.13846732 }, { "date": "2021-06-15", "timestamp": 1623715200, "low": 172.18, "high": 181.26, "open": 179.98, "close": 175.15, "volume": 189931.66986973 }, { "date": "2021-06-16", "timestamp": 1623801600, "low": 164.39, "high": 177.34, "open": 175.2, "close": 166.61, "volume": 239436.79038648 }, { "date": "2021-06-17", "timestamp": 1623888000, "low": 162.88, "high": 173.4, "open": 166.58, "close": 167.18, "volume": 185436.80156591 }, { "date": "2021-06-18", "timestamp": 1623974400, "low": 151.11, "high": 167.39, "open": 167.18, "close": 156.41, "volume": 283531.28366186 }, { "date": "2021-06-19", "timestamp": 1624060800, "low": 152.36, "high": 160.88, "open": 156.44, "close": 152.53, "volume": 157026.56276912 }, { "date": "2021-06-20", "timestamp": 1624147200, "low": 143.81, "high": 156.2, "open": 152.58, "close": 154.87, "volume": 226491.35195946 }, { "date": "2021-06-21", "timestamp": 1624233600, "low": 124.02, "high": 155.45, "open": 154.88, "close": 124.45, "volume": 557738.04469492 }, { "date": "2021-06-22", "timestamp": 1624320000, "low": 105.0, "high": 133.02, "open": 124.4, "close": 119.83, "volume": 839987.08795346 }, { "date": "2021-06-23", "timestamp": 1624406400, "low": 115.55, "high": 133.76, "open": 119.78, "close": 129.2, "volume": 413114.72978183 }, { "date": "2021-06-24", "timestamp": 1624492800, "low": 123.77, "high": 137.4, "open": 129.22, "close": 134.53, "volume": 242359.68933728 }, { "date": "2021-06-25", "timestamp": 1624579200, "low": 124.34, "high": 138.45, "open": 134.54, "close": 125.0, "volume": 254565.43654921 }, { "date": "2021-06-26", "timestamp": 1624665600, "low": 118.71, "high": 129.37, "open": 124.97, "close": 126.81, "volume": 198924.10641412 }, { "date": "2021-06-27", "timestamp": 1624752000, "low": 124.61, "high": 132.7, "open": 126.76, "close": 132.67, "volume": 193643.31291421 }, { "date": "2021-06-28", "timestamp": 1624838400, "low": 129.92, "high": 139.6, "open": 132.64, "close": 137.69, "volume": 225524.84307114 }, { "date": "2021-06-29", "timestamp": 1624924800, "low": 137.25, "high": 149.26, "open": 137.71, "close": 144.18, "volume": 275539.07107194 }, { "date": "2021-06-30", "timestamp": 1625011200, "low": 136.09, "high": 146.94, "open": 144.19, "close": 144.36, "volume": 206466.49305394 }, { "date": "2021-07-01", "timestamp": 1625097600, "low": 134.15, "high": 144.43, "open": 144.42, "close": 137.16, "volume": 192826.49456614 }, { "date": "2021-07-02", "timestamp": 1625184000, "low": 130.6, "high": 139.0, "open": 137.04, "close": 136.91, "volume": 146111.40635382 }, { "date": "2021-07-03", "timestamp": 1625270400, "low": 134.55, "high": 141.41, "open": 136.9, "close": 140.19, "volume": 93221.36532276 }, { "date": "2021-07-04", "timestamp": 1625356800, "low": 136.89, "high": 148.0, "open": 140.22, "close": 144.94, "volume": 91406.59332627 }, { "date": "2021-07-05", "timestamp": 1625443200, "low": 134.17, "high": 145.0, "open": 144.99, "close": 137.82, "volume": 135617.38733173 }, { "date": "2021-07-06", "timestamp": 1625529600, "low": 135.7, "high": 142.73, "open": 137.82, "close": 138.89, "volume": 115797.14308462 }, { "date": "2021-07-07", "timestamp": 1625616000, "low": 137.01, "high": 142.98, "open": 138.88, "close": 137.42, "volume": 138259.73409181 }, { "date": "2021-07-08", "timestamp": 1625702400, "low": 127.9, "high": 137.81, "open": 137.47, "close": 132.1, "volume": 156854.0714377 }, { "date": "2021-07-09", "timestamp": 1625788800, "low": 126.08, "high": 135.8, "open": 132.12, "close": 134.61, "volume": 117814.52726038 }, { "date": "2021-07-10", "timestamp": 1625875200, "low": 130.36, "high": 136.86, "open": 134.61, "close": 134.01, "volume": 72257.74705853 }, { "date": "2021-07-11", "timestamp": 1625961600, "low": 132.13, "high": 136.44, "open": 134.03, "close": 134.26, "volume": 82591.45115304 }, { "date": "2021-07-12", "timestamp": 1626048000, "low": 131.65, "high": 139.65, "open": 134.29, "close": 133.37, "volume": 153652.48151648 }, { "date": "2021-07-13", "timestamp": 1626134400, "low": 129.56, "high": 134.62, "open": 133.37, "close": 131.44, "volume": 110477.99630521 }, { "date": "2021-07-14", "timestamp": 1626220800, "low": 123.86, "high": 132.39, "open": 131.43, "close": 131.02, "volume": 121965.85575187 }, { "date": "2021-07-15", "timestamp": 1626307200, "low": 121.95, "high": 133.07, "open": 131.02, "close": 125.79, "volume": 134766.97391234 }, { "date": "2021-07-16", "timestamp": 1626393600, "low": 120.44, "high": 127.82, "open": 125.92, "close": 120.68, "volume": 130554.60380952 }, { "date": "2021-07-17", "timestamp": 1626480000, "low": 117.73, "high": 122.95, "open": 120.71, "close": 120.02, "volume": 108808.45494968 }, { "date": "2021-07-18", "timestamp": 1626566400, "low": 116.37, "high": 124.1, "open": 120.04, "close": 119.13, "volume": 103714.04776396 }, { "date": "2021-07-19", "timestamp": 1626652800, "low": 111.84, "high": 120.71, "open": 119.2, "close": 113.17, "volume": 135210.96479477 }, { "date": "2021-07-20", "timestamp": 1626739200, "low": 103.88, "high": 115.06, "open": 113.2, "close": 107.3, "volume": 248413.40790394 }, { "date": "2021-07-21", "timestamp": 1626825600, "low": 105.08, "high": 119.22, "open": 107.3, "close": 117.83, "volume": 203854.10068571 }, { "date": "2021-07-22", "timestamp": 1626912000, "low": 115.63, "high": 122.1, "open": 117.77, "close": 120.74, "volume": 121783.80561523 }, { "date": "2021-07-23", "timestamp": 1626998400, "low": 117.06, "high": 125.06, "open": 120.74, "close": 124.28, "volume": 118715.13081923 }, { "date": "2021-07-24", "timestamp": 1627084800, "low": 123.37, "high": 127.82, "open": 124.3, "close": 126.12, "volume": 135389.55116175 }, { "date": "2021-07-25", "timestamp": 1627171200, "low": 123.62, "high": 128.12, "open": 126.09, "close": 127.75, "volume": 127952.25500464 }, { "date": "2021-07-26", "timestamp": 1627257600, "low": 127.03, "high": 140.43, "open": 127.74, "close": 131.11, "volume": 359541.42055543 }, { "date": "2021-07-27", "timestamp": 1627344000, "low": 127.43, "high": 135.19, "open": 131.09, "close": 134.74, "volume": 247001.59531521 }, { "date": "2021-07-28", "timestamp": 1627430400, "low": 132.43, "high": 142.07, "open": 134.75, "close": 140.47, "volume": 286528.35863658 }, { "date": "2021-07-29", "timestamp": 1627516800, "low": 136.63, "high": 143.0, "open": 140.48, "close": 141.52, "volume": 177678.6190261 }, { "date": "2021-07-30", "timestamp": 1627603200, "low": 135.92, "high": 145.93, "open": 141.57, "close": 145.62, "volume": 192035.3875036 }, { "date": "2021-07-31", "timestamp": 1627689600, "low": 141.95, "high": 146.68, "open": 145.61, "close": 144.43, "volume": 130109.55881696 }, { "date": "2021-08-01", "timestamp": 1627776000, "low": 138.14, "high": 149.87, "open": 144.46, "close": 140.28, "volume": 187796.35302912 }, { "date": "2021-08-02", "timestamp": 1627862400, "low": 138.81, "high": 145.91, "open": 140.31, "close": 141.36, "volume": 183456.98787082 }, { "date": "2021-08-03", "timestamp": 1627948800, "low": 135.69, "high": 143.26, "open": 141.35, "close": 138.48, "volume": 123513.48539737 }, { "date": "2021-08-04", "timestamp": 1628035200, "low": 135.54, "high": 144.5, "open": 138.47, "close": 142.54, "volume": 147775.74279442 }, { "date": "2021-08-05", "timestamp": 1628121600, "low": 136.25, "high": 145.25, "open": 142.54, "close": 143.59, "volume": 196551.82944498 }, { "date": "2021-08-06", "timestamp": 1628208000, "low": 141.95, "high": 150.96, "open": 143.6, "close": 148.09, "volume": 217727.61633752 }, { "date": "2021-08-07", "timestamp": 1628294400, "low": 147.2, "high": 156.53, "open": 148.06, "close": 156.05, "volume": 208133.59909119 }, { "date": "2021-08-08", "timestamp": 1628380800, "low": 147.09, "high": 157.72, "open": 156.06, "close": 149.88, "volume": 188841.77994737 }, { "date": "2021-08-09", "timestamp": 1628467200, "low": 145.36, "high": 171.0, "open": 149.81, "close": 166.42, "volume": 376807.81327687 }, { "date": "2021-08-10", "timestamp": 1628553600, "low": 158.86, "high": 168.42, "open": 166.31, "close": 165.43, "volume": 233705.00596673 }, { "date": "2021-08-11", "timestamp": 1628640000, "low": 164.3, "high": 176.1, "open": 165.45, "close": 170.79, "volume": 263494.03534489 }, { "date": "2021-08-12", "timestamp": 1628726400, "low": 160.83, "high": 179.79, "open": 170.72, "close": 165.51, "volume": 276424.08981661 }, { "date": "2021-08-13", "timestamp": 1628812800, "low": 163.95, "high": 184.7, "open": 165.53, "close": 183.42, "volume": 328321.12334418 }, { "date": "2021-08-14", "timestamp": 1628899200, "low": 174.82, "high": 185.11, "open": 183.43, "close": 182.98, "volume": 224239.1107917 }, { "date": "2021-08-15", "timestamp": 1628985600, "low": 175.35, "high": 186.65, "open": 182.92, "close": 184.76, "volume": 223341.65253993 }, { "date": "2021-08-16", "timestamp": 1629072000, "low": 176.65, "high": 189.12, "open": 184.76, "close": 177.94, "volume": 267171.38421808 }, { "date": "2021-08-17", "timestamp": 1629158400, "low": 168.0, "high": 184.45, "open": 177.93, "close": 168.54, "volume": 274172.62679324 }, { "date": "2021-08-18", "timestamp": 1629244800, "low": 162.93, "high": 174.58, "open": 168.55, "close": 166.6, "volume": 247513.02454585 }, { "date": "2021-08-19", "timestamp": 1629331200, "low": 162.66, "high": 175.9, "open": 166.58, "close": 175.57, "volume": 210597.63195355 }, { "date": "2021-08-20", "timestamp": 1629417600, "low": 174.12, "high": 184.05, "open": 175.57, "close": 183.67, "volume": 191226.37467495 }, { "date": "2021-08-21", "timestamp": 1629504000, "low": 176.72, "high": 184.5, "open": 183.7, "close": 179.83, "volume": 163136.59947414 }, { "date": "2021-08-22", "timestamp": 1629590400, "low": 178.71, "high": 189.81, "open": 179.72, "close": 185.97, "volume": 243484.37913948 }, { "date": "2021-08-23", "timestamp": 1629676800, "low": 183.55, "high": 191.8, "open": 185.97, "close": 187.08, "volume": 234267.74096108 }, { "date": "2021-08-24", "timestamp": 1629763200, "low": 172.15, "high": 188.68, "open": 186.97, "close": 173.54, "volume": 199712.78941399 }, { "date": "2021-08-25", "timestamp": 1629849600, "low": 169.21, "high": 178.95, "open": 173.4, "close": 177.87, "volume": 164560.64589372 }, { "date": "2021-08-26", "timestamp": 1629936000, "low": 165.11, "high": 180.36, "open": 177.78, "close": 167.74, "volume": 194575.04855421 }, { "date": "2021-08-27", "timestamp": 1630022400, "low": 165.12, "high": 176.4, "open": 167.71, "close": 176.32, "volume": 201737.52291561 }, { "date": "2021-08-28", "timestamp": 1630108800, "low": 171.21, "high": 177.15, "open": 176.37, "close": 175.75, "volume": 159434.83931485 }, { "date": "2021-08-29", "timestamp": 1630195200, "low": 173.18, "high": 182.75, "open": 175.78, "close": 174.48, "volume": 247497.6838299 }, { "date": "2021-08-30", "timestamp": 1630281600, "low": 166.49, "high": 176.59, "open": 174.48, "close": 167.34, "volume": 288992.34950092 }, { "date": "2021-08-31", "timestamp": 1630368000, "low": 165.67, "high": 175.4, "open": 167.39, "close": 171.57, "volume": 331552.77637043 }, { "date": "2021-09-01", "timestamp": 1630454400, "low": 168.57, "high": 182.78, "open": 171.6, "close": 180.86, "volume": 322373.48071463 }, { "date": "2021-09-02", "timestamp": 1630540800, "low": 179.41, "high": 188.0, "open": 180.86, "close": 183.39, "volume": 324109.73507593 }, { "date": "2021-09-03", "timestamp": 1630627200, "low": 179.87, "high": 218.0, "open": 183.46, "close": 213.28, "volume": 871559.81944932 }, { "date": "2021-09-04", "timestamp": 1630713600, "low": 208.5, "high": 225.25, "open": 213.29, "close": 212.12, "volume": 564488.87971849 }, { "date": "2021-09-05", "timestamp": 1630800000, "low": 210.57, "high": 232.64, "open": 212.17, "close": 232.3, "volume": 496688.96153408 }, { "date": "2021-09-06", "timestamp": 1630886400, "low": 215.21, "high": 232.41, "open": 232.3, "close": 219.47, "volume": 548256.67262962 }, { "date": "2021-09-07", "timestamp": 1630972800, "low": 161.0, "high": 222.04, "open": 219.47, "close": 178.36, "volume": 728410.82923365 }, { "date": "2021-09-08", "timestamp": 1631059200, "low": 169.31, "high": 189.0, "open": 178.54, "close": 179.7, "volume": 652199.22038733 }, { "date": "2021-09-09", "timestamp": 1631145600, "low": 176.55, "high": 188.85, "open": 179.8, "close": 180.42, "volume": 475432.1339973 }, { "date": "2021-09-10", "timestamp": 1631232000, "low": 170.88, "high": 187.38, "open": 180.45, "close": 174.16, "volume": 398201.55119415 }, { "date": "2021-09-11", "timestamp": 1631318400, "low": 173.25, "high": 186.06, "open": 174.12, "close": 178.56, "volume": 278718.74577145 }, { "date": "2021-09-12", "timestamp": 1631404800, "low": 175.2, "high": 186.1, "open": 178.59, "close": 182.96, "volume": 262913.05865611 }, { "date": "2021-09-13", "timestamp": 1631491200, "low": 170.82, "high": 237.88, "open": 183.01, "close": 179.36, "volume": 1496172.5694997 }, { "date": "2021-09-14", "timestamp": 1631577600, "low": 176.21, "high": 188.88, "open": 179.4, "close": 183.09, "volume": 397600.05282447 }, { "date": "2021-09-15", "timestamp": 1631664000, "low": 179.59, "high": 191.86, "open": 183.13, "close": 189.24, "volume": 310057.49293746 }, { "date": "2021-09-16", "timestamp": 1631750400, "low": 181.53, "high": 195.49, "open": 189.26, "close": 185.33, "volume": 416480.86075227 }, { "date": "2021-09-17", "timestamp": 1631836800, "low": 177.66, "high": 190.53, "open": 185.33, "close": 180.0, "volume": 311809.32311182 }, { "date": "2021-09-18", "timestamp": 1631923200, "low": 177.96, "high": 185.95, "open": 180.0, "close": 181.38, "volume": 221527.15373024 }, { "date": "2021-09-19", "timestamp": 1632009600, "low": 172.68, "high": 181.72, "open": 181.34, "close": 175.76, "volume": 215456.47931378 }, { "date": "2021-09-20", "timestamp": 1632096000, "low": 153.49, "high": 176.13, "open": 175.77, "close": 157.23, "volume": 573903.49042629 }, { "date": "2021-09-21", "timestamp": 1632182400, "low": 144.6, "high": 162.32, "open": 157.16, "close": 148.52, "volume": 390553.55721928 }, { "date": "2021-09-22", "timestamp": 1632268800, "low": 145.31, "high": 161.87, "open": 148.59, "close": 161.5, "volume": 324932.41121436 }, { "date": "2021-09-23", "timestamp": 1632355200, "low": 157.26, "high": 165.0, "open": 161.45, "close": 163.92, "volume": 272209.09653201 }, { "date": "2021-09-24", "timestamp": 1632441600, "low": 141.82, "high": 166.65, "open": 163.89, "close": 152.25, "volume": 477108.13869179 }, { "date": "2021-09-25", "timestamp": 1632528000, "low": 148.86, "high": 156.13, "open": 152.27, "close": 151.01, "volume": 347454.65963575 }, { "date": "2021-09-26", "timestamp": 1632614400, "low": 142.07, "high": 153.51, "open": 151.01, "close": 150.74, "volume": 331126.80434951 }, { "date": "2021-09-27", "timestamp": 1632700800, "low": 144.9, "high": 154.97, "open": 150.67, "close": 145.16, "volume": 250724.36785366 }, { "date": "2021-09-28", "timestamp": 1632787200, "low": 140.0, "high": 148.93, "open": 145.07, "close": 140.54, "volume": 398551.72274447 }, { "date": "2021-09-29", "timestamp": 1632873600, "low": 139.77, "high": 150.4, "open": 140.55, "close": 144.78, "volume": 423547.49154291 }, { "date": "2021-09-30", "timestamp": 1632960000, "low": 143.9, "high": 154.49, "open": 144.76, "close": 153.3, "volume": 389203.74557722 }, { "date": "2021-10-01", "timestamp": 1633046400, "low": 151.09, "high": 168.16, "open": 153.32, "close": 166.23, "volume": 432487.21219771 }, { "date": "2021-10-02", "timestamp": 1633132800, "low": 164.58, "high": 172.84, "open": 166.28, "close": 169.03, "volume": 232322.74239775 }, { "date": "2021-10-03", "timestamp": 1633219200, "low": 165.9, "high": 174.99, "open": 168.99, "close": 170.67, "volume": 264155.15727703 }, { "date": "2021-10-04", "timestamp": 1633305600, "low": 161.39, "high": 170.88, "open": 170.59, "close": 167.53, "volume": 304914.91896242 }, { "date": "2021-10-05", "timestamp": 1633392000, "low": 166.66, "high": 175.53, "open": 167.57, "close": 173.79, "volume": 404914.26911615 }, { "date": "2021-10-06", "timestamp": 1633478400, "low": 163.87, "high": 183.03, "open": 173.81, "close": 178.5, "volume": 609155.31412348 }, { "date": "2021-10-07", "timestamp": 1633564800, "low": 173.42, "high": 187.03, "open": 178.5, "close": 178.61, "volume": 522904.83474569 }, { "date": "2021-10-08", "timestamp": 1633651200, "low": 174.46, "high": 183.44, "open": 178.65, "close": 175.91, "volume": 440256.91906559 }, { "date": "2021-10-09", "timestamp": 1633737600, "low": 174.44, "high": 182.9, "open": 175.97, "close": 180.0, "volume": 222512.19464806 }, { "date": "2021-10-10", "timestamp": 1633824000, "low": 174.13, "high": 183.99, "open": 179.99, "close": 174.92, "volume": 264105.74236132 }, { "date": "2021-10-11", "timestamp": 1633910400, "low": 172.41, "high": 185.34, "open": 174.78, "close": 179.2, "volume": 303802.63035512 }, { "date": "2021-10-12", "timestamp": 1633996800, "low": 166.5, "high": 179.22, "open": 179.15, "close": 172.63, "volume": 377752.48323672 }, { "date": "2021-10-13", "timestamp": 1634083200, "low": 167.61, "high": 179.66, "open": 172.62, "close": 177.61, "volume": 341575.45483082 }, { "date": "2021-10-14", "timestamp": 1634169600, "low": 176.95, "high": 186.52, "open": 177.69, "close": 181.5, "volume": 375167.41296209 }, { "date": "2021-10-15", "timestamp": 1634256000, "low": 176.61, "high": 192.84, "open": 181.47, "close": 189.63, "volume": 460651.37552053 }, { "date": "2021-10-16", "timestamp": 1634342400, "low": 185.04, "high": 192.62, "open": 189.62, "close": 186.05, "volume": 307473.77442814 }, { "date": "2021-10-17", "timestamp": 1634428800, "low": 176.56, "high": 188.0, "open": 186.0, "close": 183.73, "volume": 224273.99013581 }, { "date": "2021-10-18", "timestamp": 1634515200, "low": 178.51, "high": 187.5, "open": 183.77, "close": 185.63, "volume": 295595.9270615 }, { "date": "2021-10-19", "timestamp": 1634601600, "low": 183.17, "high": 191.62, "open": 185.59, "close": 188.73, "volume": 266492.5028302 }, { "date": "2021-10-20", "timestamp": 1634688000, "low": 185.69, "high": 209.64, "open": 188.73, "close": 207.32, "volume": 446648.21098948 }, { "date": "2021-10-21", "timestamp": 1634774400, "low": 195.2, "high": 214.8, "open": 207.33, "close": 196.81, "volume": 462642.63081892 }, { "date": "2021-10-22", "timestamp": 1634860800, "low": 187.97, "high": 201.47, "open": 196.82, "close": 190.98, "volume": 311400.9715948 }, { "date": "2021-10-23", "timestamp": 1634947200, "low": 188.89, "high": 198.0, "open": 190.99, "close": 196.42, "volume": 203866.54403645 }, { "date": "2021-10-24", "timestamp": 1635033600, "low": 185.23, "high": 199.9, "open": 196.35, "close": 190.48, "volume": 261962.80913475 }, { "date": "2021-10-25", "timestamp": 1635120000, "low": 189.63, "high": 197.36, "open": 190.39, "close": 195.37, "volume": 225589.79491642 }, { "date": "2021-10-26", "timestamp": 1635206400, "low": 190.26, "high": 199.36, "open": 195.47, "close": 197.51, "volume": 261202.60003284 }, { "date": "2021-10-27", "timestamp": 1635292800, "low": 172.4, "high": 205.03, "open": 197.56, "close": 179.35, "volume": 754514.95633572 }, { "date": "2021-10-28", "timestamp": 1635379200, "low": 177.73, "high": 194.6, "open": 179.27, "close": 189.89, "volume": 490637.47110408 }, { "date": "2021-10-29", "timestamp": 1635465600, "low": 188.32, "high": 198.73, "open": 189.94, "close": 196.69, "volume": 383850.93165483 }, { "date": "2021-10-30", "timestamp": 1635552000, "low": 186.68, "high": 197.38, "open": 196.73, "close": 190.38, "volume": 278594.37062563 }, { "date": "2021-10-31", "timestamp": 1635638400, "low": 186.87, "high": 195.25, "open": 190.34, "close": 192.01, "volume": 308056.28605002 }, { "date": "2021-11-01", "timestamp": 1635724800, "low": 188.02, "high": 201.31, "open": 192.01, "close": 197.65, "volume": 340593.92941113 }, { "date": "2021-11-02", "timestamp": 1635811200, "low": 195.24, "high": 204.75, "open": 197.7, "close": 201.03, "volume": 316484.83292612 }, { "date": "2021-11-03", "timestamp": 1635897600, "low": 197.51, "high": 209.44, "open": 201.07, "close": 207.31, "volume": 491021.72313062 }, { "date": "2021-11-04", "timestamp": 1635984000, "low": 196.31, "high": 207.33, "open": 207.26, "close": 202.9, "volume": 362029.63020698 }, { "date": "2021-11-05", "timestamp": 1636070400, "low": 196.87, "high": 203.48, "open": 202.78, "close": 199.13, "volume": 258443.93790015 }, { "date": "2021-11-06", "timestamp": 1636156800, "low": 191.22, "high": 201.36, "open": 199.07, "close": 197.77, "volume": 222980.0091007 }, { "date": "2021-11-07", "timestamp": 1636243200, "low": 197.12, "high": 202.28, "open": 197.8, "close": 202.23, "volume": 193687.26843786 }, { "date": "2021-11-08", "timestamp": 1636329600, "low": 202.18, "high": 229.7, "open": 202.23, "close": 229.11, "volume": 648494.43176405 }, { "date": "2021-11-09", "timestamp": 1636416000, "low": 226.75, "high": 274.72, "open": 229.12, "close": 262.16, "volume": 1335377.57431193 }, { "date": "2021-11-10", "timestamp": 1636502400, "low": 252.3, "high": 302.08, "open": 262.08, "close": 260.18, "volume": 1432536.98780613 }, { "date": "2021-11-11", "timestamp": 1636588800, "low": 250.61, "high": 274.27, "open": 260.17, "close": 262.3, "volume": 629822.53674174 }, { "date": "2021-11-12", "timestamp": 1636675200, "low": 243.86, "high": 282.92, "open": 262.3, "close": 251.23, "volume": 872535.61730782 }, { "date": "2021-11-13", "timestamp": 1636761600, "low": 245.4, "high": 264.11, "open": 251.23, "close": 257.74, "volume": 443198.67673785 }, { "date": "2021-11-14", "timestamp": 1636848000, "low": 248.4, "high": 279.7, "open": 257.74, "close": 279.36, "volume": 472688.51836669 }, { "date": "2021-11-15", "timestamp": 1636934400, "low": 259.2, "high": 281.46, "open": 279.39, "close": 263.05, "volume": 420366.82395619 }, { "date": "2021-11-16", "timestamp": 1637020800, "low": 223.13, "high": 263.2, "open": 262.97, "close": 230.37, "volume": 816802.47016915 }, { "date": "2021-11-17", "timestamp": 1637107200, "low": 218.23, "high": 235.49, "open": 230.48, "close": 229.57, "volume": 537422.03605793 }, { "date": "2021-11-18", "timestamp": 1637193600, "low": 199.95, "high": 232.31, "open": 229.64, "close": 204.24, "volume": 790594.7304001 }, { "date": "2021-11-19", "timestamp": 1637280000, "low": 199.75, "high": 221.65, "open": 204.15, "close": 218.12, "volume": 466660.7643226 }, { "date": "2021-11-20", "timestamp": 1637366400, "low": 212.8, "high": 228.01, "open": 218.12, "close": 227.0, "volume": 350247.65923721 }, { "date": "2021-11-21", "timestamp": 1637452800, "low": 219.81, "high": 230.87, "open": 227.01, "close": 221.48, "volume": 271287.02279284 }, { "date": "2021-11-22", "timestamp": 1637539200, "low": 205.31, "high": 221.96, "open": 221.49, "close": 209.22, "volume": 411426.62220519 }, { "date": "2021-11-23", "timestamp": 1637625600, "low": 205.28, "high": 218.89, "open": 209.13, "close": 216.32, "volume": 279859.57859184 }, { "date": "2021-11-24", "timestamp": 1637712000, "low": 206.01, "high": 216.65, "open": 216.28, "close": 212.21, "volume": 281906.88901599 }, { "date": "2021-11-25", "timestamp": 1637798400, "low": 210.77, "high": 229.82, "open": 212.21, "close": 223.05, "volume": 378729.96937452 }, { "date": "2021-11-26", "timestamp": 1637884800, "low": 190.12, "high": 224.96, "open": 223.13, "close": 195.78, "volume": 558189.44101309 }, { "date": "2021-11-27", "timestamp": 1637971200, "low": 190.87, "high": 201.13, "open": 195.76, "close": 195.36, "volume": 263655.64810942 }, { "date": "2021-11-28", "timestamp": 1638057600, "low": 182.0, "high": 200.09, "open": 195.24, "close": 199.64, "volume": 377797.30242457 }, { "date": "2021-11-29", "timestamp": 1638144000, "low": 195.48, "high": 209.69, "open": 199.68, "close": 205.8, "volume": 288375.39715305 }, { "date": "2021-11-30", "timestamp": 1638230400, "low": 197.65, "high": 220.18, "open": 205.81, "close": 207.97, "volume": 471626.64730961 }, { "date": "2021-12-01", "timestamp": 1638316800, "low": 205.29, "high": 217.97, "open": 208.01, "close": 208.91, "volume": 315917.89629455 }, { "date": "2021-12-02", "timestamp": 1638403200, "low": 200.14, "high": 210.29, "open": 208.97, "close": 203.63, "volume": 322037.42044499 }, { "date": "2021-12-03", "timestamp": 1638489600, "low": 180.0, "high": 208.24, "open": 203.52, "close": 188.21, "volume": 392607.9334132 }, { "date": "2021-12-04", "timestamp": 1638576000, "low": 136.94, "high": 189.28, "open": 188.1, "close": 162.9, "volume": 954555.44885843 }, { "date": "2021-12-05", "timestamp": 1638662400, "low": 148.4, "high": 165.28, "open": 162.91, "close": 156.63, "volume": 746975.39586435 }, { "date": "2021-12-06", "timestamp": 1638748800, "low": 141.48, "high": 164.76, "open": 156.6, "close": 161.61, "volume": 650531.51184137 }, { "date": "2021-12-07", "timestamp": 1638835200, "low": 158.39, "high": 166.0, "open": 161.65, "close": 162.03, "volume": 459475.98663549 }, { "date": "2021-12-08", "timestamp": 1638921600, "low": 156.18, "high": 170.48, "open": 162.08, "close": 165.21, "volume": 526582.0890391 }, { "date": "2021-12-09", "timestamp": 1639008000, "low": 151.32, "high": 167.26, "open": 165.24, "close": 151.4, "volume": 454912.66185153 }, { "date": "2021-12-10", "timestamp": 1639094400, "low": 147.69, "high": 159.86, "open": 151.44, "close": 148.49, "volume": 375902.00824309 }, { "date": "2021-12-11", "timestamp": 1639180800, "low": 145.75, "high": 159.61, "open": 148.45, "close": 158.07, "volume": 335773.95991684 }, { "date": "2021-12-12", "timestamp": 1639267200, "low": 153.34, "high": 162.98, "open": 158.17, "close": 159.0, "volume": 216389.8609043 }, { "date": "2021-12-13", "timestamp": 1639353600, "low": 142.74, "high": 159.97, "open": 159.04, "close": 144.62, "volume": 420783.47603601 }, { "date": "2021-12-14", "timestamp": 1639440000, "low": 143.0, "high": 152.0, "open": 144.66, "close": 150.5, "volume": 285504.24307695 }, { "date": "2021-12-15", "timestamp": 1639526400, "low": 141.78, "high": 155.1, "open": 150.45, "close": 153.65, "volume": 323015.76167421 }, { "date": "2021-12-16", "timestamp": 1639612800, "low": 148.54, "high": 156.72, "open": 153.62, "close": 148.79, "volume": 246670.00476091 }, { "date": "2021-12-17", "timestamp": 1639699200, "low": 141.27, "high": 150.35, "open": 148.86, "close": 144.12, "volume": 284096.57222804 }, { "date": "2021-12-18", "timestamp": 1639785600, "low": 142.87, "high": 150.38, "open": 143.99, "close": 148.75, "volume": 183272.66082718 }, { "date": "2021-12-19", "timestamp": 1639872000, "low": 147.59, "high": 161.05, "open": 148.75, "close": 153.31, "volume": 377860.30185905 }, { "date": "2021-12-20", "timestamp": 1639958400, "low": 145.29, "high": 157.49, "open": 153.32, "close": 152.71, "volume": 321920.67543599 }, { "date": "2021-12-21", "timestamp": 1640044800, "low": 149.12, "high": 156.42, "open": 152.71, "close": 154.8, "volume": 221780.38359116 }, { "date": "2021-12-22", "timestamp": 1640131200, "low": 153.0, "high": 160.24, "open": 154.8, "close": 155.44, "volume": 209521.78212264 }, { "date": "2021-12-23", "timestamp": 1640217600, "low": 153.04, "high": 165.3, "open": 155.4, "close": 163.74, "volume": 244250.61779342 }, { "date": "2021-12-24", "timestamp": 1640304000, "low": 160.3, "high": 166.82, "open": 163.8, "close": 161.35, "volume": 185566.64755025 }, { "date": "2021-12-25", "timestamp": 1640390400, "low": 157.67, "high": 163.72, "open": 161.36, "close": 158.0, "volume": 191428.40687092 }, { "date": "2021-12-26", "timestamp": 1640476800, "low": 153.21, "high": 158.51, "open": 157.99, "close": 155.96, "volume": 235000.30541184 }, { "date": "2021-12-27", "timestamp": 1640563200, "low": 154.67, "high": 161.28, "open": 155.97, "close": 155.78, "volume": 182308.28591587 }, { "date": "2021-12-28", "timestamp": 1640649600, "low": 144.58, "high": 155.96, "open": 155.96, "close": 145.67, "volume": 365835.43656449 }, { "date": "2021-12-29", "timestamp": 1640736000, "low": 144.1, "high": 150.96, "open": 145.71, "close": 145.62, "volume": 245272.53399565 }, { "date": "2021-12-30", "timestamp": 1640822400, "low": 142.85, "high": 149.96, "open": 145.56, "close": 147.94, "volume": 169463.433936 }, { "date": "2021-12-31", "timestamp": 1640908800, "low": 143.63, "high": 152.71, "open": 147.97, "close": 146.15, "volume": 187204.67530322 }, { "date": "2022-01-01", "timestamp": 1640995200, "low": 146.12, "high": 151.04, "open": 146.23, "close": 150.83, "volume": 155011.74124172 }, { "date": "2022-01-02", "timestamp": 1641081600, "low": 147.89, "high": 153.34, "open": 150.79, "close": 151.2, "volume": 106740.14889105 }, { "date": "2022-01-03", "timestamp": 1641168000, "low": 146.03, "high": 151.19, "open": 151.18, "close": 148.43, "volume": 146106.39089201 }, { "date": "2022-01-04", "timestamp": 1641254400, "low": 145.23, "high": 151.59, "open": 148.44, "close": 146.44, "volume": 170607.86207027 }, { "date": "2022-01-05", "timestamp": 1641340800, "low": 130.0, "high": 149.93, "open": 146.45, "close": 135.32, "volume": 328403.7648693 }, { "date": "2022-01-06", "timestamp": 1641427200, "low": 132.41, "high": 138.09, "open": 135.35, "close": 135.9, "volume": 313202.24101972 }, { "date": "2022-01-07", "timestamp": 1641513600, "low": 125.9, "high": 136.53, "open": 135.94, "close": 131.34, "volume": 370636.73334452 }, { "date": "2022-01-08", "timestamp": 1641600000, "low": 125.0, "high": 134.76, "open": 131.33, "close": 129.51, "volume": 246368.33010928 }, { "date": "2022-01-09", "timestamp": 1641686400, "low": 127.76, "high": 132.58, "open": 129.45, "close": 130.91, "volume": 189571.82514676 }, { "date": "2022-01-10", "timestamp": 1641772800, "low": 120.78, "high": 131.55, "open": 130.87, "close": 126.52, "volume": 292054.2104573 }, { "date": "2022-01-11", "timestamp": 1641859200, "low": 125.77, "high": 133.54, "open": 126.51, "close": 131.67, "volume": 207354.19370816 }, { "date": "2022-01-12", "timestamp": 1641945600, "low": 130.92, "high": 142.35, "open": 131.67, "close": 142.02, "volume": 204445.58344654 }, { "date": "2022-01-13", "timestamp": 1642032000, "low": 134.63, "high": 142.37, "open": 141.99, "close": 136.82, "volume": 200903.9070007 }, { "date": "2022-01-14", "timestamp": 1642118400, "low": 135.96, "high": 146.54, "open": 136.8, "close": 144.84, "volume": 289207.21213514 }, { "date": "2022-01-15", "timestamp": 1642204800, "low": 144.07, "high": 150.72, "open": 144.84, "close": 147.73, "volume": 200500.18659435 }, { "date": "2022-01-16", "timestamp": 1642291200, "low": 143.33, "high": 149.04, "open": 147.75, "close": 146.49, "volume": 140846.57775994 }, { "date": "2022-01-17", "timestamp": 1642377600, "low": 144.19, "high": 153.91, "open": 146.46, "close": 151.19, "volume": 385413.3131516 }, { "date": "2022-01-18", "timestamp": 1642464000, "low": 138.63, "high": 153.45, "open": 151.2, "close": 141.53, "volume": 316520.11577683 }, { "date": "2022-01-19", "timestamp": 1642550400, "low": 133.18, "high": 143.07, "open": 141.53, "close": 136.2, "volume": 262870.40462573 }, { "date": "2022-01-20", "timestamp": 1642636800, "low": 128.86, "high": 142.88, "open": 136.35, "close": 129.8, "volume": 237051.90406683 }, { "date": "2022-01-21", "timestamp": 1642723200, "low": 110.0, "high": 131.1, "open": 129.73, "close": 114.51, "volume": 633352.63953891 }, { "date": "2022-01-22", "timestamp": 1642809600, "low": 96.51, "high": 117.01, "open": 114.51, "close": 108.41, "volume": 874503.63315709 }, { "date": "2022-01-23", "timestamp": 1642896000, "low": 105.61, "high": 112.76, "open": 108.49, "close": 112.35, "volume": 473869.96273106 }, { "date": "2022-01-24", "timestamp": 1642982400, "low": 97.51, "high": 112.32, "open": 112.28, "close": 109.65, "volume": 741516.82001623 }, { "date": "2022-01-25", "timestamp": 1643068800, "low": 105.21, "high": 110.01, "open": 109.6, "close": 107.9, "volume": 371666.09907819 }, { "date": "2022-01-26", "timestamp": 1643155200, "low": 104.75, "high": 116.67, "open": 107.86, "close": 107.0, "volume": 442820.00249194 }, { "date": "2022-01-27", "timestamp": 1643241600, "low": 102.9, "high": 110.0, "open": 107.09, "close": 106.92, "volume": 333055.19168513 }, { "date": "2022-01-28", "timestamp": 1643328000, "low": 105.31, "high": 110.07, "open": 106.88, "close": 109.49, "volume": 277224.59642641 }, { "date": "2022-01-29", "timestamp": 1643414400, "low": 107.65, "high": 112.33, "open": 109.49, "close": 110.84, "volume": 200310.16536839 }, { "date": "2022-01-30", "timestamp": 1643500800, "low": 107.07, "high": 112.32, "open": 110.85, "close": 108.59, "volume": 170230.74671713 }, { "date": "2022-01-31", "timestamp": 1643587200, "low": 104.4, "high": 111.35, "open": 108.61, "close": 109.54, "volume": 260661.12319526 }, { "date": "2022-02-01", "timestamp": 1643673600, "low": 108.27, "high": 116.9, "open": 109.5, "close": 115.11, "volume": 257072.41281599 }, { "date": "2022-02-02", "timestamp": 1643760000, "low": 107.23, "high": 116.07, "open": 115.18, "close": 108.36, "volume": 219744.10546933 }, { "date": "2022-02-03", "timestamp": 1643846400, "low": 105.39, "high": 111.1, "open": 108.33, "close": 111.02, "volume": 228153.68046523 }, { "date": "2022-02-04", "timestamp": 1643932800, "low": 108.8, "high": 121.5, "open": 111.03, "close": 121.42, "volume": 280454.13017712 }, { "date": "2022-02-05", "timestamp": 1644019200, "low": 118.93, "high": 123.95, "open": 121.47, "close": 121.8, "volume": 239148.7688494 }, { "date": "2022-02-06", "timestamp": 1644105600, "low": 120.66, "high": 128.11, "open": 121.81, "close": 127.68, "volume": 219258.13984267 }, { "date": "2022-02-07", "timestamp": 1644192000, "low": 125.07, "high": 139.97, "open": 127.69, "close": 137.43, "volume": 319063.61043997 }, { "date": "2022-02-08", "timestamp": 1644278400, "low": 130.57, "high": 143.04, "open": 137.47, "close": 133.82, "volume": 393502.67272601 }, { "date": "2022-02-09", "timestamp": 1644364800, "low": 132.14, "high": 141.08, "open": 133.81, "close": 140.21, "volume": 291783.43188295 }, { "date": "2022-02-10", "timestamp": 1644451200, "low": 134.09, "high": 143.88, "open": 140.13, "close": 134.59, "volume": 316414.77332234 }, { "date": "2022-02-11", "timestamp": 1644537600, "low": 125.0, "high": 134.88, "open": 134.6, "close": 125.69, "volume": 318617.84186862 }, { "date": "2022-02-12", "timestamp": 1644624000, "low": 120.92, "high": 127.72, "open": 125.66, "close": 126.78, "volume": 231949.86336103 }, { "date": "2022-02-13", "timestamp": 1644710400, "low": 123.56, "high": 128.89, "open": 126.78, "close": 125.67, "volume": 187856.88910197 }, { "date": "2022-02-14", "timestamp": 1644796800, "low": 121.41, "high": 127.0, "open": 125.68, "close": 124.62, "volume": 197881.62888441 }, { "date": "2022-02-15", "timestamp": 1644883200, "low": 124.0, "high": 132.6, "open": 124.62, "close": 131.74, "volume": 203506.59428876 }, { "date": "2022-02-16", "timestamp": 1644969600, "low": 125.52, "high": 131.87, "open": 131.73, "close": 127.84, "volume": 177202.6345645 }, { "date": "2022-02-17", "timestamp": 1645056000, "low": 114.9, "high": 129.05, "open": 127.8, "close": 116.39, "volume": 281372.68472738 }, { "date": "2022-02-18", "timestamp": 1645142400, "low": 113.84, "high": 123.52, "open": 116.47, "close": 114.85, "volume": 377834.48911989 }, { "date": "2022-02-19", "timestamp": 1645228800, "low": 113.07, "high": 117.23, "open": 114.88, "close": 115.59, "volume": 194483.60665995 }, { "date": "2022-02-20", "timestamp": 1645315200, "low": 108.4, "high": 115.79, "open": 115.57, "close": 110.69, "volume": 200191.65355108 }, { "date": "2022-02-21", "timestamp": 1645401600, "low": 102.04, "high": 114.59, "open": 110.7, "close": 102.78, "volume": 293869.63472811 }, { "date": "2022-02-22", "timestamp": 1645488000, "low": 100.28, "high": 107.92, "open": 102.79, "close": 107.51, "volume": 289230.26190797 }, { "date": "2022-02-23", "timestamp": 1645574400, "low": 105.0, "high": 111.56, "open": 107.51, "close": 105.41, "volume": 224560.11584123 }, { "date": "2022-02-24", "timestamp": 1645660800, "low": 91.52, "high": 107.98, "open": 105.41, "close": 104.24, "volume": 605381.43120346 }, { "date": "2022-02-25", "timestamp": 1645747200, "low": 101.6, "high": 110.75, "open": 104.25, "close": 109.33, "volume": 290992.6357505 }, { "date": "2022-02-26", "timestamp": 1645833600, "low": 106.52, "high": 114.99, "open": 109.35, "close": 108.29, "volume": 231339.94022687 }, { "date": "2022-02-27", "timestamp": 1645920000, "low": 101.27, "high": 110.15, "open": 108.31, "close": 103.05, "volume": 209004.93170558 }, { "date": "2022-02-28", "timestamp": 1646006400, "low": 101.27, "high": 113.97, "open": 103.05, "close": 113.82, "volume": 294138.40317485 }, { "date": "2022-03-01", "timestamp": 1646092800, "low": 109.95, "high": 116.03, "open": 113.81, "close": 112.66, "volume": 296594.83113363 }, { "date": "2022-03-02", "timestamp": 1646179200, "low": 109.17, "high": 114.74, "open": 112.72, "close": 110.35, "volume": 217097.36615511 }, { "date": "2022-03-03", "timestamp": 1646265600, "low": 107.89, "high": 113.05, "open": 110.4, "close": 111.69, "volume": 243361.00746569 }, { "date": "2022-03-04", "timestamp": 1646352000, "low": 99.01, "high": 112.71, "open": 111.76, "close": 101.05, "volume": 263119.574424 }, { "date": "2022-03-05", "timestamp": 1646438400, "low": 99.43, "high": 105.33, "open": 101.04, "close": 104.9, "volume": 158905.68748833 }, { "date": "2022-03-06", "timestamp": 1646524800, "low": 100.67, "high": 105.88, "open": 104.91, "close": 101.1, "volume": 142088.88880712 }, { "date": "2022-03-07", "timestamp": 1646611200, "low": 96.25, "high": 103.92, "open": 101.09, "close": 98.35, "volume": 347795.26294199 }, { "date": "2022-03-08", "timestamp": 1646697600, "low": 97.77, "high": 102.58, "open": 98.36, "close": 100.75, "volume": 243554.4429491 }, { "date": "2022-03-09", "timestamp": 1646784000, "low": 100.44, "high": 109.3, "open": 100.75, "close": 106.99, "volume": 248439.35884158 }, { "date": "2022-03-10", "timestamp": 1646870400, "low": 99.56, "high": 107.08, "open": 106.98, "close": 102.58, "volume": 254225.35850982 }, { "date": "2022-03-11", "timestamp": 1646956800, "low": 99.72, "high": 107.0, "open": 102.57, "close": 104.55, "volume": 249980.08650817 }, { "date": "2022-03-12", "timestamp": 1647043200, "low": 104.51, "high": 107.95, "open": 104.58, "close": 105.58, "volume": 156648.77130625 }, { "date": "2022-03-13", "timestamp": 1647129600, "low": 101.05, "high": 107.38, "open": 105.56, "close": 101.69, "volume": 175912.71837423 }, { "date": "2022-03-14", "timestamp": 1647216000, "low": 100.85, "high": 106.4, "open": 101.68, "close": 105.58, "volume": 243259.89674957 }, { "date": "2022-03-15", "timestamp": 1647302400, "low": 102.51, "high": 108.64, "open": 105.58, "close": 106.94, "volume": 205412.34915953 }, { "date": "2022-03-16", "timestamp": 1647388800, "low": 105.69, "high": 111.93, "open": 106.91, "close": 111.35, "volume": 284247.93537392 }, { "date": "2022-03-17", "timestamp": 1647475200, "low": 108.62, "high": 111.69, "open": 111.33, "close": 110.26, "volume": 180675.66642122 }, { "date": "2022-03-18", "timestamp": 1647561600, "low": 107.79, "high": 113.04, "open": 110.27, "close": 111.9, "volume": 175052.91737604 }, { "date": "2022-03-19", "timestamp": 1647648000, "low": 111.44, "high": 117.31, "open": 111.92, "close": 116.82, "volume": 223503.3979164 }, { "date": "2022-03-20", "timestamp": 1647734400, "low": 111.37, "high": 118.49, "open": 116.8, "close": 114.88, "volume": 251517.38316672 }, { "date": "2022-03-21", "timestamp": 1647820800, "low": 113.18, "high": 116.82, "open": 114.9, "close": 116.13, "volume": 217077.41952491 }, { "date": "2022-03-22", "timestamp": 1647907200, "low": 115.59, "high": 123.84, "open": 116.11, "close": 122.81, "volume": 299000.1990727 }, { "date": "2022-03-23", "timestamp": 1647993600, "low": 118.64, "high": 124.5, "open": 122.83, "close": 122.51, "volume": 203659.52158983 }, { "date": "2022-03-24", "timestamp": 1648080000, "low": 120.09, "high": 127.78, "open": 122.52, "close": 126.52, "volume": 294840.94569007 }, { "date": "2022-03-25", "timestamp": 1648166400, "low": 121.61, "high": 127.39, "open": 126.53, "close": 124.0, "volume": 251885.75973135 }, { "date": "2022-03-26", "timestamp": 1648252800, "low": 121.97, "high": 125.6, "open": 124.0, "close": 124.85, "volume": 129919.67152024 }, { "date": "2022-03-27", "timestamp": 1648339200, "low": 123.31, "high": 129.81, "open": 124.85, "close": 129.68, "volume": 172099.55704898 }, { "date": "2022-03-28", "timestamp": 1648425600, "low": 126.7, "high": 132.68, "open": 129.64, "close": 127.59, "volume": 254063.38507721 }, { "date": "2022-03-29", "timestamp": 1648512000, "low": 127.04, "high": 132.0, "open": 127.59, "close": 130.08, "volume": 200532.96175386 }, { "date": "2022-03-30", "timestamp": 1648598400, "low": 126.0, "high": 134.11, "open": 130.08, "close": 131.12, "volume": 243969.09752133 }, { "date": "2022-03-31", "timestamp": 1648684800, "low": 121.32, "high": 132.92, "open": 131.17, "close": 123.87, "volume": 337383.71575167 }, { "date": "2022-04-01", "timestamp": 1648771200, "low": 119.11, "high": 126.47, "open": 123.87, "close": 124.88, "volume": 230170.57257836 }, { "date": "2022-04-02", "timestamp": 1648857600, "low": 123.71, "high": 128.38, "open": 124.85, "close": 124.9, "volume": 158733.95966093 }, { "date": "2022-04-03", "timestamp": 1648944000, "low": 123.71, "high": 129.56, "open": 124.91, "close": 128.77, "volume": 152797.01873617 }, { "date": "2022-04-04", "timestamp": 1649030400, "low": 121.24, "high": 128.93, "open": 128.76, "close": 124.76, "volume": 216989.20887141 }, { "date": "2022-04-05", "timestamp": 1649116800, "low": 122.57, "high": 127.38, "open": 124.79, "close": 122.76, "volume": 128919.62797315 }, { "date": "2022-04-06", "timestamp": 1649203200, "low": 111.38, "high": 123.19, "open": 122.79, "close": 111.68, "volume": 316044.95192981 }, { "date": "2022-04-07", "timestamp": 1649289600, "low": 110.13, "high": 116.76, "open": 111.66, "close": 114.17, "volume": 186626.01929985 }, { "date": "2022-04-08", "timestamp": 1649376000, "low": 109.64, "high": 115.31, "open": 114.12, "close": 110.73, "volume": 183348.79793618 }, { "date": "2022-04-09", "timestamp": 1649462400, "low": 110.0, "high": 112.96, "open": 110.68, "close": 112.7, "volume": 104017.1851897 }, { "date": "2022-04-10", "timestamp": 1649548800, "low": 110.06, "high": 114.5, "open": 112.69, "close": 110.26, "volume": 116679.65453236 }, { "date": "2022-04-11", "timestamp": 1649635200, "low": 101.89, "high": 110.63, "open": 110.31, "close": 102.54, "volume": 238768.56515644 }, { "date": "2022-04-12", "timestamp": 1649721600, "low": 101.72, "high": 105.78, "open": 102.51, "close": 104.92, "volume": 165177.11942778 }, { "date": "2022-04-13", "timestamp": 1649808000, "low": 103.94, "high": 110.84, "open": 104.88, "close": 110.58, "volume": 187363.24099125 }, { "date": "2022-04-14", "timestamp": 1649894400, "low": 105.97, "high": 112.33, "open": 110.55, "close": 107.38, "volume": 129539.88712734 }, { "date": "2022-04-15", "timestamp": 1649980800, "low": 107.08, "high": 112.86, "open": 107.36, "close": 111.0, "volume": 160149.17391639 }, { "date": "2022-04-16", "timestamp": 1650067200, "low": 110.12, "high": 114.79, "open": 110.97, "close": 114.34, "volume": 135651.97888812 }, { "date": "2022-04-17", "timestamp": 1650153600, "low": 108.27, "high": 115.17, "open": 114.35, "close": 108.78, "volume": 121722.47806807 }, { "date": "2022-04-18", "timestamp": 1650240000, "low": 105.29, "high": 111.47, "open": 108.82, "close": 111.24, "volume": 168301.4200937 }, { "date": "2022-04-19", "timestamp": 1650326400, "low": 110.61, "high": 114.16, "open": 111.27, "close": 113.81, "volume": 135552.34259408 }, { "date": "2022-04-20", "timestamp": 1650412800, "low": 110.75, "high": 114.21, "open": 113.79, "close": 111.86, "volume": 115511.09138237 }, { "date": "2022-04-21", "timestamp": 1650499200, "low": 105.45, "high": 114.57, "open": 111.91, "close": 106.69, "volume": 185475.68027311 }, { "date": "2022-04-22", "timestamp": 1650585600, "low": 104.81, "high": 108.71, "open": 106.71, "close": 105.34, "volume": 128432.50387496 }, { "date": "2022-04-23", "timestamp": 1650672000, "low": 104.41, "high": 107.25, "open": 105.34, "close": 105.16, "volume": 93528.1174473 }, { "date": "2022-04-24", "timestamp": 1650758400, "low": 103.56, "high": 105.95, "open": 105.19, "close": 104.59, "volume": 90416.43694128 }, { "date": "2022-04-25", "timestamp": 1650844800, "low": 98.49, "high": 104.89, "open": 104.56, "close": 104.56, "volume": 210819.69532116 }, { "date": "2022-04-26", "timestamp": 1650931200, "low": 96.36, "high": 105.37, "open": 104.57, "close": 98.59, "volume": 190383.80590802 }, { "date": "2022-04-27", "timestamp": 1651017600, "low": 97.72, "high": 101.96, "open": 98.58, "close": 100.63, "volume": 171054.05031386 }, { "date": "2022-04-28", "timestamp": 1651104000, "low": 99.72, "high": 104.4, "open": 100.62, "close": 103.33, "volume": 187257.47489544 }, { "date": "2022-04-29", "timestamp": 1651190400, "low": 98.32, "high": 104.46, "open": 103.32, "close": 100.39, "volume": 162691.042827 }, { "date": "2022-04-30", "timestamp": 1651276800, "low": 94.05, "high": 101.58, "open": 100.38, "close": 95.89, "volume": 185165.55669883 }, { "date": "2022-05-01", "timestamp": 1651363200, "low": 94.42, "high": 100.02, "open": 95.89, "close": 99.27, "volume": 158599.7404214 }, { "date": "2022-05-02", "timestamp": 1651449600, "low": 98.3, "high": 101.89, "open": 99.27, "close": 100.65, "volume": 191348.63125507 }, { "date": "2022-05-03", "timestamp": 1651536000, "low": 97.41, "high": 101.39, "open": 100.63, "close": 99.35, "volume": 157484.79361626 }, { "date": "2022-05-04", "timestamp": 1651622400, "low": 99.0, "high": 107.03, "open": 99.35, "close": 106.25, "volume": 191498.76235693 }, { "date": "2022-05-05", "timestamp": 1651708800, "low": 94.79, "high": 106.86, "open": 106.26, "close": 96.84, "volume": 218974.89391106 }, { "date": "2022-05-06", "timestamp": 1651795200, "low": 92.8, "high": 98.41, "open": 96.88, "close": 96.69, "volume": 234529.54894113 }, { "date": "2022-05-07", "timestamp": 1651881600, "low": 92.47, "high": 97.33, "open": 96.71, "close": 94.27, "volume": 141005.91880514 }, { "date": "2022-05-08", "timestamp": 1651968000, "low": 91.46, "high": 95.72, "open": 94.24, "close": 93.83, "volume": 171874.39041982 }, { "date": "2022-05-09", "timestamp": 1652054400, "low": 75.25, "high": 94.95, "open": 93.88, "close": 76.19, "volume": 433391.21152214 }, { "date": "2022-05-10", "timestamp": 1652140800, "low": 73.33, "high": 85.02, "open": 76.19, "close": 80.12, "volume": 471382.82007354 }, { "date": "2022-05-11", "timestamp": 1652227200, "low": 64.0, "high": 82.77, "open": 80.15, "close": 66.31, "volume": 550618.1139555 }, { "date": "2022-05-12", "timestamp": 1652313600, "low": 52.0, "high": 69.69, "open": 66.33, "close": 64.26, "volume": 660531.13411283 }, { "date": "2022-05-13", "timestamp": 1652400000, "low": 63.04, "high": 73.16, "open": 64.29, "close": 67.78, "volume": 432468.5389034 }, { "date": "2022-05-14", "timestamp": 1652486400, "low": 64.06, "high": 70.17, "open": 67.75, "close": 68.81, "volume": 280438.81505824 }, { "date": "2022-05-15", "timestamp": 1652572800, "low": 65.9, "high": 71.67, "open": 68.8, "close": 71.5, "volume": 280440.22327883 }, { "date": "2022-05-16", "timestamp": 1652659200, "low": 64.89, "high": 71.53, "open": 71.48, "close": 67.13, "volume": 291852.9484005 }, { "date": "2022-05-17", "timestamp": 1652745600, "low": 66.92, "high": 73.79, "open": 67.16, "close": 73.04, "volume": 324596.81651429 }, { "date": "2022-05-18", "timestamp": 1652832000, "low": 65.67, "high": 74.29, "open": 73.04, "close": 65.87, "volume": 370137.09495734 }, { "date": "2022-05-19", "timestamp": 1652918400, "low": 64.58, "high": 72.6, "open": 65.89, "close": 72.02, "volume": 348888.70177918 }, { "date": "2022-05-20", "timestamp": 1653004800, "low": 66.67, "high": 73.3, "open": 72.02, "close": 68.48, "volume": 300585.81135815 }, { "date": "2022-05-21", "timestamp": 1653091200, "low": 67.74, "high": 70.58, "open": 68.47, "close": 69.78, "volume": 176250.79963991 }, { "date": "2022-05-22", "timestamp": 1653177600, "low": 69.3, "high": 72.42, "open": 69.76, "close": 71.61, "volume": 168510.38605541 }, { "date": "2022-05-23", "timestamp": 1653264000, "low": 68.23, "high": 73.9, "open": 71.57, "close": 68.95, "volume": 260071.33733133 }, { "date": "2022-05-24", "timestamp": 1653350400, "low": 66.89, "high": 70.71, "open": 68.97, "close": 70.2, "volume": 318689.15308867 }, { "date": "2022-05-25", "timestamp": 1653436800, "low": 67.78, "high": 71.6, "open": 70.17, "close": 68.16, "volume": 261089.74535166 }, { "date": "2022-05-26", "timestamp": 1653523200, "low": 60.4, "high": 68.77, "open": 68.16, "close": 63.42, "volume": 365679.4514976 }, { "date": "2022-05-27", "timestamp": 1653609600, "low": 60.83, "high": 64.04, "open": 63.37, "close": 61.51, "volume": 247811.55432713 }, { "date": "2022-05-28", "timestamp": 1653696000, "low": 61.23, "high": 63.95, "open": 61.47, "close": 62.99, "volume": 135682.29615232 }, { "date": "2022-05-29", "timestamp": 1653782400, "low": 61.79, "high": 64.34, "open": 62.97, "close": 63.58, "volume": 159068.49855032 }, { "date": "2022-05-30", "timestamp": 1653868800, "low": 63.17, "high": 69.69, "open": 63.58, "close": 69.07, "volume": 245010.94205638 }, { "date": "2022-05-31", "timestamp": 1653955200, "low": 66.64, "high": 69.69, "open": 69.07, "close": 68.32, "volume": 178801.75431922 }, { "date": "2022-06-01", "timestamp": 1654041600, "low": 61.64, "high": 70.5, "open": 68.35, "close": 62.64, "volume": 294215.57050579 }, { "date": "2022-06-02", "timestamp": 1654128000, "low": 61.97, "high": 64.72, "open": 62.64, "close": 64.38, "volume": 178089.56111652 }, { "date": "2022-06-03", "timestamp": 1654214400, "low": 61.3, "high": 64.84, "open": 64.37, "close": 62.54, "volume": 158889.28500271 }, { "date": "2022-06-04", "timestamp": 1654300800, "low": 61.27, "high": 64.29, "open": 62.52, "close": 63.68, "volume": 141152.51626719 }, { "date": "2022-06-05", "timestamp": 1654387200, "low": 61.63, "high": 63.82, "open": 63.69, "close": 63.1, "volume": 123318.14233394 }, { "date": "2022-06-06", "timestamp": 1654473600, "low": 62.86, "high": 66.45, "open": 63.07, "close": 64.38, "volume": 190383.67587109 }, { "date": "2022-06-07", "timestamp": 1654560000, "low": 60.13, "high": 65.43, "open": 64.36, "close": 63.77, "volume": 288258.89387788 }, { "date": "2022-06-08", "timestamp": 1654646400, "low": 61.07, "high": 64.42, "open": 63.8, "close": 61.34, "volume": 240405.50446404 }, { "date": "2022-06-09", "timestamp": 1654732800, "low": 59.18, "high": 62.34, "open": 61.33, "close": 60.17, "volume": 193111.21072881 }, { "date": "2022-06-10", "timestamp": 1654819200, "low": 55.55, "high": 60.33, "open": 60.19, "close": 56.62, "volume": 303617.68545204 }, { "date": "2022-06-11", "timestamp": 1654905600, "low": 51.59, "high": 57.73, "open": 56.62, "close": 52.13, "volume": 432698.9430261 }, { "date": "2022-06-12", "timestamp": 1654992000, "low": 47.28, "high": 52.61, "open": 52.11, "close": 47.86, "volume": 445549.09230494 }, { "date": "2022-06-13", "timestamp": 1655078400, "low": 40.56, "high": 48.25, "open": 47.86, "close": 43.45, "volume": 825408.72245026 }, { "date": "2022-06-14", "timestamp": 1655164800, "low": 40.32, "high": 46.45, "open": 43.45, "close": 46.1, "volume": 774540.36608005 }, { "date": "2022-06-15", "timestamp": 1655251200, "low": 41.59, "high": 50.96, "open": 46.1, "close": 50.63, "volume": 603086.91137476 }, { "date": "2022-06-16", "timestamp": 1655337600, "low": 43.97, "high": 51.15, "open": 50.63, "close": 44.74, "volume": 424563.16484194 }, { "date": "2022-06-17", "timestamp": 1655424000, "low": 44.36, "high": 48.38, "open": 44.72, "close": 47.55, "volume": 410666.41770604 }, { "date": "2022-06-18", "timestamp": 1655510400, "low": 41.41, "high": 48.29, "open": 47.53, "close": 47.13, "volume": 607730.68628942 }, { "date": "2022-06-19", "timestamp": 1655596800, "low": 44.86, "high": 56.24, "open": 47.11, "close": 54.25, "volume": 853089.46808681 }, { "date": "2022-06-20", "timestamp": 1655683200, "low": 51.25, "high": 54.71, "open": 54.21, "close": 52.69, "volume": 469736.82127925 }, { "date": "2022-06-21", "timestamp": 1655769600, "low": 51.82, "high": 55.71, "open": 52.7, "close": 53.46, "volume": 404764.35003924 }, { "date": "2022-06-22", "timestamp": 1655856000, "low": 50.38, "high": 53.53, "open": 53.51, "close": 52.07, "volume": 364323.63743714 }, { "date": "2022-06-23", "timestamp": 1655942400, "low": 51.85, "high": 56.71, "open": 52.09, "close": 55.73, "volume": 457443.00813889 }, { "date": "2022-06-24", "timestamp": 1656028800, "low": 54.35, "high": 57.32, "open": 55.7, "close": 55.79, "volume": 326222.77752537 }, { "date": "2022-06-25", "timestamp": 1656115200, "low": 54.58, "high": 59.7, "open": 55.82, "close": 58.8, "volume": 291264.45458328 }, { "date": "2022-06-26", "timestamp": 1656201600, "low": 56.57, "high": 60.44, "open": 58.86, "close": 56.58, "volume": 261807.66960647 }, { "date": "2022-06-27", "timestamp": 1656288000, "low": 54.79, "high": 58.61, "open": 56.57, "close": 55.86, "volume": 263364.67915221 }, { "date": "2022-06-28", "timestamp": 1656374400, "low": 52.49, "high": 56.94, "open": 55.85, "close": 52.65, "volume": 270322.39457144 }, { "date": "2022-06-29", "timestamp": 1656460800, "low": 51.31, "high": 54.4, "open": 52.65, "close": 53.63, "volume": 296491.27822412 }, { "date": "2022-06-30", "timestamp": 1656547200, "low": 50.08, "high": 53.96, "open": 53.64, "close": 53.81, "volume": 369412.17120822 }, { "date": "2022-07-01", "timestamp": 1656633600, "low": 50.01, "high": 56.25, "open": 53.82, "close": 51.13, "volume": 417762.93289699 }, { "date": "2022-07-02", "timestamp": 1656720000, "low": 49.69, "high": 51.62, "open": 51.13, "close": 50.5, "volume": 212243.90007967 }, { "date": "2022-07-03", "timestamp": 1656806400, "low": 49.05, "high": 52.13, "open": 50.47, "close": 50.86, "volume": 198607.65554234 }, { "date": "2022-07-04", "timestamp": 1656892800, "low": 49.65, "high": 52.35, "open": 50.86, "close": 52.2, "volume": 221485.92587116 }, { "date": "2022-07-05", "timestamp": 1656979200, "low": 47.89, "high": 52.42, "open": 52.2, "close": 49.65, "volume": 376278.59769944 }, { "date": "2022-07-06", "timestamp": 1657065600, "low": 48.9, "high": 51.16, "open": 49.65, "close": 50.29, "volume": 287535.25974814 }, { "date": "2022-07-07", "timestamp": 1657152000, "low": 49.72, "high": 52.6, "open": 50.29, "close": 52.11, "volume": 241613.02362156 }, { "date": "2022-07-08", "timestamp": 1657238400, "low": 50.73, "high": 53.98, "open": 52.13, "close": 51.31, "volume": 244901.09200714 }, { "date": "2022-07-09", "timestamp": 1657324800, "low": 51.3, "high": 54.82, "open": 51.33, "close": 54.05, "volume": 184047.87188469 }, { "date": "2022-07-10", "timestamp": 1657411200, "low": 50.65, "high": 55.02, "open": 54.05, "close": 52.09, "volume": 258238.1652585 }, { "date": "2022-07-11", "timestamp": 1657497600, "low": 48.22, "high": 52.22, "open": 52.09, "close": 48.67, "volume": 218240.76120082 }, { "date": "2022-07-12", "timestamp": 1657584000, "low": 47.23, "high": 49.36, "open": 48.68, "close": 47.28, "volume": 221720.13302714 }, { "date": "2022-07-13", "timestamp": 1657670400, "low": 46.31, "high": 49.67, "open": 47.28, "close": 49.5, "volume": 306169.58392847 }, { "date": "2022-07-14", "timestamp": 1657756800, "low": 47.91, "high": 51.71, "open": 49.49, "close": 51.32, "volume": 245172.33976433 }, { "date": "2022-07-15", "timestamp": 1657843200, "low": 50.62, "high": 52.76, "open": 51.32, "close": 51.75, "volume": 301382.90402948 }, { "date": "2022-07-16", "timestamp": 1657929600, "low": 51.06, "high": 55.52, "open": 51.74, "close": 55.09, "volume": 245839.28655938 }, { "date": "2022-07-17", "timestamp": 1658016000, "low": 54.41, "high": 57.02, "open": 55.08, "close": 55.74, "volume": 244370.90493945 }, { "date": "2022-07-18", "timestamp": 1658102400, "low": 55.21, "high": 59.3, "open": 55.74, "close": 58.58, "volume": 361885.3763359 }, { "date": "2022-07-19", "timestamp": 1658188800, "low": 55.8, "high": 59.61, "open": 58.58, "close": 57.91, "volume": 353481.14243593 }, { "date": "2022-07-20", "timestamp": 1658275200, "low": 56.4, "high": 61.8, "open": 57.91, "close": 57.22, "volume": 441039.80312667 }, { "date": "2022-07-21", "timestamp": 1658361600, "low": 55.16, "high": 58.7, "open": 57.2, "close": 58.03, "volume": 236048.79421065 }, { "date": "2022-07-22", "timestamp": 1658448000, "low": 55.53, "high": 59.22, "open": 58.02, "close": 56.1, "volume": 196921.58193527 }, { "date": "2022-07-23", "timestamp": 1658534400, "low": 54.48, "high": 57.28, "open": 56.1, "close": 56.34, "volume": 223948.831809 }, { "date": "2022-07-24", "timestamp": 1658620800, "low": 56.33, "high": 59.79, "open": 56.34, "close": 58.37, "volume": 186224.11199816 }, { "date": "2022-07-25", "timestamp": 1658707200, "low": 53.92, "high": 58.98, "open": 58.4, "close": 54.02, "volume": 226638.25583149 }, { "date": "2022-07-26", "timestamp": 1658793600, "low": 51.96, "high": 54.17, "open": 54.0, "close": 53.9, "volume": 221570.7465108 }, { "date": "2022-07-27", "timestamp": 1658880000, "low": 53.01, "high": 59.08, "open": 53.89, "close": 59.04, "volume": 283927.23173926 }, { "date": "2022-07-28", "timestamp": 1658966400, "low": 57.98, "high": 64.3, "open": 59.04, "close": 63.43, "volume": 419770.49087208 }, { "date": "2022-07-29", "timestamp": 1659052800, "low": 59.75, "high": 64.58, "open": 63.42, "close": 60.71, "volume": 283920.06366666 }, { "date": "2022-07-30", "timestamp": 1659139200, "low": 59.95, "high": 64.25, "open": 60.71, "close": 60.47, "volume": 370833.68945159 }, { "date": "2022-07-31", "timestamp": 1659225600, "low": 59.63, "high": 62.99, "open": 60.46, "close": 59.76, "volume": 238723.72694933 }, { "date": "2022-08-01", "timestamp": 1659312000, "low": 58.28, "high": 60.75, "open": 59.76, "close": 59.47, "volume": 303677.46921425 }, { "date": "2022-08-02", "timestamp": 1659398400, "low": 56.64, "high": 59.87, "open": 59.48, "close": 58.09, "volume": 283396.07843739 }, { "date": "2022-08-03", "timestamp": 1659484800, "low": 56.71, "high": 60.15, "open": 58.1, "close": 57.78, "volume": 211243.06068514 }, { "date": "2022-08-04", "timestamp": 1659571200, "low": 57.63, "high": 60.81, "open": 57.77, "close": 59.65, "volume": 218757.25495821 }, { "date": "2022-08-05", "timestamp": 1659657600, "low": 59.62, "high": 62.59, "open": 59.65, "close": 62.49, "volume": 197541.50139091 }, { "date": "2022-08-06", "timestamp": 1659744000, "low": 60.51, "high": 62.57, "open": 62.51, "close": 60.84, "volume": 105782.82970865 }, { "date": "2022-08-07", "timestamp": 1659830400, "low": 59.89, "high": 62.03, "open": 60.86, "close": 61.12, "volume": 138859.86298668 }, { "date": "2022-08-08", "timestamp": 1659916800, "low": 60.8, "high": 64.09, "open": 61.1, "close": 62.61, "volume": 219255.34781052 }, { "date": "2022-08-09", "timestamp": 1660003200, "low": 58.28, "high": 62.87, "open": 62.61, "close": 59.18, "volume": 249566.57346432 }, { "date": "2022-08-10", "timestamp": 1660089600, "low": 57.59, "high": 62.35, "open": 59.17, "close": 61.61, "volume": 302141.1284252 }, { "date": "2022-08-11", "timestamp": 1660176000, "low": 61.47, "high": 63.53, "open": 61.58, "close": 61.89, "volume": 195969.86832032 }, { "date": "2022-08-12", "timestamp": 1660262400, "low": 60.62, "high": 63.11, "open": 61.89, "close": 62.95, "volume": 168535.43131253 }, { "date": "2022-08-13", "timestamp": 1660348800, "low": 62.68, "high": 65.69, "open": 62.93, "close": 63.86, "volume": 198436.42913876 }, { "date": "2022-08-14", "timestamp": 1660435200, "low": 62.44, "high": 65.83, "open": 63.86, "close": 63.17, "volume": 200070.3956128 }, { "date": "2022-08-15", "timestamp": 1660521600, "low": 59.69, "high": 65.33, "open": 63.16, "close": 60.69, "volume": 294060.71378685 }, { "date": "2022-08-16", "timestamp": 1660608000, "low": 60.0, "high": 61.77, "open": 60.68, "close": 61.33, "volume": 216069.56972249 }, { "date": "2022-08-17", "timestamp": 1660694400, "low": 59.7, "high": 64.72, "open": 61.31, "close": 60.52, "volume": 315548.29203837 }, { "date": "2022-08-18", "timestamp": 1660780800, "low": 59.35, "high": 61.7, "open": 60.54, "close": 60.0, "volume": 199009.08307393 }, { "date": "2022-08-19", "timestamp": 1660867200, "low": 53.24, "high": 60.17, "open": 60.02, "close": 54.02, "volume": 400034.06454746 }, { "date": "2022-08-20", "timestamp": 1660953600, "low": 52.62, "high": 55.62, "open": 54.02, "close": 54.1, "volume": 256113.87418522 }, { "date": "2022-08-21", "timestamp": 1661040000, "low": 53.81, "high": 56.01, "open": 54.1, "close": 55.68, "volume": 153009.31307956 }, { "date": "2022-08-22", "timestamp": 1661126400, "low": 52.3, "high": 57.45, "open": 55.69, "close": 57.22, "volume": 289740.68930539 }, { "date": "2022-08-23", "timestamp": 1661212800, "low": 53.92, "high": 57.73, "open": 57.23, "close": 57.1, "volume": 206534.48143913 }, { "date": "2022-08-24", "timestamp": 1661299200, "low": 55.57, "high": 57.68, "open": 57.11, "close": 56.46, "volume": 214320.94862065 }, { "date": "2022-08-25", "timestamp": 1661385600, "low": 55.82, "high": 57.52, "open": 56.47, "close": 56.62, "volume": 166742.69276617 }, { "date": "2022-08-26", "timestamp": 1661472000, "low": 52.11, "high": 58.31, "open": 56.61, "close": 52.71, "volume": 246245.46968792 }, { "date": "2022-08-27", "timestamp": 1661558400, "low": 51.69, "high": 53.47, "open": 52.69, "close": 53.03, "volume": 223788.86020548 }, { "date": "2022-08-28", "timestamp": 1661644800, "low": 52.46, "high": 56.02, "open": 53.03, "close": 53.38, "volume": 222124.76604475 }, { "date": "2022-08-29", "timestamp": 1661731200, "low": 52.52, "high": 56.7, "open": 53.4, "close": 55.79, "volume": 253205.7343034 }, { "date": "2022-08-30", "timestamp": 1661817600, "low": 51.85, "high": 56.24, "open": 55.79, "close": 53.01, "volume": 236552.45512532 }, { "date": "2022-08-31", "timestamp": 1661904000, "low": 53.01, "high": 55.27, "open": 53.02, "close": 53.84, "volume": 214506.62973223 }, { "date": "2022-09-01", "timestamp": 1661990400, "low": 53.2, "high": 57.8, "open": 53.84, "close": 57.56, "volume": 366065.90423686 }, { "date": "2022-09-02", "timestamp": 1662076800, "low": 56.48, "high": 62.41, "open": 57.58, "close": 61.02, "volume": 418279.82771373 }, { "date": "2022-09-03", "timestamp": 1662163200, "low": 59.54, "high": 62.23, "open": 60.99, "close": 60.19, "volume": 246138.16826108 }, { "date": "2022-09-04", "timestamp": 1662249600, "low": 58.61, "high": 61.01, "open": 60.19, "close": 60.93, "volume": 204252.6362682 }, { "date": "2022-09-05", "timestamp": 1662336000, "low": 59.26, "high": 61.63, "open": 60.92, "close": 60.45, "volume": 243892.24896458 }, { "date": "2022-09-06", "timestamp": 1662422400, "low": 54.0, "high": 62.75, "open": 60.44, "close": 54.12, "volume": 514825.82735209 }, { "date": "2022-09-07", "timestamp": 1662508800, "low": 52.93, "high": 58.3, "open": 54.09, "close": 57.3, "volume": 311494.17667765 }, { "date": "2022-09-08", "timestamp": 1662595200, "low": 56.06, "high": 58.61, "open": 57.29, "close": 57.99, "volume": 277243.44031406 }, { "date": "2022-09-09", "timestamp": 1662681600, "low": 57.7, "high": 61.94, "open": 57.97, "close": 61.15, "volume": 281920.53105442 }, { "date": "2022-09-10", "timestamp": 1662768000, "low": 60.59, "high": 64.72, "open": 61.16, "close": 63.32, "volume": 294861.73112029 }, { "date": "2022-09-11", "timestamp": 1662854400, "low": 61.37, "high": 64.46, "open": 63.32, "close": 62.18, "volume": 184144.10818344 }, { "date": "2022-09-12", "timestamp": 1662940800, "low": 60.09, "high": 63.24, "open": 62.17, "close": 61.41, "volume": 253330.96620714 }, { "date": "2022-09-13", "timestamp": 1663027200, "low": 58.31, "high": 67.48, "open": 61.38, "close": 59.1, "volume": 433040.24879016 }, { "date": "2022-09-14", "timestamp": 1663113600, "low": 58.2, "high": 61.2, "open": 59.08, "close": 60.2, "volume": 268067.11192327 }, { "date": "2022-09-15", "timestamp": 1663200000, "low": 55.84, "high": 60.84, "open": 60.2, "close": 56.34, "volume": 329792.22462048 }, { "date": "2022-09-16", "timestamp": 1663286400, "low": 54.62, "high": 56.92, "open": 56.34, "close": 55.93, "volume": 302148.26640893 }, { "date": "2022-09-17", "timestamp": 1663372800, "low": 55.8, "high": 58.42, "open": 55.93, "close": 57.84, "volume": 136846.75592239 }, { "date": "2022-09-18", "timestamp": 1663459200, "low": 52.32, "high": 57.85, "open": 57.82, "close": 52.65, "volume": 207761.21538631 }, { "date": "2022-09-19", "timestamp": 1663545600, "low": 50.01, "high": 53.73, "open": 52.66, "close": 52.89, "volume": 298289.44269123 }, { "date": "2022-09-20", "timestamp": 1663632000, "low": 50.86, "high": 53.85, "open": 52.89, "close": 52.34, "volume": 359088.50945206 }, { "date": "2022-09-21", "timestamp": 1663718400, "low": 50.23, "high": 55.55, "open": 52.33, "close": 51.08, "volume": 467465.94994286 }, { "date": "2022-09-22", "timestamp": 1663804800, "low": 50.63, "high": 54.1, "open": 51.08, "close": 53.59, "volume": 195685.98026218 }, { "date": "2022-09-23", "timestamp": 1663891200, "low": 51.39, "high": 55.34, "open": 53.6, "close": 55.23, "volume": 315176.26939393 }, { "date": "2022-09-24", "timestamp": 1663977600, "low": 53.16, "high": 55.95, "open": 55.23, "close": 53.43, "volume": 198768.42274208 }, { "date": "2022-09-25", "timestamp": 1664064000, "low": 52.27, "high": 54.41, "open": 53.42, "close": 52.55, "volume": 157616.23977951 }, { "date": "2022-09-26", "timestamp": 1664150400, "low": 51.88, "high": 53.72, "open": 52.53, "close": 53.44, "volume": 189471.42240123 }, { "date": "2022-09-27", "timestamp": 1664236800, "low": 51.81, "high": 55.55, "open": 53.45, "close": 52.67, "volume": 212062.62597564 }, { "date": "2022-09-28", "timestamp": 1664323200, "low": 51.01, "high": 53.83, "open": 52.68, "close": 53.28, "volume": 174959.16163942 }, { "date": "2022-09-29", "timestamp": 1664409600, "low": 52.24, "high": 54.15, "open": 53.29, "close": 53.98, "volume": 177220.7104928 }, { "date": "2022-09-30", "timestamp": 1664496000, "low": 52.85, "high": 55.11, "open": 53.98, "close": 53.48, "volume": 188715.26063499 }, { "date": "2022-10-01", "timestamp": 1664582400, "low": 52.46, "high": 53.83, "open": 53.48, "close": 52.93, "volume": 144736.24122538 }, { "date": "2022-10-02", "timestamp": 1664668800, "low": 51.66, "high": 53.47, "open": 52.92, "close": 51.82, "volume": 142432.91658221 }, { "date": "2022-10-03", "timestamp": 1664755200, "low": 51.48, "high": 54.35, "open": 51.81, "close": 54.18, "volume": 167745.23230467 }, { "date": "2022-10-04", "timestamp": 1664841600, "low": 53.87, "high": 55.75, "open": 54.17, "close": 55.32, "volume": 171104.92033802 }, { "date": "2022-10-05", "timestamp": 1664928000, "low": 53.31, "high": 55.33, "open": 55.3, "close": 54.64, "volume": 182188.57770398 }, { "date": "2022-10-06", "timestamp": 1665014400, "low": 53.35, "high": 55.07, "open": 54.65, "close": 53.56, "volume": 193197.23243802 }, { "date": "2022-10-07", "timestamp": 1665100800, "low": 52.28, "high": 53.86, "open": 53.55, "close": 52.86, "volume": 159998.27537395 }, { "date": "2022-10-08", "timestamp": 1665187200, "low": 52.41, "high": 53.55, "open": 52.84, "close": 52.82, "volume": 122173.33073261 }, { "date": "2022-10-09", "timestamp": 1665273600, "low": 52.7, "high": 54.02, "open": 52.8, "close": 53.93, "volume": 102347.74590926 }, { "date": "2022-10-10", "timestamp": 1665360000, "low": 52.49, "high": 54.48, "open": 53.91, "close": 52.63, "volume": 166555.34641594 }, { "date": "2022-10-11", "timestamp": 1665446400, "low": 51.11, "high": 52.65, "open": 52.64, "close": 52.01, "volume": 152019.49440837 }, { "date": "2022-10-12", "timestamp": 1665532800, "low": 51.63, "high": 52.97, "open": 52.01, "close": 52.23, "volume": 144633.42428794 }, { "date": "2022-10-13", "timestamp": 1665619200, "low": 48.33, "high": 52.52, "open": 52.23, "close": 51.09, "volume": 258038.9301401 }, { "date": "2022-10-14", "timestamp": 1665705600, "low": 50.91, "high": 52.58, "open": 51.08, "close": 51.32, "volume": 134602.69692645 }, { "date": "2022-10-15", "timestamp": 1665792000, "low": 50.25, "high": 51.68, "open": 51.31, "close": 50.4, "volume": 94158.31392327 }, { "date": "2022-10-16", "timestamp": 1665878400, "low": 50.3, "high": 51.82, "open": 50.39, "close": 51.45, "volume": 87522.34978072 }, { "date": "2022-10-17", "timestamp": 1665964800, "low": 51.04, "high": 52.17, "open": 51.45, "close": 51.84, "volume": 112048.53039671 }, { "date": "2022-10-18", "timestamp": 1666051200, "low": 50.76, "high": 52.23, "open": 51.86, "close": 51.88, "volume": 131250.62485695 }, { "date": "2022-10-19", "timestamp": 1666137600, "low": 50.75, "high": 52.01, "open": 51.86, "close": 50.92, "volume": 118631.53824869 }, { "date": "2022-10-20", "timestamp": 1666224000, "low": 50.56, "high": 52.11, "open": 50.92, "close": 51.22, "volume": 119793.53383618 }, { "date": "2022-10-21", "timestamp": 1666310400, "low": 49.55, "high": 51.82, "open": 51.23, "close": 51.64, "volume": 139663.60429082 }, { "date": "2022-10-22", "timestamp": 1666396800, "low": 51.37, "high": 52.5, "open": 51.65, "close": 52.19, "volume": 100855.57227779 }, { "date": "2022-10-23", "timestamp": 1666483200, "low": 51.83, "high": 54.05, "open": 52.18, "close": 54.03, "volume": 119104.21316795 }, { "date": "2022-10-24", "timestamp": 1666569600, "low": 52.11, "high": 54.22, "open": 54.03, "close": 52.55, "volume": 167465.90765031 }, { "date": "2022-10-25", "timestamp": 1666656000, "low": 52.27, "high": 56.84, "open": 52.55, "close": 55.96, "volume": 242336.25500125 }, { "date": "2022-10-26", "timestamp": 1666742400, "low": 55.69, "high": 57.63, "open": 55.97, "close": 56.42, "volume": 209163.34897158 }, { "date": "2022-10-27", "timestamp": 1666828800, "low": 54.51, "high": 57.37, "open": 56.42, "close": 54.76, "volume": 197039.71122952 }, { "date": "2022-10-28", "timestamp": 1666915200, "low": 53.5, "high": 55.59, "open": 54.77, "close": 54.93, "volume": 172125.81293566 }, { "date": "2022-10-29", "timestamp": 1667001600, "low": 54.67, "high": 57.6, "open": 54.92, "close": 56.61, "volume": 185502.84947507 }, { "date": "2022-10-30", "timestamp": 1667088000, "low": 54.76, "high": 57.52, "open": 56.63, "close": 55.39, "volume": 171118.29421639 }, { "date": "2022-10-31", "timestamp": 1667174400, "low": 54.0, "high": 56.6, "open": 55.39, "close": 55.01, "volume": 328235.15538974 }, { "date": "2022-11-01", "timestamp": 1667260800, "low": 54.49, "high": 55.89, "open": 55.02, "close": 55.11, "volume": 174888.81030558 }, { "date": "2022-11-02", "timestamp": 1667347200, "low": 54.67, "high": 62.87, "open": 55.12, "close": 60.94, "volume": 595683.52584767 }, { "date": "2022-11-03", "timestamp": 1667433600, "low": 60.1, "high": 64.77, "open": 60.95, "close": 61.87, "volume": 551173.06071325 }, { "date": "2022-11-04", "timestamp": 1667520000, "low": 61.65, "high": 70.41, "open": 61.86, "close": 67.61, "volume": 493433.36075747 }, { "date": "2022-11-05", "timestamp": 1667606400, "low": 67.09, "high": 71.91, "open": 67.59, "close": 69.28, "volume": 361179.96337176 }, { "date": "2022-11-06", "timestamp": 1667692800, "low": 67.5, "high": 70.82, "open": 69.27, "close": 68.29, "volume": 246689.94613897 }, { "date": "2022-11-07", "timestamp": 1667779200, "low": 66.22, "high": 73.29, "open": 68.26, "close": 67.45, "volume": 489259.64008594 }, { "date": "2022-11-08", "timestamp": 1667865600, "low": 54.0, "high": 68.9, "open": 67.44, "close": 57.86, "volume": 648776.9937435 }, { "date": "2022-11-09", "timestamp": 1667952000, "low": 47.5, "high": 59.92, "open": 57.8, "close": 50.51, "volume": 629859.91062417 }, { "date": "2022-11-10", "timestamp": 1668038400, "low": 49.53, "high": 61.14, "open": 50.59, "close": 60.38, "volume": 486102.31280037 }, { "date": "2022-11-11", "timestamp": 1668124800, "low": 58.33, "high": 64.12, "open": 60.39, "close": 61.32, "volume": 341879.86154292 }, { "date": "2022-11-12", "timestamp": 1668211200, "low": 58.03, "high": 61.6, "open": 61.33, "close": 59.86, "volume": 275515.50121757 }, { "date": "2022-11-13", "timestamp": 1668297600, "low": 56.17, "high": 60.23, "open": 59.88, "close": 57.28, "volume": 170861.80583077 }, { "date": "2022-11-14", "timestamp": 1668384000, "low": 53.4, "high": 59.14, "open": 57.26, "close": 56.62, "volume": 278309.31621476 }, { "date": "2022-11-15", "timestamp": 1668470400, "low": 56.42, "high": 59.49, "open": 56.59, "close": 57.95, "volume": 178778.66489158 }, { "date": "2022-11-16", "timestamp": 1668556800, "low": 56.68, "high": 60.11, "open": 57.92, "close": 57.45, "volume": 206679.2446001 }, { "date": "2022-11-17", "timestamp": 1668643200, "low": 56.95, "high": 63.24, "open": 57.43, "close": 62.56, "volume": 324024.43952117 }, { "date": "2022-11-18", "timestamp": 1668729600, "low": 61.45, "high": 63.8, "open": 62.54, "close": 62.55, "volume": 248513.68256921 }, { "date": "2022-11-19", "timestamp": 1668816000, "low": 61.28, "high": 64.51, "open": 62.55, "close": 63.9, "volume": 137331.74643868 }, { "date": "2022-11-20", "timestamp": 1668902400, "low": 60.32, "high": 64.8, "open": 63.9, "close": 61.99, "volume": 196092.90620255 }, { "date": "2022-11-21", "timestamp": 1668988800, "low": 59.11, "high": 63.44, "open": 61.99, "close": 61.24, "volume": 341997.09376651 }, { "date": "2022-11-22", "timestamp": 1669075200, "low": 61.0, "high": 71.24, "open": 61.23, "close": 70.55, "volume": 474529.17648644 }, { "date": "2022-11-23", "timestamp": 1669161600, "low": 69.5, "high": 83.43, "open": 70.54, "close": 78.9, "volume": 721641.07823604 }, { "date": "2022-11-24", "timestamp": 1669248000, "low": 74.98, "high": 79.4, "open": 78.9, "close": 78.6, "volume": 435568.52115938 }, { "date": "2022-11-25", "timestamp": 1669334400, "low": 73.2, "high": 79.81, "open": 78.61, "close": 74.04, "volume": 357596.83710922 }, { "date": "2022-11-26", "timestamp": 1669420800, "low": 73.86, "high": 79.6, "open": 74.06, "close": 76.43, "volume": 288588.00389192 }, { "date": "2022-11-27", "timestamp": 1669507200, "low": 74.14, "high": 79.2, "open": 76.45, "close": 74.88, "volume": 235193.01118282 }, { "date": "2022-11-28", "timestamp": 1669593600, "low": 70.5, "high": 75.3, "open": 74.86, "close": 73.91, "volume": 420960.81272676 }, { "date": "2022-11-29", "timestamp": 1669680000, "low": 73.39, "high": 77.89, "open": 73.92, "close": 75.77, "volume": 270415.34755532 }, { "date": "2022-11-30", "timestamp": 1669766400, "low": 75.42, "high": 80.7, "open": 75.78, "close": 79.23, "volume": 308676.70824879 }, { "date": "2022-12-01", "timestamp": 1669852800, "low": 76.29, "high": 80.62, "open": 79.2, "close": 77.59, "volume": 285345.49342386 }, { "date": "2022-12-02", "timestamp": 1669939200, "low": 75.39, "high": 78.13, "open": 77.58, "close": 77.94, "volume": 189905.64585478 }, { "date": "2022-12-03", "timestamp": 1670025600, "low": 75.46, "high": 78.13, "open": 77.95, "close": 76.48, "volume": 125212.31422755 }, { "date": "2022-12-04", "timestamp": 1670112000, "low": 75.78, "high": 77.52, "open": 76.43, "close": 77.13, "volume": 131387.7260973 }, { "date": "2022-12-05", "timestamp": 1670198400, "low": 76.8, "high": 84.97, "open": 77.15, "close": 80.21, "volume": 394843.67475095 }, { "date": "2022-12-06", "timestamp": 1670284800, "low": 77.68, "high": 81.78, "open": 80.21, "close": 79.88, "volume": 246954.57971747 }, { "date": "2022-12-07", "timestamp": 1670371200, "low": 75.56, "high": 80.38, "open": 79.91, "close": 76.91, "volume": 315738.14604651 }, { "date": "2022-12-08", "timestamp": 1670457600, "low": 74.48, "high": 78.72, "open": 76.92, "close": 78.29, "volume": 329104.6383285 }, { "date": "2022-12-09", "timestamp": 1670544000, "low": 75.83, "high": 78.8, "open": 78.25, "close": 76.32, "volume": 184869.75974951 }, { "date": "2022-12-10", "timestamp": 1670630400, "low": 75.64, "high": 77.42, "open": 76.3, "close": 76.37, "volume": 142318.82044013 }, { "date": "2022-12-11", "timestamp": 1670716800, "low": 76.3, "high": 78.43, "open": 76.35, "close": 76.51, "volume": 134260.86677448 }, { "date": "2022-12-12", "timestamp": 1670803200, "low": 73.52, "high": 76.71, "open": 76.5, "close": 76.23, "volume": 225110.8050415 }, { "date": "2022-12-13", "timestamp": 1670889600, "low": 74.38, "high": 79.83, "open": 76.23, "close": 77.38, "volume": 339307.42801961 }, { "date": "2022-12-14", "timestamp": 1670976000, "low": 74.18, "high": 79.09, "open": 77.37, "close": 75.37, "volume": 285441.24941827 }, { "date": "2022-12-15", "timestamp": 1671062400, "low": 71.76, "high": 75.51, "open": 75.34, "close": 72.44, "volume": 245191.06587731 }, { "date": "2022-12-16", "timestamp": 1671148800, "low": 65.0, "high": 73.56, "open": 72.43, "close": 66.26, "volume": 475373.93288577 }, { "date": "2022-12-17", "timestamp": 1671235200, "low": 62.72, "high": 67.71, "open": 66.24, "close": 64.91, "volume": 319643.27775526 }, { "date": "2022-12-18", "timestamp": 1671321600, "low": 63.05, "high": 65.94, "open": 64.91, "close": 64.43, "volume": 218058.69981039 }, { "date": "2022-12-19", "timestamp": 1671408000, "low": 61.0, "high": 65.05, "open": 64.42, "close": 63.36, "volume": 346868.8923833 }, { "date": "2022-12-20", "timestamp": 1671494400, "low": 63.1, "high": 66.9, "open": 63.34, "close": 65.58, "volume": 333270.94801202 }, { "date": "2022-12-21", "timestamp": 1671580800, "low": 64.62, "high": 66.82, "open": 65.57, "close": 65.39, "volume": 218155.50735583 }, { "date": "2022-12-22", "timestamp": 1671667200, "low": 64.25, "high": 66.69, "open": 65.39, "close": 66.18, "volume": 198436.5122956 }, { "date": "2022-12-23", "timestamp": 1671753600, "low": 64.96, "high": 66.69, "open": 66.17, "close": 65.73, "volume": 159889.57092986 }, { "date": "2022-12-24", "timestamp": 1671840000, "low": 65.02, "high": 66.04, "open": 65.76, "close": 65.76, "volume": 80049.63315163 }, { "date": "2022-12-25", "timestamp": 1671926400, "low": 65.31, "high": 69.69, "open": 65.75, "close": 69.16, "volume": 166377.09894521 }, { "date": "2022-12-26", "timestamp": 1672012800, "low": 68.59, "high": 71.6, "open": 69.19, "close": 70.76, "volume": 198396.54958871 }, { "date": "2022-12-27", "timestamp": 1672099200, "low": 67.75, "high": 71.16, "open": 70.77, "close": 68.66, "volume": 192670.71743416 }, { "date": "2022-12-28", "timestamp": 1672185600, "low": 65.65, "high": 69.45, "open": 68.66, "close": 66.3, "volume": 328846.54954901 }, { "date": "2022-12-29", "timestamp": 1672272000, "low": 65.53, "high": 67.25, "open": 66.28, "close": 66.65, "volume": 187329.52146616 }, { "date": "2022-12-30", "timestamp": 1672358400, "low": 66.03, "high": 68.63, "open": 66.62, "close": 67.93, "volume": 214064.33274956 }, { "date": "2022-12-31", "timestamp": 1672444800, "low": 67.57, "high": 71.0, "open": 67.91, "close": 70.09, "volume": 178318.91141621 }, { "date": "2023-01-01", "timestamp": 1672531200, "low": 68.88, "high": 71.47, "open": 70.1, "close": 70.89, "volume": 149695.29304401 }, { "date": "2023-01-02", "timestamp": 1672617600, "low": 70.03, "high": 77.97, "open": 70.88, "close": 74.71, "volume": 309409.36199751 }, { "date": "2023-01-03", "timestamp": 1672704000, "low": 73.65, "high": 76.39, "open": 74.71, "close": 75.51, "volume": 249484.30801721 }, { "date": "2023-01-04", "timestamp": 1672790400, "low": 74.28, "high": 77.95, "open": 75.52, "close": 75.41, "volume": 348784.39346113 }, { "date": "2023-01-05", "timestamp": 1672876800, "low": 73.59, "high": 76.25, "open": 75.4, "close": 74.23, "volume": 252094.71802425 }, { "date": "2023-01-06", "timestamp": 1672963200, "low": 72.45, "high": 76.53, "open": 74.2, "close": 75.89, "volume": 372998.7110588 }, { "date": "2023-01-07", "timestamp": 1673049600, "low": 75.45, "high": 76.81, "open": 75.9, "close": 76.36, "volume": 141112.76058653 }, { "date": "2023-01-08", "timestamp": 1673136000, "low": 75.09, "high": 78.76, "open": 76.36, "close": 78.6, "volume": 190557.57508301 }, { "date": "2023-01-09", "timestamp": 1673222400, "low": 78.09, "high": 83.57, "open": 78.63, "close": 81.59, "volume": 415104.27751227 }, { "date": "2023-01-10", "timestamp": 1673308800, "low": 79.45, "high": 82.83, "open": 81.6, "close": 80.86, "volume": 286296.22287785 }, { "date": "2023-01-11", "timestamp": 1673395200, "low": 79.91, "high": 84.97, "open": 80.86, "close": 84.07, "volume": 273778.84637634 }, { "date": "2023-01-12", "timestamp": 1673481600, "low": 80.75, "high": 87.88, "open": 84.08, "close": 86.1, "volume": 337396.40138026 }, { "date": "2023-01-13", "timestamp": 1673568000, "low": 83.6, "high": 87.99, "open": 86.08, "close": 86.26, "volume": 259314.8148205 }, { "date": "2023-01-14", "timestamp": 1673654400, "low": 85.99, "high": 91.14, "open": 86.27, "close": 87.85, "volume": 567454.45410682 }, { "date": "2023-01-15", "timestamp": 1673740800, "low": 85.36, "high": 88.75, "open": 87.84, "close": 87.37, "volume": 237925.27290441 }, { "date": "2023-01-16", "timestamp": 1673827200, "low": 83.91, "high": 89.21, "open": 87.37, "close": 85.94, "volume": 309438.04519345 }, { "date": "2023-01-17", "timestamp": 1673913600, "low": 84.56, "high": 89.35, "open": 85.91, "close": 87.0, "volume": 272285.06483997 }, { "date": "2023-01-18", "timestamp": 1674000000, "low": 82.16, "high": 88.42, "open": 87.02, "close": 82.64, "volume": 304276.22180158 }, { "date": "2023-01-19", "timestamp": 1674086400, "low": 81.67, "high": 84.59, "open": 82.62, "close": 84.23, "volume": 176943.31884125 }, { "date": "2023-01-20", "timestamp": 1674172800, "low": 82.99, "high": 91.22, "open": 84.23, "close": 90.29, "volume": 214981.84984433 }, { "date": "2023-01-21", "timestamp": 1674259200, "low": 87.64, "high": 92.09, "open": 90.29, "close": 87.93, "volume": 250824.97329149 }, { "date": "2023-01-22", "timestamp": 1674345600, "low": 86.52, "high": 90.04, "open": 87.93, "close": 87.6, "volume": 166888.8680576 }, { "date": "2023-01-23", "timestamp": 1674432000, "low": 87.51, "high": 93.16, "open": 87.58, "close": 89.94, "volume": 180084.77597607 }, { "date": "2023-01-24", "timestamp": 1674518400, "low": 86.06, "high": 91.47, "open": 89.96, "close": 87.24, "volume": 147628.64767634 }, { "date": "2023-01-25", "timestamp": 1674604800, "low": 85.56, "high": 91.98, "open": 87.24, "close": 89.41, "volume": 156572.13464263 }, { "date": "2023-01-26", "timestamp": 1674691200, "low": 86.88, "high": 89.97, "open": 89.44, "close": 87.54, "volume": 112409.06899916 }, { "date": "2023-01-27", "timestamp": 1674777600, "low": 85.86, "high": 89.24, "open": 87.53, "close": 88.93, "volume": 140008.72581198 }, { "date": "2023-01-28", "timestamp": 1674864000, "low": 87.02, "high": 89.98, "open": 88.91, "close": 89.7, "volume": 94391.23137959 }, { "date": "2023-01-29", "timestamp": 1674950400, "low": 89.7, "high": 97.77, "open": 89.7, "close": 94.85, "volume": 306807.19927523 }, { "date": "2023-01-30", "timestamp": 1675036800, "low": 88.44, "high": 96.15, "open": 94.87, "close": 91.38, "volume": 220542.44759024 }, { "date": "2023-01-31", "timestamp": 1675123200, "low": 91.35, "high": 96.27, "open": 91.4, "close": 94.13, "volume": 253963.61454968 }, { "date": "2023-02-01", "timestamp": 1675209600, "low": 93.72, "high": 102.65, "open": 94.12, "close": 100.33, "volume": 349057.96377188 }, { "date": "2023-02-02", "timestamp": 1675296000, "low": 97.94, "high": 102.27, "open": 100.33, "close": 98.6, "volume": 195173.62181158 }, { "date": "2023-02-03", "timestamp": 1675382400, "low": 97.48, "high": 100.82, "open": 98.64, "close": 99.87, "volume": 155026.95194587 }, { "date": "2023-02-04", "timestamp": 1675468800, "low": 98.23, "high": 101.38, "open": 99.89, "close": 98.52, "volume": 104004.6101439 }, { "date": "2023-02-05", "timestamp": 1675555200, "low": 94.83, "high": 98.88, "open": 98.49, "close": 96.7, "volume": 129238.03328475 }, { "date": "2023-02-06", "timestamp": 1675641600, "low": 94.78, "high": 97.95, "open": 96.69, "close": 95.93, "volume": 134048.0825617 }, { "date": "2023-02-07", "timestamp": 1675728000, "low": 95.88, "high": 101.55, "open": 95.9, "close": 100.82, "volume": 201441.47381366 }, { "date": "2023-02-08", "timestamp": 1675814400, "low": 96.84, "high": 102.38, "open": 100.84, "close": 99.21, "volume": 219305.45885527 }, { "date": "2023-02-09", "timestamp": 1675900800, "low": 90.02, "high": 99.49, "open": 99.23, "close": 92.07, "volume": 323636.51117322 }, { "date": "2023-02-10", "timestamp": 1675987200, "low": 91.09, "high": 94.18, "open": 92.11, "close": 93.29, "volume": 207388.5689126 }, { "date": "2023-02-11", "timestamp": 1676073600, "low": 92.65, "high": 94.82, "open": 93.29, "close": 94.31, "volume": 106180.59259905 }, { "date": "2023-02-12", "timestamp": 1676160000, "low": 90.98, "high": 94.58, "open": 94.3, "close": 92.49, "volume": 105821.74505823 }, { "date": "2023-02-13", "timestamp": 1676246400, "low": 88.25, "high": 94.99, "open": 92.49, "close": 91.13, "volume": 259846.62818485 }, { "date": "2023-02-14", "timestamp": 1676332800, "low": 90.38, "high": 95.99, "open": 91.14, "close": 95.86, "volume": 173014.37336862 }, { "date": "2023-02-15", "timestamp": 1676419200, "low": 95.04, "high": 103.26, "open": 95.87, "close": 102.86, "volume": 210628.80630723 }, { "date": "2023-02-16", "timestamp": 1676505600, "low": 98.48, "high": 105.69, "open": 102.88, "close": 98.58, "volume": 227980.94897383 }, { "date": "2023-02-17", "timestamp": 1676592000, "low": 98.22, "high": 101.71, "open": 98.53, "close": 100.16, "volume": 148495.44374481 }, { "date": "2023-02-18", "timestamp": 1676678400, "low": 98.94, "high": 101.92, "open": 100.14, "close": 99.75, "volume": 117451.98434494 }, { "date": "2023-02-19", "timestamp": 1676764800, "low": 96.83, "high": 101.5, "open": 99.75, "close": 97.48, "volume": 145787.09152042 }, { "date": "2023-02-20", "timestamp": 1676851200, "low": 94.47, "high": 98.71, "open": 97.43, "close": 95.87, "volume": 193861.25727192 }, { "date": "2023-02-21", "timestamp": 1676937600, "low": 91.6, "high": 96.81, "open": 95.88, "close": 93.82, "volume": 216484.09091694 }, { "date": "2023-02-22", "timestamp": 1677024000, "low": 91.58, "high": 95.56, "open": 93.81, "close": 95.24, "volume": 201125.51162933 }, { "date": "2023-02-23", "timestamp": 1677110400, "low": 93.36, "high": 96.24, "open": 95.27, "close": 94.63, "volume": 124742.38906994 }, { "date": "2023-02-24", "timestamp": 1677196800, "low": 89.98, "high": 95.27, "open": 94.62, "close": 91.58, "volume": 156685.26428605 }, { "date": "2023-02-25", "timestamp": 1677283200, "low": 90.31, "high": 93.49, "open": 91.59, "close": 93.14, "volume": 112297.36202429 }, { "date": "2023-02-26", "timestamp": 1677369600, "low": 92.76, "high": 95.5, "open": 93.15, "close": 95.24, "volume": 114431.8057705 }, { "date": "2023-02-27", "timestamp": 1677456000, "low": 92.43, "high": 96.06, "open": 95.24, "close": 94.06, "volume": 149398.41337998 }, { "date": "2023-02-28", "timestamp": 1677542400, "low": 93.03, "high": 96.0, "open": 94.06, "close": 93.8, "volume": 140404.61752897 }, { "date": "2023-03-01", "timestamp": 1677628800, "low": 93.56, "high": 98.34, "open": 93.8, "close": 97.77, "volume": 178921.95083453 }, { "date": "2023-03-02", "timestamp": 1677715200, "low": 93.94, "high": 98.34, "open": 97.75, "close": 95.4, "volume": 140717.13913758 }, { "date": "2023-03-03", "timestamp": 1677801600, "low": 86.01, "high": 95.49, "open": 95.39, "close": 90.62, "volume": 223159.81231103 }, { "date": "2023-03-04", "timestamp": 1677888000, "low": 87.5, "high": 90.86, "open": 90.6, "close": 89.33, "volume": 53135.05065797 }, { "date": "2023-03-05", "timestamp": 1677974400, "low": 89.18, "high": 91.81, "open": 89.35, "close": 89.94, "volume": 154962.09188959 }, { "date": "2023-03-06", "timestamp": 1678060800, "low": 86.55, "high": 90.65, "open": 89.94, "close": 87.38, "volume": 263774.03658546 }, { "date": "2023-03-07", "timestamp": 1678147200, "low": 83.9, "high": 88.97, "open": 87.36, "close": 86.28, "volume": 243336.17586737 }, { "date": "2023-03-08", "timestamp": 1678233600, "low": 81.31, "high": 86.64, "open": 86.27, "close": 82.76, "volume": 205564.72245895 }, { "date": "2023-03-09", "timestamp": 1678320000, "low": 75.03, "high": 84.92, "open": 82.72, "close": 76.68, "volume": 245338.41007055 }, { "date": "2023-03-10", "timestamp": 1678406400, "low": 68.08, "high": 76.83, "open": 76.73, "close": 71.68, "volume": 373492.31624878 }, { "date": "2023-03-11", "timestamp": 1678492800, "low": 65.39, "high": 74.93, "open": 71.67, "close": 69.74, "volume": 338104.73765721 }, { "date": "2023-03-12", "timestamp": 1678579200, "low": 67.87, "high": 76.95, "open": 69.73, "close": 76.85, "volume": 237012.78463452 }, { "date": "2023-03-13", "timestamp": 1678665600, "low": 74.31, "high": 83.68, "open": 76.89, "close": 81.87, "volume": 340551.51525127 }, { "date": "2023-03-14", "timestamp": 1678752000, "low": 79.57, "high": 88.66, "open": 81.9, "close": 84.3, "volume": 418569.03772097 }, { "date": "2023-03-15", "timestamp": 1678838400, "low": 75.23, "high": 85.92, "open": 84.29, "close": 76.77, "volume": 291856.47502757 }, { "date": "2023-03-16", "timestamp": 1678924800, "low": 75.89, "high": 80.13, "open": 76.76, "close": 79.03, "volume": 373039.40308339 }, { "date": "2023-03-17", "timestamp": 1679011200, "low": 78.34, "high": 85.79, "open": 79.04, "close": 85.73, "volume": 218685.25135982 }, { "date": "2023-03-18", "timestamp": 1679097600, "low": 82.2, "high": 88.09, "open": 85.72, "close": 83.26, "volume": 201555.00443265 }, { "date": "2023-03-19", "timestamp": 1679184000, "low": 82.3, "high": 86.69, "open": 83.22, "close": 84.21, "volume": 132738.66912983 }, { "date": "2023-03-20", "timestamp": 1679270400, "low": 78.03, "high": 84.56, "open": 84.25, "close": 78.34, "volume": 191889.89418179 }, { "date": "2023-03-21", "timestamp": 1679356800, "low": 76.96, "high": 83.7, "open": 78.32, "close": 82.77, "volume": 172608.30216753 }, { "date": "2023-03-22", "timestamp": 1679443200, "low": 79.44, "high": 88.59, "open": 82.74, "close": 87.51, "volume": 376480.43416227 }, { "date": "2023-03-23", "timestamp": 1679529600, "low": 85.78, "high": 94.88, "open": 87.46, "close": 93.88, "volume": 400730.31278335 }, { "date": "2023-03-24", "timestamp": 1679616000, "low": 89.05, "high": 96.11, "open": 93.88, "close": 93.74, "volume": 363783.36825269 }, { "date": "2023-03-25", "timestamp": 1679702400, "low": 90.1, "high": 94.42, "open": 93.73, "close": 91.6, "volume": 146355.08810034 }, { "date": "2023-03-26", "timestamp": 1679788800, "low": 90.67, "high": 94.92, "open": 91.6, "close": 93.41, "volume": 200507.17762607 }, { "date": "2023-03-27", "timestamp": 1679875200, "low": 87.7, "high": 94.15, "open": 93.41, "close": 89.27, "volume": 227210.58052351 }, { "date": "2023-03-28", "timestamp": 1679961600, "low": 85.61, "high": 89.63, "open": 89.3, "close": 89.17, "volume": 282190.88741621 }, { "date": "2023-03-29", "timestamp": 1680048000, "low": 88.99, "high": 93.02, "open": 89.16, "close": 91.31, "volume": 222745.84732498 }, { "date": "2023-03-30", "timestamp": 1680134400, "low": 86.69, "high": 93.36, "open": 91.32, "close": 89.1, "volume": 278391.86864714 }, { "date": "2023-03-31", "timestamp": 1680220800, "low": 87.27, "high": 90.31, "open": 89.09, "close": 89.59, "volume": 155585.74961049 }, { "date": "2023-04-01", "timestamp": 1680307200, "low": 89.39, "high": 94.3, "open": 89.59, "close": 92.6, "volume": 166067.05557705 }, { "date": "2023-04-02", "timestamp": 1680393600, "low": 90.42, "high": 94.62, "open": 92.59, "close": 92.83, "volume": 142594.32174463 }, { "date": "2023-04-03", "timestamp": 1680480000, "low": 89.74, "high": 95.85, "open": 92.89, "close": 92.98, "volume": 221344.69218932 }, { "date": "2023-04-04", "timestamp": 1680566400, "low": 91.61, "high": 94.05, "open": 92.99, "close": 92.61, "volume": 173193.36701899 }, { "date": "2023-04-05", "timestamp": 1680652800, "low": 91.12, "high": 95.08, "open": 92.63, "close": 92.67, "volume": 188381.3774316 }, { "date": "2023-04-06", "timestamp": 1680739200, "low": 89.85, "high": 92.68, "open": 92.63, "close": 91.04, "volume": 133253.83170605 }, { "date": "2023-04-07", "timestamp": 1680825600, "low": 89.14, "high": 91.53, "open": 91.0, "close": 90.69, "volume": 87466.70525638 }, { "date": "2023-04-08", "timestamp": 1680912000, "low": 89.31, "high": 91.5, "open": 90.66, "close": 89.96, "volume": 55428.65375958 }, { "date": "2023-04-09", "timestamp": 1680998400, "low": 89.22, "high": 91.11, "open": 89.95, "close": 90.63, "volume": 59706.79968324 }, { "date": "2023-04-10", "timestamp": 1681084800, "low": 89.93, "high": 94.53, "open": 90.65, "close": 93.83, "volume": 120531.03603754 }, { "date": "2023-04-11", "timestamp": 1681171200, "low": 93.22, "high": 97.05, "open": 93.84, "close": 94.28, "volume": 193936.18689537 }, { "date": "2023-04-12", "timestamp": 1681257600, "low": 91.02, "high": 94.82, "open": 94.32, "close": 92.16, "volume": 171910.36579001 }, { "date": "2023-04-13", "timestamp": 1681344000, "low": 91.76, "high": 94.62, "open": 92.16, "close": 94.27, "volume": 119932.65169016 }, { "date": "2023-04-14", "timestamp": 1681430400, "low": 93.75, "high": 99.44, "open": 94.26, "close": 96.41, "volume": 247593.13445746 }, { "date": "2023-04-15", "timestamp": 1681516800, "low": 94.82, "high": 97.43, "open": 96.39, "close": 96.8, "volume": 97979.73602538 }, { "date": "2023-04-16", "timestamp": 1681603200, "low": 95.2, "high": 102.21, "open": 96.8, "close": 100.06, "volume": 240805.49964997 }, { "date": "2023-04-17", "timestamp": 1681689600, "low": 97.44, "high": 100.37, "open": 100.09, "close": 98.89, "volume": 167403.7857907 }, { "date": "2023-04-18", "timestamp": 1681776000, "low": 97.68, "high": 103.42, "open": 98.91, "close": 101.95, "volume": 208288.41153326 }, { "date": "2023-04-19", "timestamp": 1681862400, "low": 87.04, "high": 101.95, "open": 101.92, "close": 90.51, "volume": 385776.63528804 }, { "date": "2023-04-20", "timestamp": 1681948800, "low": 87.1, "high": 92.39, "open": 90.44, "close": 90.26, "volume": 303463.25409403 }, { "date": "2023-04-21", "timestamp": 1682035200, "low": 84.5, "high": 90.9, "open": 90.23, "close": 85.34, "volume": 267153.46263632 }, { "date": "2023-04-22", "timestamp": 1682121600, "low": 84.77, "high": 87.24, "open": 85.34, "close": 87.05, "volume": 101558.53755749 }, { "date": "2023-04-23", "timestamp": 1682208000, "low": 84.29, "high": 87.11, "open": 87.07, "close": 86.79, "volume": 115560.37974773 }, { "date": "2023-04-24", "timestamp": 1682294400, "low": 85.92, "high": 89.01, "open": 86.79, "close": 88.32, "volume": 182664.4803674 }, { "date": "2023-04-25", "timestamp": 1682380800, "low": 87.2, "high": 91.78, "open": 88.33, "close": 91.03, "volume": 213124.36623918 }, { "date": "2023-04-26", "timestamp": 1682467200, "low": 84.21, "high": 94.01, "open": 91.05, "close": 88.17, "volume": 445650.27156506 }, { "date": "2023-04-27", "timestamp": 1682553600, "low": 87.31, "high": 90.68, "open": 88.19, "close": 89.76, "volume": 307167.56740496 }, { "date": "2023-04-28", "timestamp": 1682640000, "low": 87.71, "high": 90.42, "open": 89.75, "close": 89.71, "volume": 176450.10008192 }, { "date": "2023-04-29", "timestamp": 1682726400, "low": 89.31, "high": 91.7, "open": 89.69, "close": 91.13, "volume": 118836.45723787 }, { "date": "2023-04-30", "timestamp": 1682812800, "low": 87.8, "high": 91.46, "open": 91.11, "close": 88.18, "volume": 124077.37757111 }, { "date": "2023-05-01", "timestamp": 1682899200, "low": 85.13, "high": 88.92, "open": 88.27, "close": 86.75, "volume": 204165.39052254 }, { "date": "2023-05-02", "timestamp": 1682985600, "low": 86.01, "high": 89.16, "open": 86.75, "close": 88.22, "volume": 146265.21546112 }, { "date": "2023-05-03", "timestamp": 1683072000, "low": 85.44, "high": 89.88, "open": 88.24, "close": 88.88, "volume": 167546.11607272 }, { "date": "2023-05-04", "timestamp": 1683158400, "low": 87.44, "high": 89.17, "open": 88.92, "close": 88.42, "volume": 90430.11705738 }, { "date": "2023-05-05", "timestamp": 1683244800, "low": 86.19, "high": 89.76, "open": 88.43, "close": 88.73, "volume": 157517.24537627 }, { "date": "2023-05-06", "timestamp": 1683331200, "low": 80.67, "high": 89.41, "open": 88.7, "close": 83.44, "volume": 204883.82258637 }, { "date": "2023-05-07", "timestamp": 1683417600, "low": 83.05, "high": 84.8, "open": 83.42, "close": 83.52, "volume": 110069.70260828 }, { "date": "2023-05-08", "timestamp": 1683504000, "low": 75.32, "high": 85.34, "open": 83.5, "close": 77.8, "volume": 282332.72264934 }, { "date": "2023-05-09", "timestamp": 1683590400, "low": 77.36, "high": 80.14, "open": 77.8, "close": 79.96, "volume": 182487.46479813 }, { "date": "2023-05-10", "timestamp": 1683676800, "low": 77.11, "high": 82.11, "open": 79.95, "close": 81.01, "volume": 277149.11706114 }, { "date": "2023-05-11", "timestamp": 1683763200, "low": 78.38, "high": 82.01, "open": 80.99, "close": 80.93, "volume": 227361.47344941 }, { "date": "2023-05-12", "timestamp": 1683849600, "low": 77.08, "high": 81.54, "open": 80.93, "close": 80.49, "volume": 240363.58428843 }, { "date": "2023-05-13", "timestamp": 1683936000, "low": 79.82, "high": 81.13, "open": 80.48, "close": 80.27, "volume": 94428.21716021 }, { "date": "2023-05-14", "timestamp": 1684022400, "low": 79.64, "high": 84.03, "open": 80.29, "close": 83.54, "volume": 120383.84459993 }, { "date": "2023-05-15", "timestamp": 1684108800, "low": 82.18, "high": 88.65, "open": 83.54, "close": 86.94, "volume": 283601.18770445 }, { "date": "2023-05-16", "timestamp": 1684195200, "low": 86.15, "high": 90.54, "open": 86.93, "close": 90.01, "volume": 370831.36844947 }, { "date": "2023-05-17", "timestamp": 1684281600, "low": 89.62, "high": 95.0, "open": 90.0, "close": 93.9, "volume": 359808.45441575 }, { "date": "2023-05-18", "timestamp": 1684368000, "low": 89.21, "high": 94.22, "open": 93.88, "close": 90.38, "volume": 226019.46787545 }, { "date": "2023-05-19", "timestamp": 1684454400, "low": 90.26, "high": 93.33, "open": 90.43, "close": 91.8, "volume": 205443.79725215 }, { "date": "2023-05-20", "timestamp": 1684540800, "low": 90.58, "high": 92.81, "open": 91.77, "close": 92.45, "volume": 94587.82345472 }, { "date": "2023-05-21", "timestamp": 1684627200, "low": 91.17, "high": 93.5, "open": 92.45, "close": 92.2, "volume": 111954.10013622 }, { "date": "2023-05-22", "timestamp": 1684713600, "low": 89.85, "high": 92.8, "open": 92.2, "close": 90.86, "volume": 147887.61712737 }, { "date": "2023-05-23", "timestamp": 1684800000, "low": 90.42, "high": 93.13, "open": 90.86, "close": 91.7, "volume": 129876.07162992 }, { "date": "2023-05-24", "timestamp": 1684886400, "low": 84.38, "high": 91.9, "open": 91.7, "close": 85.84, "volume": 286148.97405389 }, { "date": "2023-05-25", "timestamp": 1684972800, "low": 82.52, "high": 86.78, "open": 85.81, "close": 86.61, "volume": 183831.60674385 }, { "date": "2023-05-26", "timestamp": 1685059200, "low": 86.08, "high": 88.24, "open": 86.58, "close": 87.1, "volume": 183109.65536796 }, { "date": "2023-05-27", "timestamp": 1685145600, "low": 86.94, "high": 88.86, "open": 87.1, "close": 88.59, "volume": 82801.49933759 }, { "date": "2023-05-28", "timestamp": 1685232000, "low": 88.17, "high": 92.32, "open": 88.59, "close": 91.49, "volume": 125395.09544218 }, { "date": "2023-05-29", "timestamp": 1685318400, "low": 90.14, "high": 92.26, "open": 91.49, "close": 90.9, "volume": 137435.55589881 }, { "date": "2023-05-30", "timestamp": 1685404800, "low": 90.53, "high": 93.32, "open": 90.89, "close": 92.29, "volume": 153881.78760216 }, { "date": "2023-05-31", "timestamp": 1685491200, "low": 87.72, "high": 92.73, "open": 92.29, "close": 90.44, "volume": 226481.19968665 }, { "date": "2023-06-01", "timestamp": 1685577600, "low": 89.21, "high": 95.94, "open": 90.44, "close": 94.23, "volume": 347293.82127946 }, { "date": "2023-06-02", "timestamp": 1685664000, "low": 92.5, "high": 95.7, "open": 94.17, "close": 95.49, "volume": 198295.29649063 }, { "date": "2023-06-03", "timestamp": 1685750400, "low": 94.2, "high": 97.53, "open": 95.48, "close": 96.04, "volume": 122211.62925297 }, { "date": "2023-06-04", "timestamp": 1685836800, "low": 93.84, "high": 96.52, "open": 96.04, "close": 94.21, "volume": 119770.85858952 }, { "date": "2023-06-05", "timestamp": 1685923200, "low": 83.66, "high": 94.59, "open": 94.19, "close": 87.75, "volume": 371855.42261484 }, { "date": "2023-06-06", "timestamp": 1686009600, "low": 85.66, "high": 91.46, "open": 87.74, "close": 90.94, "volume": 305388.52827787 }, { "date": "2023-06-07", "timestamp": 1686096000, "low": 87.45, "high": 91.36, "open": 90.94, "close": 88.84, "volume": 215820.7320909 }, { "date": "2023-06-08", "timestamp": 1686182400, "low": 87.21, "high": 89.55, "open": 88.87, "close": 88.53, "volume": 115409.6395039 }, { "date": "2023-06-09", "timestamp": 1686268800, "low": 86.68, "high": 90.08, "open": 88.53, "close": 89.3, "volume": 204648.99994864 }, { "date": "2023-06-10", "timestamp": 1686355200, "low": 74.11, "high": 89.36, "open": 89.29, "close": 77.2, "volume": 496773.92459923 }, { "date": "2023-06-11", "timestamp": 1686441600, "low": 76.21, "high": 79.0, "open": 77.24, "close": 77.72, "volume": 170043.62890477 }, { "date": "2023-06-12", "timestamp": 1686528000, "low": 74.99, "high": 77.9, "open": 77.7, "close": 77.51, "volume": 220196.23094127 }, { "date": "2023-06-13", "timestamp": 1686614400, "low": 76.27, "high": 79.77, "open": 77.5, "close": 77.51, "volume": 224741.95853751 }, { "date": "2023-06-14", "timestamp": 1686700800, "low": 71.09, "high": 78.13, "open": 77.5, "close": 73.15, "volume": 227179.11655534 }, { "date": "2023-06-15", "timestamp": 1686787200, "low": 71.92, "high": 75.07, "open": 73.16, "close": 74.54, "volume": 177535.72999662 }, { "date": "2023-06-16", "timestamp": 1686873600, "low": 74.05, "high": 76.8, "open": 74.54, "close": 76.08, "volume": 148115.67978972 }, { "date": "2023-06-17", "timestamp": 1686960000, "low": 75.65, "high": 77.8, "open": 76.08, "close": 76.86, "volume": 96445.50927582 }, { "date": "2023-06-18", "timestamp": 1687046400, "low": 76.21, "high": 78.48, "open": 76.87, "close": 77.17, "volume": 93436.91241522 }, { "date": "2023-06-19", "timestamp": 1687132800, "low": 76.02, "high": 77.77, "open": 77.15, "close": 77.44, "volume": 132628.77431067 }, { "date": "2023-06-20", "timestamp": 1687219200, "low": 75.71, "high": 80.94, "open": 77.43, "close": 80.39, "volume": 240601.29894052 }, { "date": "2023-06-21", "timestamp": 1687305600, "low": 80.04, "high": 87.4, "open": 80.38, "close": 85.05, "volume": 401977.04319358 }, { "date": "2023-06-22", "timestamp": 1687392000, "low": 84.35, "high": 88.87, "open": 85.04, "close": 85.94, "volume": 223421.26719064 }, { "date": "2023-06-23", "timestamp": 1687478400, "low": 85.02, "high": 93.11, "open": 85.95, "close": 91.32, "volume": 342565.84107664 }, { "date": "2023-06-24", "timestamp": 1687564800, "low": 86.43, "high": 93.82, "open": 91.3, "close": 89.79, "volume": 212949.63659904 }, { "date": "2023-06-25", "timestamp": 1687651200, "low": 86.65, "high": 90.46, "open": 89.79, "close": 88.25, "volume": 140194.09698963 }, { "date": "2023-06-26", "timestamp": 1687737600, "low": 85.8, "high": 90.37, "open": 88.26, "close": 87.22, "volume": 209941.29127246 }, { "date": "2023-06-27", "timestamp": 1687824000, "low": 86.94, "high": 89.48, "open": 87.2, "close": 88.09, "volume": 167320.54048754 }, { "date": "2023-06-28", "timestamp": 1687910400, "low": 81.77, "high": 88.12, "open": 88.09, "close": 83.01, "volume": 239828.45140022 }, { "date": "2023-06-29", "timestamp": 1687996800, "low": 82.91, "high": 85.75, "open": 82.98, "close": 84.71, "volume": 130444.27641967 }, { "date": "2023-06-30", "timestamp": 1688083200, "low": 84.29, "high": 111.68, "open": 84.72, "close": 108.68, "volume": 1183861.36237001 }, { "date": "2023-07-01", "timestamp": 1688169600, "low": 102.91, "high": 112.67, "open": 108.7, "close": 107.12, "volume": 485782.73040969 }, { "date": "2023-07-02", "timestamp": 1688256000, "low": 105.07, "high": 114.01, "open": 107.11, "close": 113.62, "volume": 567502.25517747 }, { "date": "2023-07-03", "timestamp": 1688342400, "low": 105.57, "high": 114.98, "open": 113.61, "close": 107.3, "volume": 452153.80290665 }, { "date": "2023-07-04", "timestamp": 1688428800, "low": 103.65, "high": 109.56, "open": 107.27, "close": 104.28, "volume": 293662.82736042 }, { "date": "2023-07-05", "timestamp": 1688515200, "low": 98.58, "high": 106.63, "open": 104.3, "close": 102.61, "volume": 399841.39538082 }, { "date": "2023-07-06", "timestamp": 1688601600, "low": 95.13, "high": 105.95, "open": 102.58, "close": 95.24, "volume": 477711.73749514 }, { "date": "2023-07-07", "timestamp": 1688688000, "low": 94.14, "high": 98.61, "open": 95.27, "close": 98.24, "volume": 275976.6724212 }, { "date": "2023-07-08", "timestamp": 1688774400, "low": 96.56, "high": 98.43, "open": 98.24, "close": 97.8, "volume": 122858.46479285 }, { "date": "2023-07-09", "timestamp": 1688860800, "low": 94.52, "high": 98.41, "open": 97.79, "close": 95.1, "volume": 152787.92579105 }, { "date": "2023-07-10", "timestamp": 1688947200, "low": 91.88, "high": 97.84, "open": 95.12, "close": 96.77, "volume": 347861.63672303 }, { "date": "2023-07-11", "timestamp": 1689033600, "low": 95.51, "high": 98.3, "open": 96.77, "close": 96.78, "volume": 201685.80086849 }, { "date": "2023-07-12", "timestamp": 1689120000, "low": 94.18, "high": 97.86, "open": 96.79, "close": 96.21, "volume": 164167.78370064 }, { "date": "2023-07-13", "timestamp": 1689206400, "low": 95.6, "high": 104.48, "open": 96.2, "close": 101.92, "volume": 531995.77407635 }, { "date": "2023-07-14", "timestamp": 1689292800, "low": 92.5, "high": 103.64, "open": 101.93, "close": 95.2, "volume": 550668.65689559 }, { "date": "2023-07-15", "timestamp": 1689379200, "low": 93.8, "high": 95.87, "open": 95.18, "close": 94.81, "volume": 136239.71559893 }, { "date": "2023-07-16", "timestamp": 1689465600, "low": 91.91, "high": 95.38, "open": 94.8, "close": 92.97, "volume": 123110.7512755 }, { "date": "2023-07-17", "timestamp": 1689552000, "low": 89.28, "high": 93.64, "open": 92.91, "close": 92.22, "volume": 196606.1186925 }, { "date": "2023-07-18", "timestamp": 1689638400, "low": 89.43, "high": 92.99, "open": 92.22, "close": 91.58, "volume": 138889.21943933 }, { "date": "2023-07-19", "timestamp": 1689724800, "low": 91.42, "high": 94.25, "open": 91.58, "close": 92.01, "volume": 154231.92603088 }, { "date": "2023-07-20", "timestamp": 1689811200, "low": 91.46, "high": 94.96, "open": 91.99, "close": 92.36, "volume": 191624.83593392 }, { "date": "2023-07-21", "timestamp": 1689897600, "low": 91.69, "high": 94.63, "open": 92.38, "close": 94.09, "volume": 214824.32581634 }, { "date": "2023-07-22", "timestamp": 1689984000, "low": 91.23, "high": 96.44, "open": 94.09, "close": 92.06, "volume": 172913.73335152 }, { "date": "2023-07-23", "timestamp": 1690070400, "low": 91.53, "high": 93.59, "open": 92.06, "close": 93.17, "volume": 145862.59026953 }, { "date": "2023-07-24", "timestamp": 1690156800, "low": 87.39, "high": 93.44, "open": 93.15, "close": 89.13, "volume": 214279.60952949 }, { "date": "2023-07-25", "timestamp": 1690243200, "low": 88.56, "high": 90.16, "open": 89.15, "close": 89.44, "volume": 107993.26402688 }, { "date": "2023-07-26", "timestamp": 1690329600, "low": 88.53, "high": 91.19, "open": 89.45, "close": 90.6, "volume": 123614.89738081 }, { "date": "2023-07-27", "timestamp": 1690416000, "low": 89.6, "high": 91.94, "open": 90.61, "close": 90.59, "volume": 98326.8297765 }, { "date": "2023-07-28", "timestamp": 1690502400, "low": 90.5, "high": 91.97, "open": 90.58, "close": 91.46, "volume": 93853.90387132 }, { "date": "2023-07-29", "timestamp": 1690588800, "low": 90.84, "high": 94.93, "open": 91.45, "close": 94.34, "volume": 108501.70564596 }, { "date": "2023-07-30", "timestamp": 1690675200, "low": 91.03, "high": 99.6, "open": 94.35, "close": 94.03, "volume": 462597.39963705 }, { "date": "2023-07-31", "timestamp": 1690761600, "low": 91.08, "high": 95.16, "open": 94.01, "close": 92.28, "volume": 258936.29572602 }, { "date": "2023-08-01", "timestamp": 1690848000, "low": 87.92, "high": 94.01, "open": 92.25, "close": 93.89, "volume": 362571.69118469 }, { "date": "2023-08-02", "timestamp": 1690934400, "low": 85.78, "high": 94.61, "open": 93.9, "close": 87.52, "volume": 381635.31928942 }, { "date": "2023-08-03", "timestamp": 1691020800, "low": 81.64, "high": 88.34, "open": 87.49, "close": 82.49, "volume": 253881.0442962 }, { "date": "2023-08-04", "timestamp": 1691107200, "low": 80.63, "high": 83.86, "open": 82.48, "close": 82.07, "volume": 338341.38650237 }, { "date": "2023-08-05", "timestamp": 1691193600, "low": 81.23, "high": 83.35, "open": 82.09, "close": 83.06, "volume": 104351.21692343 }, { "date": "2023-08-06", "timestamp": 1691280000, "low": 81.6, "high": 83.4, "open": 83.04, "close": 82.45, "volume": 85378.940338 }, { "date": "2023-08-07", "timestamp": 1691366400, "low": 79.19, "high": 83.32, "open": 82.45, "close": 82.41, "volume": 156474.09548627 }, { "date": "2023-08-08", "timestamp": 1691452800, "low": 81.68, "high": 85.4, "open": 82.42, "close": 83.85, "volume": 229123.41958749 }, { "date": "2023-08-09", "timestamp": 1691539200, "low": 83.15, "high": 84.58, "open": 83.85, "close": 84.03, "volume": 131751.45107354 }, { "date": "2023-08-10", "timestamp": 1691625600, "low": 82.56, "high": 84.36, "open": 84.02, "close": 83.07, "volume": 76454.34273251 }, { "date": "2023-08-11", "timestamp": 1691712000, "low": 82.55, "high": 83.61, "open": 83.06, "close": 83.5, "volume": 95809.62677179 }, { "date": "2023-08-12", "timestamp": 1691798400, "low": 83.22, "high": 83.94, "open": 83.5, "close": 83.42, "volume": 46673.19993231 }, { "date": "2023-08-13", "timestamp": 1691884800, "low": 81.01, "high": 83.74, "open": 83.44, "close": 81.85, "volume": 73872.79049994 }, { "date": "2023-08-14", "timestamp": 1691971200, "low": 81.43, "high": 83.02, "open": 81.85, "close": 82.03, "volume": 86913.60762791 }, { "date": "2023-08-15", "timestamp": 1692057600, "low": 76.94, "high": 82.17, "open": 82.03, "close": 79.17, "volume": 201605.67775379 }, { "date": "2023-08-16", "timestamp": 1692144000, "low": 72.72, "high": 79.53, "open": 79.18, "close": 74.47, "volume": 299489.28728693 }, { "date": "2023-08-17", "timestamp": 1692230400, "low": 60.75, "high": 75.74, "open": 74.48, "close": 64.78, "volume": 426479.63638638 }, { "date": "2023-08-18", "timestamp": 1692316800, "low": 63.15, "high": 65.98, "open": 64.8, "close": 63.96, "volume": 313811.32236334 }, { "date": "2023-08-19", "timestamp": 1692403200, "low": 63.49, "high": 64.99, "open": 63.94, "close": 64.16, "volume": 155044.94111245 }, { "date": "2023-08-20", "timestamp": 1692489600, "low": 63.97, "high": 65.9, "open": 64.15, "close": 65.26, "volume": 142327.07669913 }, { "date": "2023-08-21", "timestamp": 1692576000, "low": 64.33, "high": 67.23, "open": 65.28, "close": 66.99, "volume": 263529.34377212 }, { "date": "2023-08-22", "timestamp": 1692662400, "low": 62.01, "high": 67.35, "open": 67.01, "close": 64.8, "volume": 318424.08343377 }, { "date": "2023-08-23", "timestamp": 1692748800, "low": 64.03, "high": 66.74, "open": 64.77, "close": 65.62, "volume": 154839.31615647 }, { "date": "2023-08-24", "timestamp": 1692835200, "low": 63.86, "high": 65.9, "open": 65.62, "close": 64.86, "volume": 103457.29733729 }, { "date": "2023-08-25", "timestamp": 1692921600, "low": 63.52, "high": 65.43, "open": 64.86, "close": 65.1, "volume": 142010.70180625 }, { "date": "2023-08-26", "timestamp": 1693008000, "low": 64.85, "high": 65.53, "open": 65.1, "close": 64.99, "volume": 59402.81005668 }, { "date": "2023-08-27", "timestamp": 1693094400, "low": 64.81, "high": 65.91, "open": 64.98, "close": 65.38, "volume": 63272.76198933 }, { "date": "2023-08-28", "timestamp": 1693180800, "low": 63.93, "high": 65.71, "open": 65.35, "close": 65.46, "volume": 103371.11199205 }, { "date": "2023-08-29", "timestamp": 1693267200, "low": 64.56, "high": 70.68, "open": 65.46, "close": 68.86, "volume": 246278.14751854 }, { "date": "2023-08-30", "timestamp": 1693353600, "low": 66.52, "high": 69.03, "open": 68.87, "close": 67.67, "volume": 135394.91864825 }, { "date": "2023-08-31", "timestamp": 1693440000, "low": 63.22, "high": 68.34, "open": 67.65, "close": 63.89, "volume": 179045.95756478 }, { "date": "2023-09-01", "timestamp": 1693526400, "low": 61.82, "high": 64.25, "open": 63.89, "close": 62.96, "volume": 114606.71353486 }, { "date": "2023-09-02", "timestamp": 1693612800, "low": 62.94, "high": 64.71, "open": 62.99, "close": 64.59, "volume": 87102.08835206 }, { "date": "2023-09-03", "timestamp": 1693699200, "low": 63.55, "high": 64.91, "open": 64.58, "close": 63.93, "volume": 70885.41275283 }, { "date": "2023-09-04", "timestamp": 1693785600, "low": 62.98, "high": 65.01, "open": 63.92, "close": 63.74, "volume": 84372.56286104 }, { "date": "2023-09-05", "timestamp": 1693872000, "low": 62.53, "high": 63.78, "open": 63.74, "close": 63.14, "volume": 95607.39557505 }, { "date": "2023-09-06", "timestamp": 1693958400, "low": 61.43, "high": 63.86, "open": 63.13, "close": 62.83, "volume": 106242.97949247 }, { "date": "2023-09-07", "timestamp": 1694044800, "low": 62.45, "high": 64.48, "open": 62.84, "close": 63.71, "volume": 108567.32892398 }, { "date": "2023-09-08", "timestamp": 1694131200, "low": 61.51, "high": 64.21, "open": 63.7, "close": 62.6, "volume": 96946.10455697 }, { "date": "2023-09-09", "timestamp": 1694217600, "low": 62.52, "high": 63.29, "open": 62.6, "close": 63.04, "volume": 51929.5593279 }, { "date": "2023-09-10", "timestamp": 1694304000, "low": 60.05, "high": 63.06, "open": 63.05, "close": 61.11, "volume": 143357.29674214 }, { "date": "2023-09-11", "timestamp": 1694390400, "low": 57.64, "high": 61.65, "open": 61.1, "close": 58.84, "volume": 183803.02422189 }, { "date": "2023-09-12", "timestamp": 1694476800, "low": 58.64, "high": 61.5, "open": 58.85, "close": 59.97, "volume": 172403.80742257 }, { "date": "2023-09-13", "timestamp": 1694563200, "low": 59.62, "high": 62.78, "open": 59.97, "close": 61.97, "volume": 197660.54414455 }, { "date": "2023-09-14", "timestamp": 1694649600, "low": 61.94, "high": 63.43, "open": 61.97, "close": 62.84, "volume": 153043.20281001 }, { "date": "2023-09-15", "timestamp": 1694736000, "low": 62.57, "high": 66.26, "open": 62.83, "close": 65.89, "volume": 164496.80934782 }, { "date": "2023-09-16", "timestamp": 1694822400, "low": 64.42, "high": 67.03, "open": 65.89, "close": 65.41, "volume": 102280.87430299 }, { "date": "2023-09-17", "timestamp": 1694908800, "low": 62.79, "high": 65.43, "open": 65.41, "close": 63.57, "volume": 88351.33894147 }, { "date": "2023-09-18", "timestamp": 1694995200, "low": 62.95, "high": 67.9, "open": 63.59, "close": 65.88, "volume": 209217.44039693 }, { "date": "2023-09-19", "timestamp": 1695081600, "low": 65.61, "high": 68.41, "open": 65.88, "close": 67.29, "volume": 156512.1376041 }, { "date": "2023-09-20", "timestamp": 1695168000, "low": 63.28, "high": 67.88, "open": 67.3, "close": 64.55, "volume": 238451.09000234 }, { "date": "2023-09-21", "timestamp": 1695254400, "low": 62.92, "high": 65.03, "open": 64.58, "close": 64.71, "volume": 186384.89406235 }, { "date": "2023-09-22", "timestamp": 1695340800, "low": 63.96, "high": 65.88, "open": 64.71, "close": 64.37, "volume": 148589.71342178 }, { "date": "2023-09-23", "timestamp": 1695427200, "low": 64.38, "high": 65.27, "open": 64.38, "close": 65.09, "volume": 78335.74231544 }, { "date": "2023-09-24", "timestamp": 1695513600, "low": 63.26, "high": 65.12, "open": 65.08, "close": 63.56, "volume": 61371.88723477 }, { "date": "2023-09-25", "timestamp": 1695600000, "low": 62.57, "high": 65.04, "open": 63.57, "close": 64.34, "volume": 84948.63756226 }, { "date": "2023-09-26", "timestamp": 1695686400, "low": 63.05, "high": 65.08, "open": 64.32, "close": 63.78, "volume": 81624.39323313 }, { "date": "2023-09-27", "timestamp": 1695772800, "low": 63.02, "high": 65.5, "open": 63.76, "close": 63.5, "volume": 90698.13705235 }, { "date": "2023-09-28", "timestamp": 1695859200, "low": 63.11, "high": 65.5, "open": 63.52, "close": 65.23, "volume": 104590.42561034 }, { "date": "2023-09-29", "timestamp": 1695945600, "low": 64.9, "high": 66.49, "open": 65.22, "close": 65.54, "volume": 99016.97028421 }, { "date": "2023-09-30", "timestamp": 1696032000, "low": 65.35, "high": 66.6, "open": 65.54, "close": 65.97, "volume": 58303.32090882 }, { "date": "2023-10-01", "timestamp": 1696118400, "low": 65.82, "high": 68.82, "open": 65.97, "close": 68.16, "volume": 110627.27538446 }, { "date": "2023-10-02", "timestamp": 1696204800, "low": 65.16, "high": 68.4, "open": 68.16, "close": 66.0, "volume": 123594.60922539 }, { "date": "2023-10-03", "timestamp": 1696291200, "low": 65.25, "high": 66.91, "open": 66.0, "close": 65.51, "volume": 99089.54666802 }, { "date": "2023-10-04", "timestamp": 1696377600, "low": 63.15, "high": 65.52, "open": 65.5, "close": 64.4, "volume": 111624.53658564 }, { "date": "2023-10-05", "timestamp": 1696464000, "low": 63.77, "high": 65.29, "open": 64.4, "close": 64.81, "volume": 72593.63659412 }, { "date": "2023-10-06", "timestamp": 1696550400, "low": 64.38, "high": 66.02, "open": 64.81, "close": 65.53, "volume": 77102.16280875 }, { "date": "2023-10-07", "timestamp": 1696636800, "low": 64.98, "high": 66.28, "open": 65.53, "close": 65.51, "volume": 52899.74209438 }, { "date": "2023-10-08", "timestamp": 1696723200, "low": 65.01, "high": 66.03, "open": 65.5, "close": 65.4, "volume": 56435.23865088 }, { "date": "2023-10-09", "timestamp": 1696809600, "low": 61.6, "high": 65.42, "open": 65.4, "close": 63.09, "volume": 111149.39106985 }, { "date": "2023-10-10", "timestamp": 1696896000, "low": 62.58, "high": 63.84, "open": 63.09, "close": 63.62, "volume": 85457.77446823 }, { "date": "2023-10-11", "timestamp": 1696982400, "low": 61.08, "high": 63.76, "open": 63.62, "close": 61.53, "volume": 192622.11467331 }, { "date": "2023-10-12", "timestamp": 1697068800, "low": 60.33, "high": 61.55, "open": 61.55, "close": 61.12, "volume": 104970.57707899 }, { "date": "2023-10-13", "timestamp": 1697155200, "low": 61.05, "high": 62.16, "open": 61.13, "close": 61.58, "volume": 85851.55516928 }, { "date": "2023-10-14", "timestamp": 1697241600, "low": 61.37, "high": 61.98, "open": 61.57, "close": 61.61, "volume": 49383.59319634 }, { "date": "2023-10-15", "timestamp": 1697328000, "low": 61.37, "high": 62.19, "open": 61.62, "close": 61.64, "volume": 52859.13260771 }, { "date": "2023-10-16", "timestamp": 1697414400, "low": 61.57, "high": 66.33, "open": 61.65, "close": 63.24, "volume": 245859.49822363 }, { "date": "2023-10-17", "timestamp": 1697500800, "low": 61.4, "high": 63.36, "open": 63.24, "close": 62.09, "volume": 130049.17887818 }, { "date": "2023-10-18", "timestamp": 1697587200, "low": 60.0, "high": 62.84, "open": 62.09, "close": 60.21, "volume": 141101.22711994 }, { "date": "2023-10-19", "timestamp": 1697673600, "low": 59.73, "high": 61.97, "open": 60.22, "close": 61.79, "volume": 108238.87038411 }, { "date": "2023-10-20", "timestamp": 1697760000, "low": 61.61, "high": 64.32, "open": 61.8, "close": 63.42, "volume": 220126.88330454 }, { "date": "2023-10-21", "timestamp": 1697846400, "low": 63.37, "high": 65.42, "open": 63.42, "close": 64.77, "volume": 105025.30131362 }, { "date": "2023-10-22", "timestamp": 1697932800, "low": 63.17, "high": 66.35, "open": 64.77, "close": 65.3, "volume": 139905.438606 }, { "date": "2023-10-23", "timestamp": 1698019200, "low": 64.9, "high": 69.98, "open": 65.3, "close": 69.04, "volume": 354853.05458156 }, { "date": "2023-10-24", "timestamp": 1698105600, "low": 67.18, "high": 72.85, "open": 69.04, "close": 69.14, "volume": 303318.03189004 }, { "date": "2023-10-25", "timestamp": 1698192000, "low": 67.73, "high": 70.42, "open": 69.14, "close": 68.74, "volume": 202228.68442895 }, { "date": "2023-10-26", "timestamp": 1698278400, "low": 66.13, "high": 70.64, "open": 68.74, "close": 68.76, "volume": 229318.67802905 }, { "date": "2023-10-27", "timestamp": 1698364800, "low": 65.59, "high": 68.83, "open": 68.76, "close": 67.03, "volume": 151173.1017915 }, { "date": "2023-10-28", "timestamp": 1698451200, "low": 66.97, "high": 68.41, "open": 67.03, "close": 67.74, "volume": 134756.63993671 }, { "date": "2023-10-29", "timestamp": 1698537600, "low": 67.02, "high": 69.33, "open": 67.74, "close": 68.82, "volume": 105461.89540364 }, { "date": "2023-10-30", "timestamp": 1698624000, "low": 67.66, "high": 69.82, "open": 68.81, "close": 69.25, "volume": 127134.06105192 }, { "date": "2023-10-31", "timestamp": 1698710400, "low": 67.6, "high": 70.56, "open": 69.25, "close": 68.91, "volume": 146097.15029049 }, { "date": "2023-11-01", "timestamp": 1698796800, "low": 66.53, "high": 70.49, "open": 68.91, "close": 69.97, "volume": 269518.86452108 }, { "date": "2023-11-02", "timestamp": 1698883200, "low": 67.43, "high": 70.8, "open": 69.96, "close": 69.46, "volume": 260393.0519114 }, { "date": "2023-11-03", "timestamp": 1698969600, "low": 67.51, "high": 69.59, "open": 69.44, "close": 69.5, "volume": 100906.43920666 }, { "date": "2023-11-04", "timestamp": 1699056000, "low": 68.79, "high": 75.88, "open": 69.5, "close": 70.51, "volume": 107501.08402085 }, { "date": "2023-11-05", "timestamp": 1699142400, "low": 69.96, "high": 72.39, "open": 70.51, "close": 71.68, "volume": 162944.84706643 }, { "date": "2023-11-06", "timestamp": 1699228800, "low": 70.85, "high": 74.97, "open": 71.66, "close": 74.47, "volume": 163213.94113745 }, { "date": "2023-11-07", "timestamp": 1699315200, "low": 71.07, "high": 74.56, "open": 74.47, "close": 73.45, "volume": 163029.02312988 }, { "date": "2023-11-08", "timestamp": 1699401600, "low": 72.48, "high": 74.33, "open": 73.44, "close": 73.1, "volume": 124855.49810142 }, { "date": "2023-11-09", "timestamp": 1699488000, "low": 69.36, "high": 76.26, "open": 73.1, "close": 73.86, "volume": 331764.7184689 }, { "date": "2023-11-10", "timestamp": 1699574400, "low": 70.74, "high": 75.45, "open": 73.86, "close": 73.3, "volume": 230291.38458228 }, { "date": "2023-11-11", "timestamp": 1699660800, "low": 70.94, "high": 75.97, "open": 73.31, "close": 75.28, "volume": 305004.88274459 }, { "date": "2023-11-12", "timestamp": 1699747200, "low": 72.16, "high": 76.85, "open": 75.29, "close": 74.92, "volume": 177454.04221072 }, { "date": "2023-11-13", "timestamp": 1699833600, "low": 70.51, "high": 76.1, "open": 74.94, "close": 71.13, "volume": 191235.72710835 }, { "date": "2023-11-14", "timestamp": 1699920000, "low": 68.02, "high": 72.56, "open": 71.11, "close": 70.64, "volume": 281789.09061033 }, { "date": "2023-11-15", "timestamp": 1700006400, "low": 70.54, "high": 74.46, "open": 70.63, "close": 74.17, "volume": 154249.13463654 }, { "date": "2023-11-16", "timestamp": 1700092800, "low": 69.79, "high": 74.4, "open": 74.17, "close": 70.98, "volume": 171721.44435718 }, { "date": "2023-11-17", "timestamp": 1700179200, "low": 68.05, "high": 71.64, "open": 70.99, "close": 70.31, "volume": 313090.05402766 }, { "date": "2023-11-18", "timestamp": 1700265600, "low": 67.53, "high": 70.37, "open": 70.33, "close": 69.91, "volume": 71627.1320414 }, { "date": "2023-11-19", "timestamp": 1700352000, "low": 68.54, "high": 70.74, "open": 69.92, "close": 70.6, "volume": 72758.51427302 }, { "date": "2023-11-20", "timestamp": 1700438400, "low": 68.71, "high": 71.06, "open": 70.61, "close": 69.57, "volume": 93325.63806735 }, { "date": "2023-11-21", "timestamp": 1700524800, "low": 65.22, "high": 71.88, "open": 69.57, "close": 66.19, "volume": 212464.46678993 }, { "date": "2023-11-22", "timestamp": 1700611200, "low": 66.03, "high": 69.15, "open": 66.19, "close": 68.73, "volume": 95538.35806527 }, { "date": "2023-11-23", "timestamp": 1700697600, "low": 68.43, "high": 70.75, "open": 68.73, "close": 69.53, "volume": 110130.21556713 }, { "date": "2023-11-24", "timestamp": 1700784000, "low": 69.45, "high": 71.8, "open": 69.52, "close": 70.79, "volume": 102561.14053673 }, { "date": "2023-11-25", "timestamp": 1700870400, "low": 70.58, "high": 72.27, "open": 70.79, "close": 71.89, "volume": 61593.52453924 }, { "date": "2023-11-26", "timestamp": 1700956800, "low": 68.93, "high": 71.91, "open": 71.9, "close": 70.05, "volume": 68899.80848026 }, { "date": "2023-11-27", "timestamp": 1701043200, "low": 67.93, "high": 70.52, "open": 70.06, "close": 69.22, "volume": 95404.69746727 }, { "date": "2023-11-28", "timestamp": 1701129600, "low": 67.81, "high": 70.28, "open": 69.24, "close": 69.78, "volume": 105633.68555075 }, { "date": "2023-11-29", "timestamp": 1701216000, "low": 69.14, "high": 70.48, "open": 69.81, "close": 70.01, "volume": 60625.93698494 }, { "date": "2023-11-30", "timestamp": 1701302400, "low": 69.1, "high": 70.17, "open": 70.02, "close": 69.44, "volume": 64323.99135507 }, { "date": "2023-12-01", "timestamp": 1701388800, "low": 69.21, "high": 72.35, "open": 69.44, "close": 71.63, "volume": 188433.58826298 }, { "date": "2023-12-02", "timestamp": 1701475200, "low": 71.24, "high": 72.75, "open": 71.63, "close": 72.23, "volume": 75829.01408429 }, { "date": "2023-12-03", "timestamp": 1701561600, "low": 71.34, "high": 72.76, "open": 72.24, "close": 72.32, "volume": 84418.65546699 }, { "date": "2023-12-04", "timestamp": 1701648000, "low": 71.87, "high": 75.09, "open": 72.34, "close": 72.91, "volume": 337731.31171387 }, { "date": "2023-12-05", "timestamp": 1701734400, "low": 71.19, "high": 74.4, "open": 72.91, "close": 74.36, "volume": 179054.58484085 }, { "date": "2023-12-06", "timestamp": 1701820800, "low": 72.16, "high": 74.9, "open": 74.36, "close": 72.44, "volume": 186551.81041852 }, { "date": "2023-12-07", "timestamp": 1701907200, "low": 71.87, "high": 74.5, "open": 72.42, "close": 74.03, "volume": 142739.64931753 }, { "date": "2023-12-08", "timestamp": 1701993600, "low": 73.35, "high": 78.9, "open": 74.05, "close": 78.53, "volume": 310903.89201764 }, { "date": "2023-12-09", "timestamp": 1702080000, "low": 75.8, "high": 79.54, "open": 78.53, "close": 76.35, "volume": 194489.25721467 }, { "date": "2023-12-10", "timestamp": 1702166400, "low": 76.36, "high": 79.01, "open": 76.36, "close": 77.18, "volume": 134466.90158256 }, { "date": "2023-12-11", "timestamp": 1702252800, "low": 70.63, "high": 77.52, "open": 77.19, "close": 72.65, "volume": 245008.3701612 }, { "date": "2023-12-12", "timestamp": 1702339200, "low": 70.96, "high": 73.74, "open": 72.65, "close": 72.34, "volume": 125941.88391021 }, { "date": "2023-12-13", "timestamp": 1702425600, "low": 70.11, "high": 74.07, "open": 72.35, "close": 73.17, "volume": 163237.43874782 }, { "date": "2023-12-14", "timestamp": 1702512000, "low": 71.21, "high": 74.04, "open": 73.17, "close": 72.92, "volume": 279155.64519077 }, { "date": "2023-12-15", "timestamp": 1702598400, "low": 70.56, "high": 72.97, "open": 72.92, "close": 70.93, "volume": 151215.05130184 }, { "date": "2023-12-16", "timestamp": 1702684800, "low": 70.45, "high": 72.48, "open": 70.94, "close": 72.15, "volume": 87119.60408656 }, { "date": "2023-12-17", "timestamp": 1702771200, "low": 70.81, "high": 73.54, "open": 72.17, "close": 71.14, "volume": 96440.66740389 }, { "date": "2023-12-18", "timestamp": 1702857600, "low": 67.99, "high": 71.5, "open": 71.15, "close": 70.86, "volume": 146304.69728791 }, { "date": "2023-12-19", "timestamp": 1702944000, "low": 69.64, "high": 71.61, "open": 70.86, "close": 70.7, "volume": 90395.36381106 }, { "date": "2023-12-20", "timestamp": 1703030400, "low": 69.37, "high": 71.89, "open": 70.71, "close": 69.82, "volume": 193718.60148812 }, { "date": "2023-12-21", "timestamp": 1703116800, "low": 68.93, "high": 71.08, "open": 69.82, "close": 70.93, "volume": 149082.91325652 }, { "date": "2023-12-22", "timestamp": 1703203200, "low": 70.31, "high": 73.86, "open": 70.93, "close": 73.66, "volume": 216280.64635575 }, { "date": "2023-12-23", "timestamp": 1703289600, "low": 71.45, "high": 74.17, "open": 73.65, "close": 72.5, "volume": 153795.6655527 }, { "date": "2023-12-24", "timestamp": 1703376000, "low": 70.01, "high": 72.99, "open": 72.5, "close": 71.15, "volume": 142026.28939251 }, { "date": "2023-12-25", "timestamp": 1703462400, "low": 70.6, "high": 72.79, "open": 71.16, "close": 72.22, "volume": 92321.57138777 }, { "date": "2023-12-26", "timestamp": 1703548800, "low": 71.06, "high": 74.42, "open": 72.26, "close": 73.25, "volume": 228024.52019498 }, { "date": "2023-12-27", "timestamp": 1703635200, "low": 72.08, "high": 77.31, "open": 73.25, "close": 76.05, "volume": 335929.18414893 }, { "date": "2023-12-28", "timestamp": 1703721600, "low": 74.54, "high": 77.65, "open": 76.03, "close": 76.51, "volume": 315712.42116508 }, { "date": "2023-12-29", "timestamp": 1703808000, "low": 72.8, "high": 77.85, "open": 76.54, "close": 73.22, "volume": 315107.79997357 }, { "date": "2023-12-30", "timestamp": 1703894400, "low": 72.38, "high": 73.99, "open": 73.21, "close": 73.23, "volume": 175907.48106892 }, { "date": "2023-12-31", "timestamp": 1703980800, "low": 71.45, "high": 74.21, "open": 73.24, "close": 72.81, "volume": 117693.68339891 }, { "date": "2024-01-01", "timestamp": 1704067200, "low": 72.05, "high": 74.83, "open": 72.81, "close": 74.75, "volume": 112009.56093292 }, { "date": "2024-01-02", "timestamp": 1704153600, "low": 72.5, "high": 75.94, "open": 74.75, "close": 72.98, "volume": 163486.58739399 }, { "date": "2024-01-03", "timestamp": 1704240000, "low": 60.0, "high": 73.63, "open": 72.99, "close": 65.29, "volume": 330936.15727392 }, { "date": "2024-01-04", "timestamp": 1704326400, "low": 64.57, "high": 67.18, "open": 65.28, "close": 66.49, "volume": 238707.22206345 }, { "date": "2024-01-05", "timestamp": 1704412800, "low": 63.51, "high": 66.81, "open": 66.49, "close": 66.06, "volume": 236222.08405657 }, { "date": "2024-01-06", "timestamp": 1704499200, "low": 63.27, "high": 66.16, "open": 66.06, "close": 65.7, "volume": 101258.03053944 }, { "date": "2024-01-07", "timestamp": 1704585600, "low": 63.72, "high": 66.41, "open": 65.69, "close": 64.31, "volume": 86854.59051206 }, { "date": "2024-01-08", "timestamp": 1704672000, "low": 61.1, "high": 68.44, "open": 64.31, "close": 67.81, "volume": 283313.48603498 }, { "date": "2024-01-09", "timestamp": 1704758400, "low": 64.21, "high": 67.87, "open": 67.8, "close": 67.01, "volume": 265463.70738217 }, { "date": "2024-01-10", "timestamp": 1704844800, "low": 65.0, "high": 71.26, "open": 67.0, "close": 70.12, "volume": 290115.20805102 }, { "date": "2024-01-11", "timestamp": 1704931200, "low": 69.57, "high": 74.66, "open": 70.13, "close": 71.88, "volume": 289293.01324706 }, { "date": "2024-01-12", "timestamp": 1705017600, "low": 70.41, "high": 77.1, "open": 71.9, "close": 72.94, "volume": 430416.55553513 }, { "date": "2024-01-13", "timestamp": 1705104000, "low": 71.0, "high": 73.57, "open": 72.96, "close": 72.0, "volume": 160136.12236067 }, { "date": "2024-01-14", "timestamp": 1705190400, "low": 69.43, "high": 72.29, "open": 72.0, "close": 69.74, "volume": 172836.81144939 }, { "date": "2024-01-15", "timestamp": 1705276800, "low": 68.72, "high": 71.58, "open": 69.76, "close": 69.08, "volume": 127742.88911286 }, { "date": "2024-01-16", "timestamp": 1705363200, "low": 68.32, "high": 70.54, "open": 69.08, "close": 69.4, "volume": 132351.68677201 }, { "date": "2024-01-17", "timestamp": 1705449600, "low": 68.28, "high": 69.95, "open": 69.4, "close": 69.39, "volume": 98480.97340796 }, { "date": "2024-01-18", "timestamp": 1705536000, "low": 66.15, "high": 70.25, "open": 69.4, "close": 68.04, "volume": 175124.55354662 }, { "date": "2024-01-19", "timestamp": 1705622400, "low": 66.88, "high": 71.5, "open": 68.06, "close": 71.26, "volume": 202916.06839042 }, { "date": "2024-01-20", "timestamp": 1705708800, "low": 70.42, "high": 72.73, "open": 71.23, "close": 71.31, "volume": 167567.3021948 }, { "date": "2024-01-21", "timestamp": 1705795200, "low": 70.45, "high": 72.28, "open": 71.31, "close": 71.67, "volume": 94973.34533082 }, { "date": "2024-01-22", "timestamp": 1705881600, "low": 66.57, "high": 72.67, "open": 71.67, "close": 67.31, "volume": 261850.79257689 }, { "date": "2024-01-23", "timestamp": 1705968000, "low": 63.13, "high": 68.37, "open": 67.29, "close": 65.46, "volume": 194779.51697209 }, { "date": "2024-01-24", "timestamp": 1706054400, "low": 64.83, "high": 66.34, "open": 65.47, "close": 66.12, "volume": 125059.60969504 }, { "date": "2024-01-25", "timestamp": 1706140800, "low": 64.54, "high": 66.14, "open": 66.11, "close": 65.48, "volume": 105179.89108335 }, { "date": "2024-01-26", "timestamp": 1706227200, "low": 65.17, "high": 67.53, "open": 65.44, "close": 67.02, "volume": 108588.19448834 }, { "date": "2024-01-27", "timestamp": 1706313600, "low": 66.33, "high": 68.34, "open": 67.03, "close": 68.07, "volume": 78215.11571326 }, { "date": "2024-01-28", "timestamp": 1706400000, "low": 67.31, "high": 68.49, "open": 68.07, "close": 68.36, "volume": 78396.68145709 }, { "date": "2024-01-29", "timestamp": 1706486400, "low": 66.8, "high": 68.79, "open": 68.36, "close": 68.42, "volume": 115414.02646123 }, { "date": "2024-01-30", "timestamp": 1706572800, "low": 67.16, "high": 68.75, "open": 68.44, "close": 67.5, "volume": 97842.79313159 }, { "date": "2024-01-31", "timestamp": 1706659200, "low": 66.1, "high": 69.99, "open": 67.48, "close": 66.73, "volume": 125558.06659432 }, { "date": "2024-02-01", "timestamp": 1706745600, "low": 65.66, "high": 68.11, "open": 66.72, "close": 67.52, "volume": 91465.19641624 }, { "date": "2024-02-02", "timestamp": 1706832000, "low": 67.29, "high": 68.38, "open": 67.53, "close": 68.02, "volume": 73508.50511231 }, { "date": "2024-02-03", "timestamp": 1706918400, "low": 67.87, "high": 69.17, "open": 68.02, "close": 68.8, "volume": 74508.1524104 }, { "date": "2024-02-04", "timestamp": 1707004800, "low": 66.46, "high": 68.88, "open": 68.81, "close": 66.92, "volume": 97590.98095528 }, { "date": "2024-02-05", "timestamp": 1707091200, "low": 66.55, "high": 68.18, "open": 66.91, "close": 67.63, "volume": 75942.9294412 }, { "date": "2024-02-06", "timestamp": 1707177600, "low": 67.48, "high": 68.8, "open": 67.63, "close": 68.26, "volume": 104296.25870481 }, { "date": "2024-02-07", "timestamp": 1707264000, "low": 67.68, "high": 68.79, "open": 68.27, "close": 68.62, "volume": 245248.8327213 }, { "date": "2024-02-08", "timestamp": 1707350400, "low": 68.37, "high": 70.67, "open": 68.61, "close": 70.55, "volume": 133803.37292202 }, { "date": "2024-02-09", "timestamp": 1707436800, "low": 70.1, "high": 71.95, "open": 70.54, "close": 70.69, "volume": 205645.64693709 }, { "date": "2024-02-10", "timestamp": 1707523200, "low": 69.97, "high": 71.23, "open": 70.67, "close": 70.82, "volume": 84442.68504255 }, { "date": "2024-02-11", "timestamp": 1707609600, "low": 70.65, "high": 73.12, "open": 70.84, "close": 71.58, "volume": 131024.66986369 }, { "date": "2024-02-12", "timestamp": 1707696000, "low": 70.3, "high": 73.45, "open": 71.59, "close": 72.85, "volume": 123006.77578591 }, { "date": "2024-02-13", "timestamp": 1707782400, "low": 68.12, "high": 73.19, "open": 72.84, "close": 69.0, "volume": 214431.3630108 }, { "date": "2024-02-14", "timestamp": 1707868800, "low": 68.47, "high": 70.79, "open": 69.0, "close": 69.9, "volume": 192100.95131616 }, { "date": "2024-02-15", "timestamp": 1707955200, "low": 69.07, "high": 70.97, "open": 69.89, "close": 69.84, "volume": 181962.73654268 }, { "date": "2024-02-16", "timestamp": 1708041600, "low": 68.78, "high": 71.0, "open": 69.84, "close": 70.64, "volume": 150133.89239774 }, { "date": "2024-02-17", "timestamp": 1708128000, "low": 68.09, "high": 70.75, "open": 70.66, "close": 70.0, "volume": 109586.92259487 }, { "date": "2024-02-18", "timestamp": 1708214400, "low": 69.85, "high": 71.35, "open": 70.0, "close": 70.82, "volume": 84873.6496752 }, { "date": "2024-02-19", "timestamp": 1708300800, "low": 70.44, "high": 71.75, "open": 70.82, "close": 71.33, "volume": 117056.87353795 }, { "date": "2024-02-20", "timestamp": 1708387200, "low": 67.38, "high": 71.5, "open": 71.32, "close": 69.66, "volume": 192538.48338141 }, { "date": "2024-02-21", "timestamp": 1708473600, "low": 67.32, "high": 69.72, "open": 69.67, "close": 68.92, "volume": 116061.78477399 }, { "date": "2024-02-22", "timestamp": 1708560000, "low": 67.91, "high": 69.81, "open": 68.92, "close": 68.76, "volume": 164292.77021673 }, { "date": "2024-02-23", "timestamp": 1708646400, "low": 67.48, "high": 69.1, "open": 68.76, "close": 68.77, "volume": 98154.13269607 }, { "date": "2024-02-24", "timestamp": 1708732800, "low": 68.62, "high": 70.69, "open": 68.78, "close": 70.41, "volume": 100240.47605084 }, { "date": "2024-02-25", "timestamp": 1708819200, "low": 69.74, "high": 70.59, "open": 70.4, "close": 70.16, "volume": 80694.25596705 }, { "date": "2024-02-26", "timestamp": 1708905600, "low": 69.11, "high": 73.13, "open": 70.17, "close": 71.97, "volume": 228851.99376536 }, { "date": "2024-02-27", "timestamp": 1708992000, "low": 71.98, "high": 76.44, "open": 71.98, "close": 74.01, "volume": 366219.88874986 }, { "date": "2024-02-28", "timestamp": 1709078400, "low": 70.34, "high": 78.0, "open": 74.04, "close": 74.58, "volume": 489757.77116659 }, { "date": "2024-02-29", "timestamp": 1709164800, "low": 73.95, "high": 84.99, "open": 74.58, "close": 79.97, "volume": 639834.98356604 }, { "date": "2024-03-01", "timestamp": 1709251200, "low": 79.99, "high": 86.22, "open": 79.99, "close": 84.94, "volume": 354465.59582862 }, { "date": "2024-03-02", "timestamp": 1709337600, "low": 84.5, "high": 94.7, "open": 84.99, "close": 94.67, "volume": 575950.67405812 }, { "date": "2024-03-03", "timestamp": 1709424000, "low": 84.9, "high": 94.88, "open": 94.63, "close": 90.76, "volume": 362194.8850811 }, { "date": "2024-03-04", "timestamp": 1709510400, "low": 87.54, "high": 92.69, "open": 90.75, "close": 89.07, "volume": 591626.60150754 }, { "date": "2024-03-05", "timestamp": 1709596800, "low": 72.06, "high": 92.0, "open": 89.06, "close": 82.04, "volume": 818160.42337597 }, { "date": "2024-03-06", "timestamp": 1709683200, "low": 79.86, "high": 87.42, "open": 82.04, "close": 85.95, "volume": 327059.30046633 }, { "date": "2024-03-07", "timestamp": 1709769600, "low": 83.44, "high": 89.73, "open": 85.94, "close": 88.15, "volume": 294098.06784724 }, { "date": "2024-03-08", "timestamp": 1709856000, "low": 84.12, "high": 89.67, "open": 88.16, "close": 88.54, "volume": 413552.06299405 }, { "date": "2024-03-09", "timestamp": 1709942400, "low": 87.02, "high": 91.14, "open": 88.54, "close": 90.86, "volume": 220352.12020933 }, { "date": "2024-03-10", "timestamp": 1710028800, "low": 85.5, "high": 91.0, "open": 90.84, "close": 87.52, "volume": 192237.67389949 }, { "date": "2024-03-11", "timestamp": 1710115200, "low": 83.29, "high": 105.71, "open": 87.51, "close": 103.82, "volume": 823702.25529118 }, { "date": "2024-03-12", "timestamp": 1710201600, "low": 91.69, "high": 104.27, "open": 103.87, "close": 97.57, "volume": 444874.79489273 }, { "date": "2024-03-13", "timestamp": 1710288000, "low": 94.12, "high": 98.99, "open": 97.57, "close": 97.28, "volume": 287186.80255031 }, { "date": "2024-03-14", "timestamp": 1710374400, "low": 89.5, "high": 98.27, "open": 97.26, "close": 94.07, "volume": 434579.13208273 }, { "date": "2024-03-15", "timestamp": 1710460800, "low": 83.31, "high": 95.4, "open": 94.07, "close": 89.8, "volume": 448776.25551076 }, { "date": "2024-03-16", "timestamp": 1710547200, "low": 82.21, "high": 90.71, "open": 89.78, "close": 84.04, "volume": 305335.17989134 }, { "date": "2024-03-17", "timestamp": 1710633600, "low": 80.64, "high": 86.76, "open": 84.05, "close": 85.86, "volume": 214046.61741817 }, { "date": "2024-03-18", "timestamp": 1710720000, "low": 80.75, "high": 88.08, "open": 85.87, "close": 86.76, "volume": 290319.44341527 }, { "date": "2024-03-19", "timestamp": 1710806400, "low": 77.08, "high": 87.87, "open": 86.73, "close": 78.43, "volume": 694236.19958826 }, { "date": "2024-03-20", "timestamp": 1710892800, "low": 76.96, "high": 85.37, "open": 78.41, "close": 84.67, "volume": 460152.72425964 }, { "date": "2024-03-21", "timestamp": 1710979200, "low": 83.59, "high": 87.2, "open": 84.66, "close": 85.72, "volume": 245590.79936784 }, { "date": "2024-03-22", "timestamp": 1711065600, "low": 80.57, "high": 86.21, "open": 85.71, "close": 83.43, "volume": 206647.06419785 }, { "date": "2024-03-23", "timestamp": 1711152000, "low": 82.89, "high": 87.49, "open": 83.43, "close": 85.27, "volume": 220340.29200079 }, { "date": "2024-03-24", "timestamp": 1711238400, "low": 85.25, "high": 90.71, "open": 85.25, "close": 89.62, "volume": 292443.83722772 }, { "date": "2024-03-25", "timestamp": 1711324800, "low": 88.56, "high": 92.09, "open": 89.66, "close": 90.59, "volume": 274931.03264669 }, { "date": "2024-03-26", "timestamp": 1711411200, "low": 87.61, "high": 97.0, "open": 90.59, "close": 95.74, "volume": 595436.36927159 }, { "date": "2024-03-27", "timestamp": 1711497600, "low": 92.32, "high": 98.9, "open": 95.74, "close": 93.52, "volume": 505454.19771575 }, { "date": "2024-03-28", "timestamp": 1711584000, "low": 93.4, "high": 96.55, "open": 93.51, "close": 94.15, "volume": 405746.71834295 }, { "date": "2024-03-29", "timestamp": 1711670400, "low": 92.8, "high": 110.47, "open": 94.15, "close": 109.14, "volume": 732621.54348965 }, { "date": "2024-03-30", "timestamp": 1711756800, "low": 101.12, "high": 109.31, "open": 109.13, "close": 102.9, "volume": 349078.46438837 }, { "date": "2024-03-31", "timestamp": 1711843200, "low": 101.4, "high": 106.76, "open": 102.9, "close": 105.05, "volume": 280185.60316358 }, { "date": "2024-04-01", "timestamp": 1711929600, "low": 97.25, "high": 112.98, "open": 105.04, "close": 99.3, "volume": 625529.98530092 }, { "date": "2024-04-02", "timestamp": 1712016000, "low": 93.2, "high": 109.04, "open": 99.28, "close": 106.79, "volume": 903101.80909608 }, { "date": "2024-04-03", "timestamp": 1712102400, "low": 96.58, "high": 109.89, "open": 106.77, "close": 98.35, "volume": 499644.72172813 }, { "date": "2024-04-04", "timestamp": 1712188800, "low": 96.26, "high": 104.25, "open": 98.36, "close": 98.47, "volume": 502190.12480937 }, { "date": "2024-04-05", "timestamp": 1712275200, "low": 95.1, "high": 100.25, "open": 98.47, "close": 97.88, "volume": 311333.97804777 }, { "date": "2024-04-06", "timestamp": 1712361600, "low": 97.21, "high": 102.5, "open": 97.88, "close": 101.65, "volume": 184215.84210159 }, { "date": "2024-04-07", "timestamp": 1712448000, "low": 100.11, "high": 105.95, "open": 101.65, "close": 101.22, "volume": 299552.07856677 }, { "date": "2024-04-08", "timestamp": 1712534400, "low": 99.59, "high": 106.02, "open": 101.24, "close": 103.24, "volume": 319995.39827519 }, { "date": "2024-04-09", "timestamp": 1712620800, "low": 96.47, "high": 103.43, "open": 103.24, "close": 97.53, "volume": 271970.08289909 }, { "date": "2024-04-10", "timestamp": 1712707200, "low": 93.46, "high": 98.28, "open": 97.53, "close": 96.71, "volume": 222610.68326495 }, { "date": "2024-04-11", "timestamp": 1712793600, "low": 94.85, "high": 99.98, "open": 96.72, "close": 98.78, "volume": 212993.16355635 }, { "date": "2024-04-12", "timestamp": 1712880000, "low": 80.01, "high": 99.53, "open": 98.76, "close": 86.16, "volume": 516258.24593288 }, { "date": "2024-04-13", "timestamp": 1712966400, "low": 70.83, "high": 86.62, "open": 86.16, "close": 77.47, "volume": 679710.0994161 }, { "date": "2024-04-14", "timestamp": 1713052800, "low": 73.79, "high": 80.49, "open": 77.48, "close": 79.82, "volume": 465056.0912589 }, { "date": "2024-04-15", "timestamp": 1713139200, "low": 75.63, "high": 82.9, "open": 79.8, "close": 78.13, "volume": 325097.13146713 }, { "date": "2024-04-16", "timestamp": 1713225600, "low": 75.37, "high": 80.46, "open": 78.14, "close": 79.99, "volume": 232952.11885792 }, { "date": "2024-04-17", "timestamp": 1713312000, "low": 76.32, "high": 80.83, "open": 79.96, "close": 80.18, "volume": 187140.01640329 }, { "date": "2024-04-18", "timestamp": 1713398400, "low": 78.66, "high": 82.54, "open": 80.17, "close": 80.8, "volume": 193794.82719748 }, { "date": "2024-04-19", "timestamp": 1713484800, "low": 75.8, "high": 82.2, "open": 80.8, "close": 80.91, "volume": 194079.71484958 }, { "date": "2024-04-20", "timestamp": 1713571200, "low": 80.31, "high": 86.02, "open": 80.89, "close": 85.08, "volume": 128115.48932702 }, { "date": "2024-04-21", "timestamp": 1713657600, "low": 82.75, "high": 85.71, "open": 85.06, "close": 84.18, "volume": 99055.65852622 }, { "date": "2024-04-22", "timestamp": 1713744000, "low": 83.96, "high": 86.53, "open": 84.17, "close": 85.44, "volume": 138356.47847073 }, { "date": "2024-04-23", "timestamp": 1713830400, "low": 84.01, "high": 86.5, "open": 85.44, "close": 85.04, "volume": 137005.00374881 }, { "date": "2024-04-24", "timestamp": 1713916800, "low": 82.27, "high": 87.69, "open": 85.02, "close": 83.21, "volume": 232107.76315278 }, { "date": "2024-04-25", "timestamp": 1714003200, "low": 81.82, "high": 85.04, "open": 83.2, "close": 83.76, "volume": 149777.71960778 }, { "date": "2024-04-26", "timestamp": 1714089600, "low": 83.07, "high": 88.56, "open": 83.75, "close": 88.09, "volume": 302820.10725718 }, { "date": "2024-04-27", "timestamp": 1714176000, "low": 83.09, "high": 88.46, "open": 88.08, "close": 83.83, "volume": 239105.84427093 }, { "date": "2024-04-28", "timestamp": 1714262400, "low": 83.58, "high": 85.41, "open": 83.83, "close": 83.97, "volume": 112922.05708902 }, { "date": "2024-04-29", "timestamp": 1714348800, "low": 81.71, "high": 85.62, "open": 83.98, "close": 83.48, "volume": 163646.00046478 }, { "date": "2024-04-30", "timestamp": 1714435200, "low": 77.21, "high": 84.5, "open": 83.48, "close": 79.44, "volume": 218367.02045755 }, { "date": "2024-05-01", "timestamp": 1714521600, "low": 74.53, "high": 80.81, "open": 79.44, "close": 80.05, "volume": 244154.69764978 }, { "date": "2024-05-02", "timestamp": 1714608000, "low": 78.58, "high": 81.28, "open": 80.04, "close": 80.04, "volume": 138133.41633274 }, { "date": "2024-05-03", "timestamp": 1714694400, "low": 79.35, "high": 82.66, "open": 80.04, "close": 81.91, "volume": 127061.20788736 }, { "date": "2024-05-04", "timestamp": 1714780800, "low": 81.55, "high": 82.99, "open": 81.9, "close": 81.69, "volume": 99102.36935453 }, { "date": "2024-05-05", "timestamp": 1714867200, "low": 80.4, "high": 81.82, "open": 81.69, "close": 81.33, "volume": 106573.95418559 }, { "date": "2024-05-06", "timestamp": 1714953600, "low": 80.02, "high": 84.23, "open": 81.34, "close": 80.8, "volume": 194285.7131066 }, { "date": "2024-05-07", "timestamp": 1715040000, "low": 79.79, "high": 82.64, "open": 80.77, "close": 80.83, "volume": 145087.56335277 }, { "date": "2024-05-08", "timestamp": 1715126400, "low": 79.31, "high": 82.29, "open": 80.82, "close": 81.65, "volume": 150003.32716283 }, { "date": "2024-05-09", "timestamp": 1715212800, "low": 80.67, "high": 83.16, "open": 81.67, "close": 83.07, "volume": 114888.4430761 }, { "date": "2024-05-10", "timestamp": 1715299200, "low": 79.55, "high": 83.48, "open": 83.05, "close": 80.22, "volume": 109554.49587602 }, { "date": "2024-05-11", "timestamp": 1715385600, "low": 80.12, "high": 82.26, "open": 80.22, "close": 81.36, "volume": 83214.93845814 }, { "date": "2024-05-12", "timestamp": 1715472000, "low": 80.8, "high": 82.14, "open": 81.36, "close": 81.38, "volume": 66309.16155251 }, { "date": "2024-05-13", "timestamp": 1715558400, "low": 78.9, "high": 82.5, "open": 81.38, "close": 80.61, "volume": 160047.64439703 }, { "date": "2024-05-14", "timestamp": 1715644800, "low": 78.41, "high": 83.0, "open": 80.61, "close": 78.7, "volume": 152975.98118948 }, { "date": "2024-05-15", "timestamp": 1715731200, "low": 78.24, "high": 82.98, "open": 78.75, "close": 82.5, "volume": 155712.63771542 }, { "date": "2024-05-16", "timestamp": 1715817600, "low": 81.38, "high": 83.27, "open": 82.49, "close": 82.44, "volume": 133670.58103124 }, { "date": "2024-05-17", "timestamp": 1715904000, "low": 81.91, "high": 84.26, "open": 82.44, "close": 84.18, "volume": 110718.77183059 }, { "date": "2024-05-18", "timestamp": 1715990400, "low": 83.45, "high": 84.85, "open": 84.17, "close": 83.87, "volume": 90425.9347358 }, { "date": "2024-05-19", "timestamp": 1716076800, "low": 81.77, "high": 84.4, "open": 83.86, "close": 82.39, "volume": 77089.22330222 }, { "date": "2024-05-20", "timestamp": 1716163200, "low": 82.38, "high": 89.17, "open": 82.39, "close": 88.65, "volume": 184021.06141805 }, { "date": "2024-05-21", "timestamp": 1716249600, "low": 86.94, "high": 89.63, "open": 88.64, "close": 88.24, "volume": 235271.75659231 }, { "date": "2024-05-22", "timestamp": 1716336000, "low": 84.86, "high": 88.48, "open": 88.24, "close": 85.75, "volume": 184372.39538242 }, { "date": "2024-05-23", "timestamp": 1716422400, "low": 80.51, "high": 87.96, "open": 85.75, "close": 85.41, "volume": 303789.67405426 }, { "date": "2024-05-24", "timestamp": 1716508800, "low": 83.99, "high": 86.45, "open": 85.41, "close": 84.99, "volume": 166773.19881125 }, { "date": "2024-05-25", "timestamp": 1716595200, "low": 84.43, "high": 85.93, "open": 84.98, "close": 84.99, "volume": 71686.71338215 }, { "date": "2024-05-26", "timestamp": 1716681600, "low": 83.49, "high": 85.27, "open": 84.99, "close": 83.84, "volume": 78862.80214773 }, { "date": "2024-05-27", "timestamp": 1716768000, "low": 83.77, "high": 86.37, "open": 83.84, "close": 85.17, "volume": 96547.77421646 }, { "date": "2024-05-28", "timestamp": 1716854400, "low": 81.98, "high": 85.49, "open": 85.18, "close": 83.35, "volume": 145662.4076179 }, { "date": "2024-05-29", "timestamp": 1716940800, "low": 82.54, "high": 84.14, "open": 83.37, "close": 83.47, "volume": 119963.93737913 }, { "date": "2024-05-30", "timestamp": 1717027200, "low": 81.88, "high": 85.53, "open": 83.47, "close": 84.43, "volume": 151852.9171056 }, { "date": "2024-05-31", "timestamp": 1717113600, "low": 81.97, "high": 84.65, "open": 84.42, "close": 83.13, "volume": 110828.6206423 }, { "date": "2024-06-01", "timestamp": 1717200000, "low": 82.83, "high": 83.86, "open": 83.13, "close": 83.43, "volume": 61109.40208311 }, { "date": "2024-06-02", "timestamp": 1717286400, "low": 82.13, "high": 83.48, "open": 83.41, "close": 83.08, "volume": 72498.9485517 }, { "date": "2024-06-03", "timestamp": 1717372800, "low": 82.59, "high": 84.25, "open": 83.08, "close": 82.82, "volume": 94587.29565849 }, { "date": "2024-06-04", "timestamp": 1717459200, "low": 81.09, "high": 83.72, "open": 82.82, "close": 83.68, "volume": 98439.43648748 }, { "date": "2024-06-05", "timestamp": 1717545600, "low": 83.5, "high": 85.48, "open": 83.67, "close": 85.44, "volume": 96079.94010235 }, { "date": "2024-06-06", "timestamp": 1717632000, "low": 84.12, "high": 85.79, "open": 85.44, "close": 84.17, "volume": 131407.98872071 }, { "date": "2024-06-07", "timestamp": 1717718400, "low": 75.09, "high": 84.83, "open": 84.18, "close": 80.1, "volume": 235299.53067999 }, { "date": "2024-06-08", "timestamp": 1717804800, "low": 78.83, "high": 80.44, "open": 80.1, "close": 79.98, "volume": 82669.64420839 }, { "date": "2024-06-09", "timestamp": 1717891200, "low": 79.49, "high": 80.71, "open": 79.97, "close": 80.47, "volume": 55469.34867156 }, { "date": "2024-06-10", "timestamp": 1717977600, "low": 79.04, "high": 80.49, "open": 80.47, "close": 79.63, "volume": 102262.8352264 }, { "date": "2024-06-11", "timestamp": 1718064000, "low": 75.58, "high": 79.83, "open": 79.64, "close": 77.29, "volume": 269256.47404925 }, { "date": "2024-06-12", "timestamp": 1718150400, "low": 76.34, "high": 79.29, "open": 77.3, "close": 78.49, "volume": 214826.46223322 }, { "date": "2024-06-13", "timestamp": 1718236800, "low": 77.24, "high": 79.81, "open": 78.49, "close": 79.12, "volume": 296952.67113477 }, { "date": "2024-06-14", "timestamp": 1718323200, "low": 76.32, "high": 80.26, "open": 79.12, "close": 77.57, "volume": 272393.80664947 }, { "date": "2024-06-15", "timestamp": 1718409600, "low": 77.31, "high": 79.42, "open": 77.57, "close": 79.19, "volume": 102830.20331723 }, { "date": "2024-06-16", "timestamp": 1718496000, "low": 78.55, "high": 80.09, "open": 79.19, "close": 78.95, "volume": 101893.31627036 }, { "date": "2024-06-17", "timestamp": 1718582400, "low": 75.09, "high": 79.21, "open": 78.98, "close": 76.59, "volume": 178389.52163564 }, { "date": "2024-06-18", "timestamp": 1718668800, "low": 70.63, "high": 76.76, "open": 76.58, "close": 72.64, "volume": 343507.58611606 }, { "date": "2024-06-19", "timestamp": 1718755200, "low": 72.48, "high": 74.95, "open": 72.63, "close": 73.75, "volume": 129447.9208816 }, { "date": "2024-06-20", "timestamp": 1718841600, "low": 73.19, "high": 75.32, "open": 73.76, "close": 74.68, "volume": 143037.36724016 }, { "date": "2024-06-21", "timestamp": 1718928000, "low": 72.1, "high": 74.71, "open": 74.68, "close": 74.15, "volume": 147558.04493222 }, { "date": "2024-06-22", "timestamp": 1719014400, "low": 73.52, "high": 74.86, "open": 74.14, "close": 74.58, "volume": 73549.23302585 }, { "date": "2024-06-23", "timestamp": 1719100800, "low": 73.2, "high": 75.0, "open": 74.59, "close": 73.32, "volume": 93633.71719168 }, { "date": "2024-06-24", "timestamp": 1719187200, "low": 67.5, "high": 73.4, "open": 73.33, "close": 69.67, "volume": 235317.7619469 }, { "date": "2024-06-25", "timestamp": 1719273600, "low": 69.37, "high": 71.99, "open": 69.67, "close": 71.34, "volume": 125833.07085487 }, { "date": "2024-06-26", "timestamp": 1719360000, "low": 70.35, "high": 71.95, "open": 71.35, "close": 70.97, "volume": 119721.34785407 }, { "date": "2024-06-27", "timestamp": 1719446400, "low": 70.48, "high": 73.26, "open": 70.98, "close": 73.16, "volume": 107472.61117446 }, { "date": "2024-06-28", "timestamp": 1719532800, "low": 72.42, "high": 74.68, "open": 73.16, "close": 72.77, "volume": 244562.64720434 }, { "date": "2024-06-29", "timestamp": 1719619200, "low": 72.75, "high": 76.76, "open": 72.75, "close": 74.82, "volume": 190285.06583878 }, { "date": "2024-06-30", "timestamp": 1719705600, "low": 73.99, "high": 75.89, "open": 74.82, "close": 75.21, "volume": 177834.96083669 }, { "date": "2024-07-01", "timestamp": 1719792000, "low": 74.07, "high": 75.85, "open": 75.22, "close": 74.3, "volume": 152295.851143 }, { "date": "2024-07-02", "timestamp": 1719878400, "low": 74.19, "high": 76.1, "open": 74.3, "close": 75.93, "volume": 123304.93854577 }, { "date": "2024-07-03", "timestamp": 1719964800, "low": 71.7, "high": 76.13, "open": 75.94, "close": 72.07, "volume": 188761.13069753 }, { "date": "2024-07-04", "timestamp": 1720051200, "low": 65.0, "high": 72.36, "open": 72.06, "close": 65.41, "volume": 278577.58841154 }, { "date": "2024-07-05", "timestamp": 1720137600, "low": 56.76, "high": 65.57, "open": 65.41, "close": 61.88, "volume": 546363.93563431 }, { "date": "2024-07-06", "timestamp": 1720224000, "low": 61.42, "high": 65.69, "open": 61.85, "close": 65.4, "volume": 211960.69785032 }, { "date": "2024-07-07", "timestamp": 1720310400, "low": 61.62, "high": 65.59, "open": 65.41, "close": 62.05, "volume": 170288.10485018 }, { "date": "2024-07-08", "timestamp": 1720396800, "low": 59.24, "high": 67.1, "open": 62.04, "close": 64.9, "volume": 289928.3651535 }, { "date": "2024-07-09", "timestamp": 1720483200, "low": 64.25, "high": 66.28, "open": 64.9, "close": 65.31, "volume": 135015.53091038 }, { "date": "2024-07-10", "timestamp": 1720569600, "low": 64.51, "high": 67.3, "open": 65.31, "close": 66.97, "volume": 146081.98000098 }, { "date": "2024-07-11", "timestamp": 1720656000, "low": 66.44, "high": 69.15, "open": 66.96, "close": 67.37, "volume": 147955.94549087 }, { "date": "2024-07-12", "timestamp": 1720742400, "low": 66.79, "high": 69.44, "open": 67.37, "close": 69.29, "volume": 209890.97095226 }, { "date": "2024-07-13", "timestamp": 1720828800, "low": 69.17, "high": 70.7, "open": 69.29, "close": 69.85, "volume": 147944.48182367 }, { "date": "2024-07-14", "timestamp": 1720915200, "low": 69.26, "high": 70.54, "open": 69.84, "close": 69.96, "volume": 107936.62082205 }, { "date": "2024-07-15", "timestamp": 1721001600, "low": 69.71, "high": 72.57, "open": 69.95, "close": 72.34, "volume": 199044.11702007 }, { "date": "2024-07-16", "timestamp": 1721088000, "low": 70.36, "high": 74.12, "open": 72.33, "close": 73.24, "volume": 178287.64879072 }, { "date": "2024-07-17", "timestamp": 1721174400, "low": 71.14, "high": 74.28, "open": 73.24, "close": 71.38, "volume": 178457.72258524 }, { "date": "2024-07-18", "timestamp": 1721260800, "low": 70.51, "high": 72.96, "open": 71.38, "close": 71.63, "volume": 152679.92303164 }, { "date": "2024-07-19", "timestamp": 1721347200, "low": 69.66, "high": 74.16, "open": 71.63, "close": 73.45, "volume": 168954.64467231 }, { "date": "2024-07-20", "timestamp": 1721433600, "low": 72.34, "high": 73.94, "open": 73.46, "close": 73.06, "volume": 91241.54498563 }, { "date": "2024-07-21", "timestamp": 1721520000, "low": 71.26, "high": 74.14, "open": 73.06, "close": 73.99, "volume": 124457.98336609 }, { "date": "2024-07-22", "timestamp": 1721606400, "low": 70.77, "high": 74.61, "open": 74.0, "close": 71.29, "volume": 226351.73392585 }, { "date": "2024-07-23", "timestamp": 1721692800, "low": 70.4, "high": 73.7, "open": 71.29, "close": 72.92, "volume": 139430.26339729 }, { "date": "2024-07-24", "timestamp": 1721779200, "low": 70.76, "high": 73.68, "open": 72.9, "close": 71.28, "volume": 115149.77030189 }, { "date": "2024-07-25", "timestamp": 1721865600, "low": 67.27, "high": 71.67, "open": 71.26, "close": 68.8, "volume": 210149.18153452 }, { "date": "2024-07-26", "timestamp": 1721952000, "low": 68.74, "high": 71.69, "open": 68.8, "close": 71.32, "volume": 120236.33512515 }, { "date": "2024-07-27", "timestamp": 1722038400, "low": 70.26, "high": 72.35, "open": 71.33, "close": 71.34, "volume": 98618.22146622 }, { "date": "2024-07-28", "timestamp": 1722124800, "low": 70.33, "high": 71.77, "open": 71.33, "close": 71.08, "volume": 75420.38097274 }, { "date": "2024-07-29", "timestamp": 1722211200, "low": 71.03, "high": 76.76, "open": 71.08, "close": 73.68, "volume": 289466.52157854 }, { "date": "2024-07-30", "timestamp": 1722297600, "low": 71.06, "high": 74.55, "open": 73.67, "close": 71.68, "volume": 146863.83920673 }, { "date": "2024-07-31", "timestamp": 1722384000, "low": 69.86, "high": 72.91, "open": 71.67, "close": 70.14, "volume": 163332.96101171 }, { "date": "2024-08-01", "timestamp": 1722470400, "low": 65.91, "high": 71.42, "open": 70.12, "close": 69.51, "volume": 225766.10036945 }, { "date": "2024-08-02", "timestamp": 1722556800, "low": 63.91, "high": 69.89, "open": 69.51, "close": 64.97, "volume": 224563.30625076 }, { "date": "2024-08-03", "timestamp": 1722643200, "low": 62.53, "high": 66.33, "open": 64.97, "close": 64.62, "volume": 199949.588108 }, { "date": "2024-08-04", "timestamp": 1722729600, "low": 60.32, "high": 65.21, "open": 64.62, "close": 62.43, "volume": 185599.8290545 }, { "date": "2024-08-05", "timestamp": 1722816000, "low": 49.9, "high": 62.55, "open": 62.42, "close": 56.09, "volume": 789775.58971575 }, { "date": "2024-08-06", "timestamp": 1722902400, "low": 55.99, "high": 59.42, "open": 56.08, "close": 58.3, "volume": 261126.15494629 }, { "date": "2024-08-07", "timestamp": 1722988800, "low": 55.35, "high": 59.54, "open": 58.29, "close": 55.99, "volume": 201549.81891455 }, { "date": "2024-08-08", "timestamp": 1723075200, "low": 55.18, "high": 61.99, "open": 56.01, "close": 61.17, "volume": 189110.55295571 }, { "date": "2024-08-09", "timestamp": 1723161600, "low": 59.34, "high": 61.27, "open": 61.17, "close": 60.73, "volume": 145779.00239238 }, { "date": "2024-08-10", "timestamp": 1723248000, "low": 60.15, "high": 61.56, "open": 60.74, "close": 61.16, "volume": 114767.47994666 }, { "date": "2024-08-11", "timestamp": 1723334400, "low": 58.8, "high": 62.39, "open": 61.17, "close": 59.75, "volume": 157586.57402222 }, { "date": "2024-08-12", "timestamp": 1723420800, "low": 59.19, "high": 62.07, "open": 59.74, "close": 61.51, "volume": 190738.92583777 }, { "date": "2024-08-13", "timestamp": 1723507200, "low": 61.1, "high": 63.52, "open": 61.51, "close": 63.45, "volume": 154465.02437419 }, { "date": "2024-08-14", "timestamp": 1723593600, "low": 62.61, "high": 64.71, "open": 63.46, "close": 64.08, "volume": 174490.17343711 }, { "date": "2024-08-15", "timestamp": 1723680000, "low": 63.6, "high": 66.91, "open": 64.07, "close": 65.35, "volume": 304040.40060527 }, { "date": "2024-08-16", "timestamp": 1723766400, "low": 64.3, "high": 66.81, "open": 65.36, "close": 66.51, "volume": 223088.58426702 }, { "date": "2024-08-17", "timestamp": 1723852800, "low": 65.89, "high": 67.88, "open": 66.52, "close": 67.61, "volume": 125137.31754373 }, { "date": "2024-08-18", "timestamp": 1723939200, "low": 66.09, "high": 68.16, "open": 67.6, "close": 66.35, "volume": 112275.35317443 }, { "date": "2024-08-19", "timestamp": 1724025600, "low": 66.0, "high": 67.45, "open": 66.35, "close": 66.33, "volume": 155908.61039006 }, { "date": "2024-08-20", "timestamp": 1724112000, "low": 63.18, "high": 67.34, "open": 66.34, "close": 64.4, "volume": 168769.14576809 }, { "date": "2024-08-21", "timestamp": 1724198400, "low": 62.03, "high": 64.8, "open": 64.4, "close": 64.29, "volume": 180927.30236896 }, { "date": "2024-08-22", "timestamp": 1724284800, "low": 62.5, "high": 64.39, "open": 64.28, "close": 63.74, "volume": 150298.84700135 }, { "date": "2024-08-23", "timestamp": 1724371200, "low": 63.47, "high": 66.91, "open": 63.76, "close": 66.15, "volume": 100411.30417177 }, { "date": "2024-08-24", "timestamp": 1724457600, "low": 65.45, "high": 68.02, "open": 66.16, "close": 66.61, "volume": 93531.04760578 }, { "date": "2024-08-25", "timestamp": 1724544000, "low": 64.45, "high": 66.92, "open": 66.61, "close": 64.86, "volume": 82456.42276227 }, { "date": "2024-08-26", "timestamp": 1724630400, "low": 63.0, "high": 65.12, "open": 64.86, "close": 63.02, "volume": 95025.0755829 }, { "date": "2024-08-27", "timestamp": 1724716800, "low": 59.03, "high": 64.0, "open": 63.02, "close": 60.41, "volume": 145989.8198799 }, { "date": "2024-08-28", "timestamp": 1724803200, "low": 59.4, "high": 62.44, "open": 60.4, "close": 61.81, "volume": 163652.77342507 }, { "date": "2024-08-29", "timestamp": 1724889600, "low": 61.11, "high": 63.95, "open": 61.84, "close": 62.48, "volume": 141011.6658804 }, { "date": "2024-08-30", "timestamp": 1724976000, "low": 61.54, "high": 65.43, "open": 62.48, "close": 64.9, "volume": 193721.25965796 }, { "date": "2024-08-31", "timestamp": 1725062400, "low": 64.86, "high": 66.49, "open": 64.9, "close": 64.96, "volume": 139658.08770517 }, { "date": "2024-09-01", "timestamp": 1725148800, "low": 62.85, "high": 65.12, "open": 64.95, "close": 63.57, "volume": 80029.5948533 }, { "date": "2024-09-02", "timestamp": 1725235200, "low": 62.59, "high": 65.74, "open": 63.56, "close": 65.36, "volume": 115860.8974486 }, { "date": "2024-09-03", "timestamp": 1725321600, "low": 64.29, "high": 66.35, "open": 65.34, "close": 64.35, "volume": 123380.04162598 }, { "date": "2024-09-04", "timestamp": 1725408000, "low": 62.07, "high": 66.23, "open": 64.35, "close": 65.42, "volume": 149379.89785544 }, { "date": "2024-09-05", "timestamp": 1725494400, "low": 64.42, "high": 68.53, "open": 65.42, "close": 66.07, "volume": 203213.59919466 }, { "date": "2024-09-06", "timestamp": 1725580800, "low": 61.17, "high": 66.81, "open": 66.06, "close": 63.05, "volume": 185642.1601108 }, { "date": "2024-09-07", "timestamp": 1725667200, "low": 61.65, "high": 64.15, "open": 63.05, "close": 62.05, "volume": 127016.72078336 }, { "date": "2024-09-08", "timestamp": 1725753600, "low": 59.92, "high": 62.3, "open": 62.06, "close": 60.95, "volume": 142092.73889505 }, { "date": "2024-09-09", "timestamp": 1725840000, "low": 59.66, "high": 61.82, "open": 60.95, "close": 61.44, "volume": 208790.58847377 }, { "date": "2024-09-10", "timestamp": 1725926400, "low": 60.34, "high": 61.78, "open": 61.43, "close": 61.53, "volume": 132446.60204749 }, { "date": "2024-09-11", "timestamp": 1726012800, "low": 60.11, "high": 62.44, "open": 61.53, "close": 62.21, "volume": 128830.09926104 }, { "date": "2024-09-12", "timestamp": 1726099200, "low": 61.43, "high": 63.14, "open": 62.21, "close": 62.85, "volume": 94207.80425732 }, { "date": "2024-09-13", "timestamp": 1726185600, "low": 62.41, "high": 65.05, "open": 62.85, "close": 64.97, "volume": 109423.39643119 }, { "date": "2024-09-14", "timestamp": 1726272000, "low": 64.9, "high": 66.78, "open": 64.98, "close": 65.94, "volume": 89844.48431582 }, { "date": "2024-09-15", "timestamp": 1726358400, "low": 62.91, "high": 66.35, "open": 65.95, "close": 63.26, "volume": 69741.19985632 }, { "date": "2024-09-16", "timestamp": 1726444800, "low": 62.08, "high": 63.73, "open": 63.25, "close": 62.62, "volume": 76894.0140024 }, { "date": "2024-09-17", "timestamp": 1726531200, "low": 61.91, "high": 64.05, "open": 62.63, "close": 63.78, "volume": 108244.96302869 }, { "date": "2024-09-18", "timestamp": 1726617600, "low": 62.4, "high": 64.87, "open": 63.75, "close": 64.85, "volume": 97243.86433726 }, { "date": "2024-09-19", "timestamp": 1726704000, "low": 64.71, "high": 66.09, "open": 64.85, "close": 65.41, "volume": 117039.74187193 }, { "date": "2024-09-20", "timestamp": 1726790400, "low": 64.32, "high": 66.44, "open": 65.41, "close": 65.34, "volume": 120528.86432035 }, { "date": "2024-09-21", "timestamp": 1726876800, "low": 64.84, "high": 67.16, "open": 65.32, "close": 66.85, "volume": 82126.69388594 }, { "date": "2024-09-22", "timestamp": 1726963200, "low": 66.48, "high": 68.81, "open": 66.84, "close": 68.71, "volume": 108303.22805009 }, { "date": "2024-09-23", "timestamp": 1727049600, "low": 66.63, "high": 69.33, "open": 68.7, "close": 66.96, "volume": 118892.66072496 }, { "date": "2024-09-24", "timestamp": 1727136000, "low": 65.64, "high": 67.16, "open": 66.96, "close": 66.69, "volume": 106785.5672643 }, { "date": "2024-09-25", "timestamp": 1727222400, "low": 65.9, "high": 67.86, "open": 66.7, "close": 66.54, "volume": 93344.81017105 }, { "date": "2024-09-26", "timestamp": 1727308800, "low": 65.61, "high": 68.61, "open": 66.53, "close": 68.57, "volume": 118005.58770767 }, { "date": "2024-09-27", "timestamp": 1727395200, "low": 68.3, "high": 71.24, "open": 68.55, "close": 71.16, "volume": 135193.02542898 }, { "date": "2024-09-28", "timestamp": 1727481600, "low": 69.03, "high": 71.54, "open": 71.15, "close": 69.98, "volume": 78310.5225683 }, { "date": "2024-09-29", "timestamp": 1727568000, "low": 68.5, "high": 70.34, "open": 69.99, "close": 69.28, "volume": 75789.92707359 }, { "date": "2024-09-30", "timestamp": 1727654400, "low": 66.3, "high": 69.39, "open": 69.28, "close": 66.82, "volume": 132775.07938766 }, { "date": "2024-10-01", "timestamp": 1727740800, "low": 61.98, "high": 68.59, "open": 66.82, "close": 63.4, "volume": 156802.93182087 }, { "date": "2024-10-02", "timestamp": 1727827200, "low": 62.21, "high": 64.77, "open": 63.4, "close": 62.95, "volume": 126825.77135459 }, { "date": "2024-10-03", "timestamp": 1727913600, "low": 61.93, "high": 63.99, "open": 62.94, "close": 63.48, "volume": 91807.16278954 }, { "date": "2024-10-04", "timestamp": 1728000000, "low": 63.29, "high": 65.2, "open": 63.47, "close": 64.96, "volume": 96754.94398368 }, { "date": "2024-10-05", "timestamp": 1728086400, "low": 64.68, "high": 66.36, "open": 64.95, "close": 66.32, "volume": 67160.30798478 }, { "date": "2024-10-06", "timestamp": 1728172800, "low": 66.13, "high": 67.64, "open": 66.33, "close": 67.05, "volume": 64829.07252122 }, { "date": "2024-10-07", "timestamp": 1728259200, "low": 64.5, "high": 67.98, "open": 67.04, "close": 64.75, "volume": 90347.601346 }, { "date": "2024-10-08", "timestamp": 1728345600, "low": 64.52, "high": 66.13, "open": 64.76, "close": 65.65, "volume": 63090.39303004 }, { "date": "2024-10-09", "timestamp": 1728432000, "low": 64.03, "high": 65.94, "open": 65.66, "close": 64.53, "volume": 75593.10890399 }, { "date": "2024-10-10", "timestamp": 1728518400, "low": 63.19, "high": 65.02, "open": 64.54, "close": 64.27, "volume": 82915.31187509 }, { "date": "2024-10-11", "timestamp": 1728604800, "low": 64.22, "high": 65.93, "open": 64.27, "close": 65.57, "volume": 81670.95879692 }, { "date": "2024-10-12", "timestamp": 1728691200, "low": 65.04, "high": 66.67, "open": 65.58, "close": 66.19, "volume": 67904.02217905 }, { "date": "2024-10-13", "timestamp": 1728777600, "low": 64.41, "high": 66.29, "open": 66.19, "close": 64.79, "volume": 71405.902397 }, { "date": "2024-10-14", "timestamp": 1728864000, "low": 64.11, "high": 67.36, "open": 64.79, "close": 66.82, "volume": 127587.79274286 }, { "date": "2024-10-15", "timestamp": 1728950400, "low": 65.26, "high": 71.94, "open": 66.83, "close": 70.87, "volume": 261360.68554576 }, { "date": "2024-10-16", "timestamp": 1729036800, "low": 69.33, "high": 73.01, "open": 70.86, "close": 70.08, "volume": 192114.90461168 }, { "date": "2024-10-17", "timestamp": 1729123200, "low": 69.86, "high": 73.98, "open": 70.07, "close": 72.77, "volume": 175960.2726204 }, { "date": "2024-10-18", "timestamp": 1729209600, "low": 71.87, "high": 74.82, "open": 72.72, "close": 73.09, "volume": 179986.67445623 }, { "date": "2024-10-19", "timestamp": 1729296000, "low": 73.03, "high": 76.18, "open": 73.11, "close": 74.89, "volume": 122648.60201904 }, { "date": "2024-10-20", "timestamp": 1729382400, "low": 73.57, "high": 75.88, "open": 74.88, "close": 74.28, "volume": 104835.93441967 }, { "date": "2024-10-21", "timestamp": 1729468800, "low": 70.3, "high": 74.57, "open": 74.28, "close": 70.74, "volume": 145967.83938936 }, { "date": "2024-10-22", "timestamp": 1729555200, "low": 69.35, "high": 71.56, "open": 70.75, "close": 70.0, "volume": 144466.70377622 }, { "date": "2024-10-23", "timestamp": 1729641600, "low": 67.78, "high": 70.36, "open": 70.0, "close": 69.98, "volume": 111049.07692758 }, { "date": "2024-10-24", "timestamp": 1729728000, "low": 69.21, "high": 71.29, "open": 69.99, "close": 71.12, "volume": 95785.43106823 }, { "date": "2024-10-25", "timestamp": 1729814400, "low": 66.74, "high": 72.26, "open": 71.14, "close": 68.72, "volume": 112005.11990528 }, { "date": "2024-10-26", "timestamp": 1729900800, "low": 67.99, "high": 69.64, "open": 68.72, "close": 68.39, "volume": 73574.39629943 }, { "date": "2024-10-27", "timestamp": 1729987200, "low": 67.92, "high": 71.15, "open": 68.38, "close": 70.99, "volume": 73500.83020694 }, { "date": "2024-10-28", "timestamp": 1730073600, "low": 69.55, "high": 71.47, "open": 70.99, "close": 70.78, "volume": 108220.15195522 }, { "date": "2024-10-29", "timestamp": 1730160000, "low": 70.68, "high": 74.34, "open": 70.8, "close": 73.95, "volume": 138798.27539021 }, { "date": "2024-10-30", "timestamp": 1730246400, "low": 71.41, "high": 74.25, "open": 73.96, "close": 71.76, "volume": 91001.18859509 }, { "date": "2024-10-31", "timestamp": 1730332800, "low": 68.34, "high": 72.08, "open": 71.75, "close": 69.23, "volume": 112607.08010463 }, { "date": "2024-11-01", "timestamp": 1730419200, "low": 67.65, "high": 71.06, "open": 69.24, "close": 70.24, "volume": 126075.84234719 }, { "date": "2024-11-02", "timestamp": 1730505600, "low": 68.84, "high": 71.24, "open": 70.22, "close": 69.19, "volume": 71016.22756516 }, { "date": "2024-11-03", "timestamp": 1730592000, "low": 65.26, "high": 69.29, "open": 69.2, "close": 66.85, "volume": 103279.64710925 }, { "date": "2024-11-04", "timestamp": 1730678400, "low": 64.42, "high": 67.68, "open": 66.85, "close": 65.51, "volume": 96806.90434182 }, { "date": "2024-11-05", "timestamp": 1730764800, "low": 64.83, "high": 67.26, "open": 65.53, "close": 65.4, "volume": 168042.24235615 }, { "date": "2024-11-06", "timestamp": 1730851200, "low": 65.33, "high": 71.69, "open": 65.4, "close": 71.11, "volume": 268990.15921977 }, { "date": "2024-11-07", "timestamp": 1730937600, "low": 69.94, "high": 72.48, "open": 71.08, "close": 71.51, "volume": 148537.23270753 }, { "date": "2024-11-08", "timestamp": 1731024000, "low": 70.72, "high": 73.13, "open": 71.52, "close": 72.85, "volume": 169615.80668397 }, { "date": "2024-11-09", "timestamp": 1731110400, "low": 71.63, "high": 74.24, "open": 72.85, "close": 74.04, "volume": 133094.32490073 }, { "date": "2024-11-10", "timestamp": 1731196800, "low": 73.46, "high": 78.28, "open": 74.02, "close": 76.63, "volume": 289219.36973331 }, { "date": "2024-11-11", "timestamp": 1731283200, "low": 74.65, "high": 80.47, "open": 76.65, "close": 80.14, "volume": 291273.65154378 }, { "date": "2024-11-12", "timestamp": 1731369600, "low": 74.07, "high": 82.87, "open": 80.16, "close": 76.76, "volume": 369905.29552183 }, { "date": "2024-11-13", "timestamp": 1731456000, "low": 71.94, "high": 78.03, "open": 76.79, "close": 75.49, "volume": 370593.50049364 }, { "date": "2024-11-14", "timestamp": 1731542400, "low": 74.24, "high": 85.17, "open": 75.5, "close": 82.38, "volume": 770584.90884413 }, { "date": "2024-11-15", "timestamp": 1731628800, "low": 78.89, "high": 87.34, "open": 82.38, "close": 83.72, "volume": 532721.98223052 }, { "date": "2024-11-16", "timestamp": 1731715200, "low": 82.85, "high": 98.57, "open": 83.72, "close": 95.49, "volume": 785097.30735435 }, { "date": "2024-11-17", "timestamp": 1731801600, "low": 84.87, "high": 97.45, "open": 95.51, "close": 87.23, "volume": 500614.72067487 }, { "date": "2024-11-18", "timestamp": 1731888000, "low": 86.45, "high": 94.81, "open": 87.24, "close": 89.27, "volume": 529942.38347246 }, { "date": "2024-11-19", "timestamp": 1731974400, "low": 85.17, "high": 90.25, "open": 89.29, "close": 86.78, "volume": 339626.31844095 }, { "date": "2024-11-20", "timestamp": 1732060800, "low": 82.44, "high": 87.9, "open": 86.79, "close": 83.47, "volume": 282770.63009139 }, { "date": "2024-11-21", "timestamp": 1732147200, "low": 81.65, "high": 92.11, "open": 83.5, "close": 89.65, "volume": 471001.90045702 }, { "date": "2024-11-22", "timestamp": 1732233600, "low": 87.8, "high": 92.77, "open": 89.64, "close": 92.34, "volume": 459326.05749926 }, { "date": "2024-11-23", "timestamp": 1732320000, "low": 92.2, "high": 106.58, "open": 92.35, "close": 99.65, "volume": 863907.29706419 }, { "date": "2024-11-24", "timestamp": 1732406400, "low": 91.67, "high": 103.3, "open": 99.64, "close": 96.98, "volume": 518099.09140065 }, { "date": "2024-11-25", "timestamp": 1732492800, "low": 90.89, "high": 99.28, "open": 97.03, "close": 92.29, "volume": 410294.6217227 }, { "date": "2024-11-26", "timestamp": 1732579200, "low": 87.96, "high": 95.43, "open": 92.26, "close": 92.79, "volume": 394203.41752418 }, { "date": "2024-11-27", "timestamp": 1732665600, "low": 91.44, "high": 99.4, "open": 92.79, "close": 97.25, "volume": 368848.12770289 }, { "date": "2024-11-28", "timestamp": 1732752000, "low": 93.68, "high": 98.43, "open": 97.34, "close": 95.54, "volume": 213540.68820494 }, { "date": "2024-11-29", "timestamp": 1732838400, "low": 94.74, "high": 104.89, "open": 95.56, "close": 104.83, "volume": 448839.49123281 }, { "date": "2024-11-30", "timestamp": 1732924800, "low": 100.36, "high": 105.2, "open": 104.87, "close": 102.8, "volume": 304497.73233809 }, { "date": "2024-12-01", "timestamp": 1733011200, "low": 99.4, "high": 122.05, "open": 102.8, "close": 119.61, "volume": 661444.68940028 }, { "date": "2024-12-02", "timestamp": 1733097600, "low": 114.79, "high": 139.9, "open": 119.61, "close": 132.9, "volume": 1530748.95456509 }, { "date": "2024-12-03", "timestamp": 1733184000, "low": 121.53, "high": 135.33, "open": 132.86, "close": 130.95, "volume": 922218.20337529 }, { "date": "2024-12-04", "timestamp": 1733270400, "low": 121.79, "high": 135.87, "open": 131.04, "close": 133.85, "volume": 822989.20296742 }, { "date": "2024-12-05", "timestamp": 1733356800, "low": 124.94, "high": 147.22, "open": 133.88, "close": 135.93, "volume": 1084325.67207381 }, { "date": "2024-12-06", "timestamp": 1733443200, "low": 130.18, "high": 139.39, "open": 135.94, "close": 136.1, "volume": 621437.81676721 }, { "date": "2024-12-07", "timestamp": 1733529600, "low": 131.86, "high": 139.0, "open": 136.17, "close": 133.89, "volume": 307406.04532174 }, { "date": "2024-12-08", "timestamp": 1733616000, "low": 130.16, "high": 136.0, "open": 133.89, "close": 134.98, "volume": 215275.77501739 }, { "date": "2024-12-09", "timestamp": 1733702400, "low": 105.0, "high": 135.13, "open": 134.96, "close": 110.49, "volume": 798636.01174904 }, { "date": "2024-12-10", "timestamp": 1733788800, "low": 101.31, "high": 114.89, "open": 110.48, "close": 109.92, "volume": 822382.6214167 }, { "date": "2024-12-11", "timestamp": 1733875200, "low": 106.08, "high": 119.19, "open": 109.9, "close": 117.38, "volume": 564738.69898187 }, { "date": "2024-12-12", "timestamp": 1733961600, "low": 116.52, "high": 125.12, "open": 117.38, "close": 119.3, "volume": 564566.58145837 }, { "date": "2024-12-13", "timestamp": 1734048000, "low": 117.06, "high": 125.31, "open": 119.28, "close": 124.53, "volume": 352628.7206026 }, { "date": "2024-12-14", "timestamp": 1734134400, "low": 115.41, "high": 125.4, "open": 124.53, "close": 118.22, "volume": 261377.8187465 }, { "date": "2024-12-15", "timestamp": 1734220800, "low": 113.94, "high": 122.14, "open": 118.23, "close": 121.08, "volume": 278117.95048932 }, { "date": "2024-12-16", "timestamp": 1734307200, "low": 115.21, "high": 124.29, "open": 121.09, "close": 118.05, "volume": 486943.28645186 }, { "date": "2024-12-17", "timestamp": 1734393600, "low": 114.4, "high": 131.52, "open": 118.05, "close": 125.59, "volume": 576758.78053478 }, { "date": "2024-12-18", "timestamp": 1734480000, "low": 106.78, "high": 129.13, "open": 125.62, "close": 108.26, "volume": 654467.32790478 }, { "date": "2024-12-19", "timestamp": 1734566400, "low": 94.57, "high": 111.7, "open": 108.25, "close": 99.23, "volume": 527781.42683914 }, { "date": "2024-12-20", "timestamp": 1734652800, "low": 86.7, "high": 103.14, "open": 99.28, "close": 101.32, "volume": 506072.43871635 }, { "date": "2024-12-21", "timestamp": 1734739200, "low": 97.63, "high": 105.99, "open": 101.35, "close": 101.52, "volume": 306913.91724317 }, { "date": "2024-12-22", "timestamp": 1734825600, "low": 96.63, "high": 104.0, "open": 101.53, "close": 99.7, "volume": 221156.37797091 }, { "date": "2024-12-23", "timestamp": 1734912000, "low": 97.81, "high": 107.5, "open": 99.7, "close": 106.63, "volume": 262492.57682435 }, { "date": "2024-12-24", "timestamp": 1734998400, "low": 103.8, "high": 110.73, "open": 106.63, "close": 108.29, "volume": 231293.16185958 }, { "date": "2024-12-25", "timestamp": 1735084800, "low": 106.83, "high": 110.58, "open": 108.23, "close": 109.78, "volume": 136219.85961057 }, { "date": "2024-12-26", "timestamp": 1735171200, "low": 100.95, "high": 110.25, "open": 109.78, "close": 102.11, "volume": 216788.59182163 }, { "date": "2024-12-27", "timestamp": 1735257600, "low": 99.56, "high": 106.41, "open": 102.16, "close": 100.46, "volume": 206406.45988154 }, { "date": "2024-12-28", "timestamp": 1735344000, "low": 98.51, "high": 101.65, "open": 100.45, "close": 100.56, "volume": 110855.19241838 }, { "date": "2024-12-29", "timestamp": 1735430400, "low": 96.69, "high": 101.51, "open": 100.56, "close": 98.33, "volume": 120737.78657758 }, { "date": "2024-12-30", "timestamp": 1735516800, "low": 97.17, "high": 102.83, "open": 98.33, "close": 99.24, "volume": 190939.56540365 }, { "date": "2024-12-31", "timestamp": 1735603200, "low": 97.58, "high": 104.67, "open": 99.23, "close": 103.07, "volume": 193345.34960903 }, { "date": "2025-01-01", "timestamp": 1735689600, "low": 101.83, "high": 107.94, "open": 103.07, "close": 105.02, "volume": 189578.93199247 }, { "date": "2025-01-02", "timestamp": 1735776000, "low": 104.51, "high": 108.59, "open": 105.0, "close": 105.01, "volume": 185797.9210437 }, { "date": "2025-01-03", "timestamp": 1735862400, "low": 104.02, "high": 114.79, "open": 105.05, "close": 112.68, "volume": 218130.45472452 }, { "date": "2025-01-04", "timestamp": 1735948800, "low": 110.04, "high": 112.83, "open": 112.67, "close": 111.21, "volume": 122701.95327373 }, { "date": "2025-01-05", "timestamp": 1736035200, "low": 110.57, "high": 116.15, "open": 111.18, "close": 115.66, "volume": 151608.47530457 }, { "date": "2025-01-06", "timestamp": 1736121600, "low": 111.6, "high": 117.43, "open": 115.68, "close": 114.05, "volume": 220528.98584686 }, { "date": "2025-01-07", "timestamp": 1736208000, "low": 102.03, "high": 115.0, "open": 114.02, "close": 102.72, "volume": 250213.05412548 }, { "date": "2025-01-08", "timestamp": 1736294400, "low": 97.16, "high": 105.04, "open": 102.69, "close": 101.4, "volume": 213146.4813923 }, { "date": "2025-01-09", "timestamp": 1736380800, "low": 99.84, "high": 105.81, "open": 101.4, "close": 102.25, "volume": 197073.18676992 }, { "date": "2025-01-10", "timestamp": 1736467200, "low": 102.05, "high": 106.27, "open": 102.22, "close": 103.93, "volume": 140887.94538913 }, { "date": "2025-01-11", "timestamp": 1736553600, "low": 102.09, "high": 104.93, "open": 103.91, "close": 104.34, "volume": 99571.95546263 }, { "date": "2025-01-12", "timestamp": 1736640000, "low": 101.33, "high": 105.23, "open": 104.36, "close": 102.32, "volume": 92163.93626897 }, { "date": "2025-01-13", "timestamp": 1736726400, "low": 92.51, "high": 104.41, "open": 102.33, "close": 98.33, "volume": 220211.95173911 }, { "date": "2025-01-14", "timestamp": 1736812800, "low": 97.54, "high": 102.53, "open": 98.34, "close": 102.43, "volume": 121959.77831907 }, { "date": "2025-01-15", "timestamp": 1736899200, "low": 100.71, "high": 118.7, "open": 102.43, "close": 117.01, "volume": 296737.04747567 }, { "date": "2025-01-16", "timestamp": 1736985600, "low": 114.05, "high": 130.46, "open": 116.98, "close": 124.36, "volume": 805260.6153924 }, { "date": "2025-01-17", "timestamp": 1737072000, "low": 124.39, "high": 141.14, "open": 124.39, "close": 137.1, "volume": 649477.94994949 }, { "date": "2025-01-18", "timestamp": 1737158400, "low": 123.12, "high": 139.55, "open": 137.13, "close": 125.27, "volume": 457343.22455869 }, { "date": "2025-01-19", "timestamp": 1737244800, "low": 111.17, "high": 128.52, "open": 125.26, "close": 115.39, "volume": 518983.71327376 }, { "date": "2025-01-20", "timestamp": 1737331200, "low": 112.78, "high": 127.89, "open": 115.38, "close": 118.43, "volume": 521539.70840528 }, { "date": "2025-01-21", "timestamp": 1737417600, "low": 113.58, "high": 124.78, "open": 118.42, "close": 119.12, "volume": 405468.14477381 }, { "date": "2025-01-22", "timestamp": 1737504000, "low": 114.18, "high": 120.26, "open": 119.14, "close": 115.31, "volume": 232588.39028783 }, { "date": "2025-01-23", "timestamp": 1737590400, "low": 111.19, "high": 117.35, "open": 115.36, "close": 116.42, "volume": 247571.5246538 }, { "date": "2025-01-24", "timestamp": 1737676800, "low": 112.85, "high": 124.43, "open": 116.46, "close": 118.72, "volume": 494973.41909686 }, { "date": "2025-01-25", "timestamp": 1737763200, "low": 118.05, "high": 129.33, "open": 118.74, "close": 123.88, "volume": 570533.17027262 }, { "date": "2025-01-26", "timestamp": 1737849600, "low": 116.86, "high": 125.14, "open": 123.92, "close": 117.08, "volume": 305596.87210295 }, { "date": "2025-01-27", "timestamp": 1737936000, "low": 106.14, "high": 117.97, "open": 117.05, "close": 115.07, "volume": 485698.60452866 }, { "date": "2025-01-28", "timestamp": 1738022400, "low": 109.04, "high": 119.0, "open": 115.07, "close": 109.88, "volume": 300915.03913847 }, { "date": "2025-01-29", "timestamp": 1738108800, "low": 109.79, "high": 119.53, "open": 109.87, "close": 115.92, "volume": 288653.27415489 }, { "date": "2025-01-30", "timestamp": 1738195200, "low": 114.0, "high": 134.16, "open": 115.91, "close": 130.14, "volume": 577535.23296327 }, { "date": "2025-01-31", "timestamp": 1738281600, "low": 125.16, "high": 135.35, "open": 130.15, "close": 128.03, "volume": 421667.67504725 }, { "date": "2025-02-01", "timestamp": 1738368000, "low": 117.62, "high": 134.5, "open": 128.02, "close": 118.02, "volume": 374823.94801509 }, { "date": "2025-02-02", "timestamp": 1738454400, "low": 104.08, "high": 121.39, "open": 118.03, "close": 109.12, "volume": 487937.18344495 }, { "date": "2025-02-03", "timestamp": 1738540800, "low": 80.64, "high": 109.14, "open": 109.14, "close": 107.0, "volume": 1038285.66463573 }, { "date": "2025-02-04", "timestamp": 1738627200, "low": 98.47, "high": 108.87, "open": 107.0, "close": 101.08, "volume": 570402.41946855 }, { "date": "2025-02-05", "timestamp": 1738713600, "low": 100.48, "high": 109.48, "open": 101.13, "close": 103.4, "volume": 355055.32000941 }, { "date": "2025-02-06", "timestamp": 1738800000, "low": 99.51, "high": 109.73, "open": 103.39, "close": 101.7, "volume": 405054.10091721 }, { "date": "2025-02-07", "timestamp": 1738886400, "low": 100.6, "high": 108.16, "open": 101.69, "close": 103.11, "volume": 329617.42083193 }, { "date": "2025-02-08", "timestamp": 1738972800, "low": 101.75, "high": 105.17, "open": 103.14, "close": 104.72, "volume": 207018.75241693 }, { "date": "2025-02-09", "timestamp": 1739059200, "low": 102.3, "high": 109.18, "open": 104.68, "close": 107.2, "volume": 234028.77885381 }, { "date": "2025-02-10", "timestamp": 1739145600, "low": 107.14, "high": 122.48, "open": 107.22, "close": 120.23, "volume": 637665.79760708 }, { "date": "2025-02-11", "timestamp": 1739232000, "low": 117.78, "high": 132.21, "open": 120.23, "close": 119.26, "volume": 752641.13325873 }, { "date": "2025-02-12", "timestamp": 1739318400, "low": 111.33, "high": 125.36, "open": 119.25, "close": 122.09, "volume": 616823.12656631 }, { "date": "2025-02-13", "timestamp": 1739404800, "low": 118.85, "high": 129.69, "open": 122.09, "close": 126.67, "volume": 564092.5367389 }, { "date": "2025-02-14", "timestamp": 1739491200, "low": 124.36, "high": 133.86, "open": 126.66, "close": 124.88, "volume": 598865.08954049 }, { "date": "2025-02-15", "timestamp": 1739577600, "low": 124.26, "high": 135.01, "open": 124.92, "close": 133.89, "volume": 508204.07915433 }, { "date": "2025-02-16", "timestamp": 1739664000, "low": 124.84, "high": 137.53, "open": 133.87, "close": 125.7, "volume": 455637.76326336 }, { "date": "2025-02-17", "timestamp": 1739750400, "low": 120.0, "high": 128.88, "open": 125.73, "close": 122.28, "volume": 483675.16876426 }, { "date": "2025-02-18", "timestamp": 1739836800, "low": 119.79, "high": 129.76, "open": 122.28, "close": 129.63, "volume": 511203.10583383 }, { "date": "2025-02-19", "timestamp": 1739923200, "low": 129.59, "high": 139.82, "open": 129.67, "close": 134.87, "volume": 593021.46360625 }, { "date": "2025-02-20", "timestamp": 1740009600, "low": 125.86, "high": 135.2, "open": 134.87, "close": 130.89, "volume": 466496.24616891 }, { "date": "2025-02-21", "timestamp": 1740096000, "low": 123.66, "high": 140.0, "open": 130.9, "close": 128.04, "volume": 671309.03290748 }, { "date": "2025-02-22", "timestamp": 1740182400, "low": 125.66, "high": 131.18, "open": 128.04, "close": 125.94, "volume": 254130.34516219 }, { "date": "2025-02-23", "timestamp": 1740268800, "low": 125.22, "high": 130.39, "open": 125.94, "close": 129.87, "volume": 170598.94436964 }, { "date": "2025-02-24", "timestamp": 1740355200, "low": 112.13, "high": 130.5, "open": 129.87, "close": 114.76, "volume": 385380.77993824 }, { "date": "2025-02-25", "timestamp": 1740441600, "low": 106.08, "high": 117.17, "open": 114.76, "close": 114.41, "volume": 541312.98666541 }, { "date": "2025-02-26", "timestamp": 1740528000, "low": 113.83, "high": 128.48, "open": 114.44, "close": 124.47, "volume": 803230.14392039 }, { "date": "2025-02-27", "timestamp": 1740614400, "low": 121.68, "high": 131.95, "open": 124.48, "close": 126.76, "volume": 616859.52529717 }, { "date": "2025-02-28", "timestamp": 1740700800, "low": 114.0, "high": 129.5, "open": 126.76, "close": 128.0, "volume": 732374.1063315 }, { "date": "2025-03-01", "timestamp": 1740787200, "low": 122.9, "high": 130.88, "open": 128.01, "close": 124.29, "volume": 261475.46493522 }, { "date": "2025-03-02", "timestamp": 1740873600, "low": 117.51, "high": 130.59, "open": 124.27, "close": 127.85, "volume": 579256.88246597 }, { "date": "2025-03-03", "timestamp": 1740960000, "low": 106.57, "high": 130.34, "open": 127.9, "close": 109.81, "volume": 710003.41663479 }, { "date": "2025-03-04", "timestamp": 1741046400, "low": 93.94, "high": 110.88, "open": 109.84, "close": 103.65, "volume": 828737.38362141 }, { "date": "2025-03-05", "timestamp": 1741132800, "low": 100.61, "high": 106.84, "open": 103.62, "close": 104.74, "volume": 322122.11043984 }, { "date": "2025-03-06", "timestamp": 1741219200, "low": 102.1, "high": 113.0, "open": 104.72, "close": 103.41, "volume": 528875.72721221 }, { "date": "2025-03-07", "timestamp": 1741305600, "low": 97.33, "high": 106.72, "open": 103.38, "close": 103.66, "volume": 455381.8065808 }, { "date": "2025-03-08", "timestamp": 1741392000, "low": 101.63, "high": 108.65, "open": 103.66, "close": 102.28, "volume": 312936.59037865 }, { "date": "2025-03-09", "timestamp": 1741478400, "low": 93.64, "high": 102.74, "open": 102.3, "close": 94.57, "volume": 363899.62054164 }, { "date": "2025-03-10", "timestamp": 1741564800, "low": 86.22, "high": 99.11, "open": 94.59, "close": 87.43, "volume": 454924.92634385 }, { "date": "2025-03-11", "timestamp": 1741651200, "low": 83.23, "high": 93.32, "open": 87.44, "close": 90.42, "volume": 571208.71367369 }, { "date": "2025-03-12", "timestamp": 1741737600, "low": 87.27, "high": 92.91, "open": 90.42, "close": 91.5, "volume": 251301.9237845 }, { "date": "2025-03-13", "timestamp": 1741824000, "low": 86.21, "high": 91.77, "open": 91.48, "close": 88.07, "volume": 254708.31055927 }, { "date": "2025-03-14", "timestamp": 1741910400, "low": 87.76, "high": 92.83, "open": 88.07, "close": 91.31, "volume": 179224.08276352 }, { "date": "2025-03-15", "timestamp": 1741996800, "low": 90.94, "high": 94.27, "open": 91.33, "close": 92.47, "volume": 124292.20819268 }, { "date": "2025-03-16", "timestamp": 1742083200, "low": 88.35, "high": 92.7, "open": 92.46, "close": 90.21, "volume": 130296.2613267 }, { "date": "2025-03-17", "timestamp": 1742169600, "low": 90.21, "high": 94.48, "open": 90.21, "close": 92.28, "volume": 221733.4847258 }, { "date": "2025-03-18", "timestamp": 1742256000, "low": 87.08, "high": 92.31, "open": 92.3, "close": 90.01, "volume": 175890.96498453 }, { "date": "2025-03-19", "timestamp": 1742342400, "low": 89.31, "high": 94.28, "open": 90.01, "close": 94.11, "volume": 184108.13329639 }, { "date": "2025-03-20", "timestamp": 1742428800, "low": 90.05, "high": 94.6, "open": 94.12, "close": 93.25, "volume": 129175.90472901 }, { "date": "2025-03-21", "timestamp": 1742515200, "low": 90.79, "high": 93.94, "open": 93.23, "close": 90.81, "volume": 169092.23355324 }, { "date": "2025-03-22", "timestamp": 1742601600, "low": 90.38, "high": 92.21, "open": 90.81, "close": 91.36, "volume": 76607.32972682 }, { "date": "2025-03-23", "timestamp": 1742688000, "low": 90.64, "high": 92.99, "open": 91.37, "close": 91.49, "volume": 69366.78191446 }, { "date": "2025-03-24", "timestamp": 1742774400, "low": 90.81, "high": 95.63, "open": 91.48, "close": 93.79, "volume": 226229.56706522 }, { "date": "2025-03-25", "timestamp": 1742860800, "low": 91.89, "high": 94.86, "open": 93.76, "close": 94.41, "volume": 141116.78911784 }, { "date": "2025-03-26", "timestamp": 1742947200, "low": 90.91, "high": 96.53, "open": 94.42, "close": 92.44, "volume": 160173.23966718 }, { "date": "2025-03-27", "timestamp": 1743033600, "low": 92.07, "high": 95.02, "open": 92.45, "close": 92.76, "volume": 124891.12800988 }, { "date": "2025-03-28", "timestamp": 1743120000, "low": 85.65, "high": 93.43, "open": 92.77, "close": 87.33, "volume": 183663.22851222 }, { "date": "2025-03-29", "timestamp": 1743206400, "low": 84.13, "high": 88.0, "open": 87.34, "close": 85.43, "volume": 117047.74354826 }, { "date": "2025-03-30", "timestamp": 1743292800, "low": 84.67, "high": 86.8, "open": 85.45, "close": 86.1, "volume": 125578.02215368 }, { "date": "2025-03-31", "timestamp": 1743379200, "low": 80.78, "high": 86.26, "open": 86.13, "close": 82.94, "volume": 256063.53421473 }, { "date": "2025-04-01", "timestamp": 1743465600, "low": 82.83, "high": 85.9, "open": 82.96, "close": 84.5, "volume": 146806.3913519 }, { "date": "2025-04-02", "timestamp": 1743552000, "low": 80.92, "high": 88.55, "open": 84.5, "close": 81.53, "volume": 307024.26452888 }, { "date": "2025-04-03", "timestamp": 1743638400, "low": 80.11, "high": 84.66, "open": 81.52, "close": 83.43, "volume": 207932.49074864 }, { "date": "2025-04-04", "timestamp": 1743724800, "low": 81.6, "high": 85.09, "open": 83.44, "close": 84.39, "volume": 293941.38433907 }, { "date": "2025-04-05", "timestamp": 1743811200, "low": 81.6, "high": 84.94, "open": 84.37, "close": 82.65, "volume": 81235.93845513 }, { "date": "2025-04-06", "timestamp": 1743897600, "low": 68.37, "high": 83.1, "open": 82.65, "close": 70.6, "volume": 354603.68718344 }, { "date": "2025-04-07", "timestamp": 1743984000, "low": 63.03, "high": 72.99, "open": 70.61, "close": 70.98, "volume": 499961.63088455 }, { "date": "2025-04-08", "timestamp": 1744070400, "low": 68.13, "high": 73.5, "open": 70.98, "close": 69.09, "volume": 262360.73420404 }, { "date": "2025-04-09", "timestamp": 1744156800, "low": 66.45, "high": 78.37, "open": 69.1, "close": 76.02, "volume": 431404.98046927 }, { "date": "2025-04-10", "timestamp": 1744243200, "low": 71.04, "high": 76.09, "open": 76.0, "close": 73.79, "volume": 235960.91642038 }, { "date": "2025-04-11", "timestamp": 1744329600, "low": 73.67, "high": 77.5, "open": 73.78, "close": 76.17, "volume": 211302.82524734 }, { "date": "2025-04-12", "timestamp": 1744416000, "low": 74.87, "high": 80.09, "open": 76.16, "close": 78.64, "volume": 161913.5956029 }, { "date": "2025-04-13", "timestamp": 1744502400, "low": 76.38, "high": 80.02, "open": 78.63, "close": 77.84, "volume": 146389.90500719 }, { "date": "2025-04-14", "timestamp": 1744588800, "low": 75.7, "high": 80.62, "open": 77.85, "close": 77.18, "volume": 158761.71995148 }, { "date": "2025-04-15", "timestamp": 1744675200, "low": 74.66, "high": 78.7, "open": 77.18, "close": 75.26, "volume": 141815.75063334 }, { "date": "2025-04-16", "timestamp": 1744761600, "low": 73.28, "high": 76.54, "open": 75.26, "close": 74.34, "volume": 166722.92377604 }, { "date": "2025-04-17", "timestamp": 1744848000, "low": 73.64, "high": 76.54, "open": 74.32, "close": 74.96, "volume": 142908.1433178 }, { "date": "2025-04-18", "timestamp": 1744934400, "low": 74.61, "high": 77.07, "open": 74.96, "close": 76.0, "volume": 112841.72582573 }, { "date": "2025-04-19", "timestamp": 1745020800, "low": 74.23, "high": 76.79, "open": 76.01, "close": 76.11, "volume": 106931.34788149 }, { "date": "2025-04-20", "timestamp": 1745107200, "low": 75.22, "high": 78.49, "open": 76.1, "close": 77.8, "volume": 103437.42554505 }, { "date": "2025-04-21", "timestamp": 1745193600, "low": 77.41, "high": 81.79, "open": 77.8, "close": 78.15, "volume": 173540.87393097 }, { "date": "2025-04-22", "timestamp": 1745280000, "low": 77.39, "high": 84.72, "open": 78.14, "close": 83.53, "volume": 205113.46773191 }, { "date": "2025-04-23", "timestamp": 1745366400, "low": 82.2, "high": 85.26, "open": 83.54, "close": 83.32, "volume": 207295.2227946 }, { "date": "2025-04-24", "timestamp": 1745452800, "low": 80.79, "high": 84.65, "open": 83.31, "close": 84.31, "volume": 186211.10929861 }, { "date": "2025-04-25", "timestamp": 1745539200, "low": 82.94, "high": 87.34, "open": 84.33, "close": 86.33, "volume": 181050.23563076 }, { "date": "2025-04-26", "timestamp": 1745625600, "low": 85.24, "high": 88.09, "open": 86.35, "close": 87.09, "volume": 104153.98212508 }, { "date": "2025-04-27", "timestamp": 1745712000, "low": 84.59, "high": 87.64, "open": 87.1, "close": 85.41, "volume": 107629.91050552 }, { "date": "2025-04-28", "timestamp": 1745798400, "low": 83.74, "high": 88.12, "open": 85.41, "close": 85.7, "volume": 210373.92299355 }, { "date": "2025-04-29", "timestamp": 1745884800, "low": 84.53, "high": 87.48, "open": 85.7, "close": 85.59, "volume": 170405.9293781 }, { "date": "2025-04-30", "timestamp": 1745971200, "low": 81.46, "high": 86.66, "open": 85.59, "close": 83.53, "volume": 205115.26568208 }, { "date": "2025-05-01", "timestamp": 1746057600, "low": 83.31, "high": 91.05, "open": 83.53, "close": 88.86, "volume": 222942.86872287 }, { "date": "2025-05-02", "timestamp": 1746144000, "low": 87.07, "high": 91.87, "open": 88.89, "close": 88.0, "volume": 144112.42270899 }, { "date": "2025-05-03", "timestamp": 1746230400, "low": 85.57, "high": 88.05, "open": 88.02, "close": 86.55, "volume": 94031.77085079 }, { "date": "2025-05-04", "timestamp": 1746316800, "low": 84.8, "high": 86.93, "open": 86.56, "close": 85.05, "volume": 116718.31513426 }, { "date": "2025-05-05", "timestamp": 1746403200, "low": 82.11, "high": 89.5, "open": 85.06, "close": 83.26, "volume": 313507.19628963 }, { "date": "2025-05-06", "timestamp": 1746489600, "low": 81.01, "high": 92.65, "open": 83.24, "close": 91.58, "volume": 436398.41702806 }, { "date": "2025-05-07", "timestamp": 1746576000, "low": 87.22, "high": 93.62, "open": 91.59, "close": 89.56, "volume": 402771.20770103 }, { "date": "2025-05-08", "timestamp": 1746662400, "low": 89.41, "high": 95.45, "open": 89.56, "close": 94.98, "volume": 402660.96019469 }, { "date": "2025-05-09", "timestamp": 1746748800, "low": 93.81, "high": 101.55, "open": 94.96, "close": 100.53, "volume": 390368.83571062 }, { "date": "2025-05-10", "timestamp": 1746835200, "low": 100.45, "high": 107.05, "open": 100.53, "close": 105.28, "volume": 473041.89614101 }, { "date": "2025-05-11", "timestamp": 1746921600, "low": 98.15, "high": 105.96, "open": 105.25, "close": 100.16, "volume": 320729.95285731 }, { "date": "2025-05-12", "timestamp": 1747008000, "low": 98.29, "high": 105.08, "open": 100.16, "close": 103.83, "volume": 478887.11827214 }, { "date": "2025-05-13", "timestamp": 1747094400, "low": 99.43, "high": 105.34, "open": 103.87, "close": 103.45, "volume": 437449.48629114 }, { "date": "2025-05-14", "timestamp": 1747180800, "low": 98.6, "high": 105.88, "open": 103.41, "close": 100.99, "volume": 357373.8081695 }, { "date": "2025-05-15", "timestamp": 1747267200, "low": 95.59, "high": 101.94, "open": 101.0, "close": 99.31, "volume": 373584.3704164 }, { "date": "2025-05-16", "timestamp": 1747353600, "low": 98.28, "high": 102.21, "open": 99.32, "close": 99.5, "volume": 177030.67154577 }, { "date": "2025-05-17", "timestamp": 1747440000, "low": 95.68, "high": 101.25, "open": 99.52, "close": 96.11, "volume": 165579.47191369 }, { "date": "2025-05-18", "timestamp": 1747526400, "low": 95.88, "high": 102.5, "open": 96.13, "close": 101.0, "volume": 167497.12365704 }, { "date": "2025-05-19", "timestamp": 1747612800, "low": 94.37, "high": 101.31, "open": 101.0, "close": 98.27, "volume": 164498.31442553 }, { "date": "2025-05-20", "timestamp": 1747699200, "low": 92.39, "high": 99.71, "open": 98.27, "close": 94.53, "volume": 201861.95000862 }, { "date": "2025-05-21", "timestamp": 1747785600, "low": 93.48, "high": 98.37, "open": 94.54, "close": 97.14, "volume": 182275.44020756 }, { "date": "2025-05-22", "timestamp": 1747872000, "low": 96.98, "high": 101.1, "open": 97.15, "close": 100.26, "volume": 216372.85656271 }, { "date": "2025-05-23", "timestamp": 1747958400, "low": 94.64, "high": 102.93, "open": 100.28, "close": 95.31, "volume": 191760.66771215 }, { "date": "2025-05-24", "timestamp": 1748044800, "low": 94.84, "high": 97.85, "open": 95.29, "close": 95.63, "volume": 79648.08729952 }, { "date": "2025-05-25", "timestamp": 1748131200, "low": 93.12, "high": 96.12, "open": 95.66, "close": 95.68, "volume": 83914.85625412 }, { "date": "2025-05-26", "timestamp": 1748217600, "low": 94.35, "high": 97.66, "open": 95.69, "close": 95.07, "volume": 116366.60030241 }, { "date": "2025-05-27", "timestamp": 1748304000, "low": 93.07, "high": 97.06, "open": 95.07, "close": 95.94, "volume": 202738.62309708 }, { "date": "2025-05-28", "timestamp": 1748390400, "low": 93.54, "high": 97.53, "open": 95.94, "close": 95.4, "volume": 103035.40107007 }, { "date": "2025-05-29", "timestamp": 1748476800, "low": 92.87, "high": 98.95, "open": 95.42, "close": 93.22, "volume": 164765.07990196 }, { "date": "2025-05-30", "timestamp": 1748563200, "low": 84.96, "high": 93.92, "open": 93.21, "close": 85.68, "volume": 170408.71946368 }, { "date": "2025-05-31", "timestamp": 1748649600, "low": 83.19, "high": 87.99, "open": 85.7, "close": 87.1, "volume": 104508.58413187 }, { "date": "2025-06-01", "timestamp": 1748736000, "low": 85.8, "high": 88.78, "open": 87.1, "close": 88.44, "volume": 74902.42447034 }, { "date": "2025-06-02", "timestamp": 1748822400, "low": 86.99, "high": 90.01, "open": 88.46, "close": 89.58, "volume": 94530.87807871 }, { "date": "2025-06-03", "timestamp": 1748908800, "low": 88.74, "high": 90.66, "open": 89.58, "close": 89.55, "volume": 88576.8039656 }, { "date": "2025-06-04", "timestamp": 1748995200, "low": 87.44, "high": 91.02, "open": 89.54, "close": 88.03, "volume": 79825.65824596 }, { "date": "2025-06-05", "timestamp": 1749081600, "low": 82.0, "high": 89.16, "open": 88.04, "close": 83.64, "volume": 131493.91482838 }, { "date": "2025-06-06", "timestamp": 1749168000, "low": 83.23, "high": 87.75, "open": 83.64, "close": 87.35, "volume": 106701.34635922 }, { "date": "2025-06-07", "timestamp": 1749254400, "low": 86.7, "high": 89.36, "open": 87.33, "close": 88.39, "volume": 64818.3084862 }, { "date": "2025-06-08", "timestamp": 1749340800, "low": 86.61, "high": 88.69, "open": 88.39, "close": 87.22, "volume": 69031.07049563 }, { "date": "2025-06-09", "timestamp": 1749427200, "low": 86.77, "high": 90.86, "open": 87.22, "close": 90.81, "volume": 99672.51546988 }, { "date": "2025-06-10", "timestamp": 1749513600, "low": 89.56, "high": 93.49, "open": 90.79, "close": 93.35, "volume": 126618.02494182 }, { "date": "2025-06-11", "timestamp": 1749600000, "low": 90.41, "high": 94.21, "open": 93.35, "close": 91.59, "volume": 109205.51091715 }, { "date": "2025-06-12", "timestamp": 1749686400, "low": 86.07, "high": 91.92, "open": 91.59, "close": 86.18, "volume": 101204.02455104 }, { "date": "2025-06-13", "timestamp": 1749772800, "low": 81.37, "high": 86.74, "open": 86.18, "close": 86.6, "volume": 157745.20854831 }, { "date": "2025-06-14", "timestamp": 1749859200, "low": 84.23, "high": 86.97, "open": 86.58, "close": 85.22, "volume": 76251.83063853 }, { "date": "2025-06-15", "timestamp": 1749945600, "low": 84.93, "high": 86.61, "open": 85.21, "close": 86.32, "volume": 69544.01751078 }, { "date": "2025-06-16", "timestamp": 1750032000, "low": 85.36, "high": 88.98, "open": 86.31, "close": 86.72, "volume": 105756.91166471 }, { "date": "2025-06-17", "timestamp": 1750118400, "low": 82.5, "high": 87.81, "open": 86.72, "close": 84.26, "volume": 116814.85717726 }, { "date": "2025-06-18", "timestamp": 1750204800, "low": 83.36, "high": 85.7, "open": 84.27, "close": 85.13, "volume": 86567.28504806 }, { "date": "2025-06-19", "timestamp": 1750291200, "low": 84.19, "high": 85.99, "open": 85.13, "close": 85.13, "volume": 88900.38697366 }, { "date": "2025-06-20", "timestamp": 1750377600, "low": 80.93, "high": 86.0, "open": 85.15, "close": 82.96, "volume": 122479.02973199 }, { "date": "2025-06-21", "timestamp": 1750464000, "low": 78.68, "high": 84.14, "open": 82.94, "close": 80.31, "volume": 100260.93042959 }, { "date": "2025-06-22", "timestamp": 1750550400, "low": 76.21, "high": 82.07, "open": 80.3, "close": 80.25, "volume": 157722.94256534 }, { "date": "2025-06-23", "timestamp": 1750636800, "low": 79.51, "high": 85.5, "open": 80.23, "close": 84.96, "volume": 123527.73749671 }, { "date": "2025-06-24", "timestamp": 1750723200, "low": 83.86, "high": 85.45, "open": 84.97, "close": 84.89, "volume": 95967.61574715 }, { "date": "2025-06-25", "timestamp": 1750809600, "low": 83.99, "high": 85.5, "open": 84.88, "close": 84.74, "volume": 132383.98103813 }, { "date": "2025-06-26", "timestamp": 1750896000, "low": 83.8, "high": 86.0, "open": 84.74, "close": 84.33, "volume": 87206.07359534 }, { "date": "2025-06-27", "timestamp": 1750982400, "low": 83.21, "high": 85.69, "open": 84.31, "close": 84.88, "volume": 94895.73536852 }, { "date": "2025-06-28", "timestamp": 1751068800, "low": 84.59, "high": 87.43, "open": 84.89, "close": 86.36, "volume": 71961.07586693 }, { "date": "2025-06-29", "timestamp": 1751155200, "low": 85.89, "high": 88.52, "open": 86.36, "close": 87.99, "volume": 72454.03389144 }, { "date": "2025-06-30", "timestamp": 1751241600, "low": 84.79, "high": 88.38, "open": 87.98, "close": 86.03, "volume": 102793.26579535 }, { "date": "2025-07-01", "timestamp": 1751328000, "low": 82.42, "high": 86.86, "open": 86.02, "close": 83.26, "volume": 96724.49511438 }, { "date": "2025-07-02", "timestamp": 1751414400, "low": 82.98, "high": 88.7, "open": 83.25, "close": 87.36, "volume": 114854.89721316 }, { "date": "2025-07-03", "timestamp": 1751500800, "low": 86.93, "high": 92.32, "open": 87.36, "close": 89.11, "volume": 169958.73530634 }, { "date": "2025-07-04", "timestamp": 1751587200, "low": 85.7, "high": 89.35, "open": 89.11, "close": 86.87, "volume": 116571.15369902 }, { "date": "2025-07-05", "timestamp": 1751673600, "low": 85.85, "high": 87.86, "open": 86.86, "close": 87.57, "volume": 58187.32255941 }, { "date": "2025-07-06", "timestamp": 1751760000, "low": 86.5, "high": 88.57, "open": 87.58, "close": 87.37, "volume": 80909.84088309 }, { "date": "2025-07-07", "timestamp": 1751846400, "low": 85.15, "high": 88.28, "open": 87.37, "close": 86.06, "volume": 122478.43858983 }, { "date": "2025-07-08", "timestamp": 1751932800, "low": 85.53, "high": 88.04, "open": 86.07, "close": 87.81, "volume": 91845.50653178 }, { "date": "2025-07-09", "timestamp": 1752019200, "low": 87.14, "high": 91.42, "open": 87.81, "close": 90.64, "volume": 137515.78000628 }, { "date": "2025-07-10", "timestamp": 1752105600, "low": 90.15, "high": 95.32, "open": 90.65, "close": 94.86, "volume": 160543.41736722 }, { "date": "2025-07-11", "timestamp": 1752192000, "low": 92.69, "high": 98.33, "open": 94.86, "close": 94.3, "volume": 242951.31013991 }, { "date": "2025-07-12", "timestamp": 1752278400, "low": 90.78, "high": 95.5, "open": 94.29, "close": 92.8, "volume": 162416.87177222 }, { "date": "2025-07-13", "timestamp": 1752364800, "low": 92.53, "high": 96.93, "open": 92.8, "close": 94.68, "volume": 180357.18490446 }, { "date": "2025-07-14", "timestamp": 1752451200, "low": 94.11, "high": 97.99, "open": 94.68, "close": 95.65, "volume": 208863.95588283 }, { "date": "2025-07-15", "timestamp": 1752537600, "low": 91.19, "high": 96.74, "open": 95.63, "close": 96.38, "volume": 189204.37910745 }, { "date": "2025-07-16", "timestamp": 1752624000, "low": 95.13, "high": 99.98, "open": 96.38, "close": 97.52, "volume": 203102.32351734 }, { "date": "2025-07-17", "timestamp": 1752710400, "low": 95.36, "high": 103.65, "open": 97.52, "close": 101.66, "volume": 356863.7174819 }, { "date": "2025-07-18", "timestamp": 1752796800, "low": 100.12, "high": 112.31, "open": 101.67, "close": 101.8, "volume": 540952.98346659 }, { "date": "2025-07-19", "timestamp": 1752883200, "low": 99.73, "high": 114.21, "open": 101.8, "close": 113.21, "volume": 431076.75597456 }, { "date": "2025-07-20", "timestamp": 1752969600, "low": 110.62, "high": 121.51, "open": 113.21, "close": 116.64, "volume": 417699.01979394 }, { "date": "2025-07-21", "timestamp": 1753056000, "low": 114.61, "high": 122.0, "open": 116.63, "close": 115.49, "volume": 263687.85375292 }, { "date": "2025-07-22", "timestamp": 1753142400, "low": 112.64, "high": 119.96, "open": 115.49, "close": 119.7, "volume": 354555.33570056 }, { "date": "2025-07-23", "timestamp": 1753228800, "low": 108.93, "high": 122.33, "open": 119.73, "close": 112.12, "volume": 369142.73770894 }, { "date": "2025-07-24", "timestamp": 1753315200, "low": 106.64, "high": 115.49, "open": 112.12, "close": 112.28, "volume": 213919.34562827 }, { "date": "2025-07-25", "timestamp": 1753401600, "low": 108.21, "high": 116.4, "open": 112.32, "close": 113.81, "volume": 241003.73831919 }, { "date": "2025-07-26", "timestamp": 1753488000, "low": 112.07, "high": 115.5, "open": 113.8, "close": 113.95, "volume": 95402.28624457 }, { "date": "2025-07-27", "timestamp": 1753574400, "low": 112.47, "high": 115.64, "open": 113.95, "close": 114.85, "volume": 116367.44339172 }, { "date": "2025-07-28", "timestamp": 1753660800, "low": 108.28, "high": 116.41, "open": 114.85, "close": 109.06, "volume": 213973.51011584 }, { "date": "2025-07-29", "timestamp": 1753747200, "low": 106.73, "high": 110.79, "open": 109.07, "close": 108.5, "volume": 163608.95538836 }, { "date": "2025-07-30", "timestamp": 1753833600, "low": 105.38, "high": 111.36, "open": 108.49, "close": 110.52, "volume": 258876.58368823 }, { "date": "2025-07-31", "timestamp": 1753920000, "low": 105.77, "high": 111.86, "open": 110.53, "close": 106.08, "volume": 225977.65430935 }, { "date": "2025-08-01", "timestamp": 1754006400, "low": 103.09, "high": 108.34, "open": 106.08, "close": 106.57, "volume": 343129.3550361 }, { "date": "2025-08-02", "timestamp": 1754092800, "low": 104.06, "high": 110.16, "open": 106.58, "close": 106.08, "volume": 282816.73796833 }, { "date": "2025-08-03", "timestamp": 1754179200, "low": 104.14, "high": 111.45, "open": 106.12, "close": 110.4, "volume": 171535.28779933 }, { "date": "2025-08-04", "timestamp": 1754265600, "low": 110.16, "high": 121.45, "open": 110.41, "close": 121.2, "volume": 249548.27525592 }, { "date": "2025-08-05", "timestamp": 1754352000, "low": 119.34, "high": 129.15, "open": 121.16, "close": 120.25, "volume": 340165.08065206 }, { "date": "2025-08-06", "timestamp": 1754438400, "low": 115.16, "high": 121.16, "open": 120.27, "close": 119.24, "volume": 188904.28131917 }, { "date": "2025-08-07", "timestamp": 1754524800, "low": 117.41, "high": 123.15, "open": 119.21, "close": 122.93, "volume": 237818.53058511 }, { "date": "2025-08-08", "timestamp": 1754611200, "low": 119.34, "high": 126.43, "open": 122.94, "close": 123.79, "volume": 221805.77431937 }, { "date": "2025-08-09", "timestamp": 1754697600, "low": 120.18, "high": 126.35, "open": 123.79, "close": 120.22, "volume": 170738.98647568 }, { "date": "2025-08-10", "timestamp": 1754784000, "low": 118.26, "high": 125.98, "open": 120.23, "close": 123.77, "volume": 192358.51457312 }, { "date": "2025-08-11", "timestamp": 1754870400, "low": 119.56, "high": 128.14, "open": 123.75, "close": 120.08, "volume": 362492.97391214 }, { "date": "2025-08-12", "timestamp": 1754956800, "low": 118.37, "high": 131.93, "open": 120.08, "close": 130.41, "volume": 311911.39439826 }, { "date": "2025-08-13", "timestamp": 1755043200, "low": 128.63, "high": 134.14, "open": 130.41, "close": 130.94, "volume": 240321.13268916 }, { "date": "2025-08-14", "timestamp": 1755129600, "low": 119.58, "high": 133.93, "open": 130.94, "close": 121.37, "volume": 369533.59004621 }, { "date": "2025-08-15", "timestamp": 1755216000, "low": 116.58, "high": 123.36, "open": 121.39, "close": 119.21, "volume": 237002.84562501 }, { "date": "2025-08-16", "timestamp": 1755302400, "low": 117.25, "high": 121.13, "open": 119.2, "close": 121.11, "volume": 165422.15829088 }, { "date": "2025-08-17", "timestamp": 1755388800, "low": 119.86, "high": 123.29, "open": 121.11, "close": 120.81, "volume": 115946.07637581 }, { "date": "2025-08-18", "timestamp": 1755475200, "low": 115.37, "high": 121.0, "open": 120.8, "close": 117.81, "volume": 182761.65867826 }, { "date": "2025-08-19", "timestamp": 1755561600, "low": 112.22, "high": 119.12, "open": 117.83, "close": 112.65, "volume": 207263.35436249 }, { "date": "2025-08-20", "timestamp": 1755648000, "low": 112.09, "high": 117.12, "open": 112.66, "close": 116.07, "volume": 159516.43230129 }, { "date": "2025-08-21", "timestamp": 1755734400, "low": 113.44, "high": 117.32, "open": 116.07, "close": 114.76, "volume": 120977.29159738 }, { "date": "2025-08-22", "timestamp": 1755820800, "low": 112.47, "high": 123.64, "open": 114.74, "close": 122.93, "volume": 199747.51123972 }, { "date": "2025-08-23", "timestamp": 1755907200, "low": 119.72, "high": 123.33, "open": 122.92, "close": 121.41, "volume": 92158.97121963 }, { "date": "2025-08-24", "timestamp": 1755993600, "low": 117.08, "high": 124.75, "open": 121.42, "close": 118.19, "volume": 169247.2474019 }, { "date": "2025-08-25", "timestamp": 1756080000, "low": 106.76, "high": 118.64, "open": 118.19, "close": 109.18, "volume": 256186.11141207 }, { "date": "2025-08-26", "timestamp": 1756166400, "low": 108.82, "high": 114.81, "open": 109.18, "close": 113.5, "volume": 134029.02965324 }, { "date": "2025-08-27", "timestamp": 1756252800, "low": 111.96, "high": 116.25, "open": 113.49, "close": 112.17, "volume": 146589.40817534 }, { "date": "2025-08-28", "timestamp": 1756339200, "low": 111.32, "high": 114.63, "open": 112.18, "close": 113.66, "volume": 93682.24204953 }, { "date": "2025-08-29", "timestamp": 1756425600, "low": 108.61, "high": 113.86, "open": 113.66, "close": 109.92, "volume": 125189.2533805 }, { "date": "2025-08-30", "timestamp": 1756512000, "low": 108.33, "high": 111.26, "open": 109.94, "close": 110.86, "volume": 80802.18524496 }, { "date": "2025-08-31", "timestamp": 1756598400, "low": 108.76, "high": 111.95, "open": 110.87, "close": 108.91, "volume": 62484.25371213 }, { "date": "2025-09-01", "timestamp": 1756684800, "low": 106.46, "high": 111.35, "open": 108.89, "close": 108.73, "volume": 129187.94933375 }, { "date": "2025-09-02", "timestamp": 1756771200, "low": 108.58, "high": 112.11, "open": 108.74, "close": 111.77, "volume": 161853.70519048 }, { "date": "2025-09-03", "timestamp": 1756857600, "low": 110.79, "high": 113.33, "open": 111.78, "close": 113.06, "volume": 88801.8511658 }, { "date": "2025-09-04", "timestamp": 1756944000, "low": 109.54, "high": 113.52, "open": 113.06, "close": 111.08, "volume": 84844.16784119 }, { "date": "2025-09-05", "timestamp": 1757030400, "low": 111.02, "high": 115.13, "open": 111.07, "close": 112.05, "volume": 137198.10188415 }, { "date": "2025-09-06", "timestamp": 1757116800, "low": 111.2, "high": 112.55, "open": 112.06, "close": 112.13, "volume": 57463.90214706 }, { "date": "2025-09-07", "timestamp": 1757203200, "low": 112.16, "high": 115.4, "open": 112.16, "close": 114.92, "volume": 79500.1624374 }, { "date": "2025-09-08", "timestamp": 1757289600, "low": 111.92, "high": 115.51, "open": 114.93, "close": 112.76, "volume": 134175.66364256 }, { "date": "2025-09-09", "timestamp": 1757376000, "low": 110.81, "high": 114.69, "open": 112.76, "close": 111.93, "volume": 107854.50747759 }, { "date": "2025-09-10", "timestamp": 1757462400, "low": 111.54, "high": 118.74, "open": 111.95, "close": 117.68, "volume": 143081.98628703 }, { "date": "2025-09-11", "timestamp": 1757548800, "low": 112.98, "high": 117.82, "open": 117.64, "close": 115.87, "volume": 120341.83479936 }, { "date": "2025-09-12", "timestamp": 1757635200, "low": 114.8, "high": 118.36, "open": 115.88, "close": 118.12, "volume": 122878.03484609 }, { "date": "2025-09-13", "timestamp": 1757721600, "low": 117.47, "high": 121.0, "open": 118.11, "close": 119.31, "volume": 150213.84403438 }, { "date": "2025-09-14", "timestamp": 1757808000, "low": 114.02, "high": 119.41, "open": 119.3, "close": 115.15, "volume": 109251.96457278 }, { "date": "2025-09-15", "timestamp": 1757894400, "low": 112.05, "high": 116.79, "open": 115.17, "close": 113.77, "volume": 122010.49417945 }, { "date": "2025-09-16", "timestamp": 1757980800, "low": 112.05, "high": 115.85, "open": 113.77, "close": 115.09, "volume": 113052.91817048 }, { "date": "2025-09-17", "timestamp": 1758067200, "low": 113.1, "high": 117.63, "open": 115.08, "close": 117.06, "volume": 109319.80165728 }, { "date": "2025-09-18", "timestamp": 1758153600, "low": 114.94, "high": 119.16, "open": 117.06, "close": 118.26, "volume": 132006.92186282 }, { "date": "2025-09-19", "timestamp": 1758240000, "low": 113.44, "high": 119.53, "open": 118.26, "close": 114.11, "volume": 138554.0050159 }, { "date": "2025-09-20", "timestamp": 1758326400, "low": 113.48, "high": 115.38, "open": 114.1, "close": 113.99, "volume": 74636.88075572 }, { "date": "2025-09-21", "timestamp": 1758412800, "low": 113.78, "high": 116.32, "open": 113.99, "close": 114.08, "volume": 65667.48676654 }, { "date": "2025-09-22", "timestamp": 1758499200, "low": 102.55, "high": 114.57, "open": 114.05, "close": 105.77, "volume": 238165.43448123 }, { "date": "2025-09-23", "timestamp": 1758585600, "low": 104.42, "high": 107.3, "open": 105.76, "close": 106.09, "volume": 100074.28573038 }, { "date": "2025-09-24", "timestamp": 1758672000, "low": 104.57, "high": 107.73, "open": 106.11, "close": 105.57, "volume": 131470.72109586 }, { "date": "2025-09-25", "timestamp": 1758758400, "low": 100.31, "high": 105.9, "open": 105.58, "close": 102.36, "volume": 163002.94556969 }, { "date": "2025-09-26", "timestamp": 1758844800, "low": 101.04, "high": 104.98, "open": 102.37, "close": 104.63, "volume": 99377.72115412 }, { "date": "2025-09-27", "timestamp": 1758931200, "low": 103.38, "high": 104.99, "open": 104.63, "close": 104.53, "volume": 58062.43671187 }, { "date": "2025-09-28", "timestamp": 1759017600, "low": 102.78, "high": 107.17, "open": 104.52, "close": 106.9, "volume": 65750.47639713 }, { "date": "2025-09-29", "timestamp": 1759104000, "low": 105.34, "high": 107.66, "open": 106.91, "close": 106.83, "volume": 102430.85437824 }, { "date": "2025-09-30", "timestamp": 1759190400, "low": 103.86, "high": 107.63, "open": 106.82, "close": 106.89, "volume": 102379.53005659 }, { "date": "2025-10-01", "timestamp": 1759276800, "low": 105.42, "high": 115.39, "open": 106.89, "close": 115.16, "volume": 168823.82566547 }, { "date": "2025-10-02", "timestamp": 1759363200, "low": 115.17, "high": 122.71, "open": 115.17, "close": 119.65, "volume": 392168.26854959 }, { "date": "2025-10-03", "timestamp": 1759449600, "low": 115.88, "high": 124.86, "open": 119.62, "close": 120.65, "volume": 233376.1404187 }, { "date": "2025-10-04", "timestamp": 1759536000, "low": 117.49, "high": 121.08, "open": 120.64, "close": 120.55, "volume": 104266.88632417 }, { "date": "2025-10-05", "timestamp": 1759622400, "low": 118.37, "high": 124.19, "open": 120.56, "close": 118.88, "volume": 160184.23469506 }, { "date": "2025-10-06", "timestamp": 1759708800, "low": 118.15, "high": 121.51, "open": 118.88, "close": 118.39, "volume": 176830.80306254 }, { "date": "2025-10-07", "timestamp": 1759795200, "low": 115.3, "high": 119.33, "open": 118.38, "close": 116.97, "volume": 187329.95523695 }, { "date": "2025-10-08", "timestamp": 1759881600, "low": 115.38, "high": 119.63, "open": 116.98, "close": 118.64, "volume": 100923.97405018 }, { "date": "2025-10-09", "timestamp": 1759968000, "low": 115.47, "high": 128.11, "open": 118.64, "close": 125.96, "volume": 273231.89365295 }, { "date": "2025-10-10", "timestamp": 1760054400, "low": 71.73, "high": 135.92, "open": 125.98, "close": 99.23, "volume": 926898.73472816 }, { "date": "2025-10-11", "timestamp": 1760140800, "low": 90.0, "high": 102.9, "open": 98.51, "close": 93.46, "volume": 450602.26294761 }, { "date": "2025-10-12", "timestamp": 1760227200, "low": 91.75, "high": 102.24, "open": 93.46, "close": 99.17, "volume": 452301.5686208 }, { "date": "2025-10-13", "timestamp": 1760313600, "low": 94.88, "high": 101.45, "open": 99.17, "close": 99.57, "volume": 543137.44407421 }, { "date": "2025-10-14", "timestamp": 1760400000, "low": 91.25, "high": 100.59, "open": 99.56, "close": 97.39, "volume": 507725.27471682 }, { "date": "2025-10-15", "timestamp": 1760486400, "low": 93.39, "high": 100.0, "open": 97.4, "close": 95.58, "volume": 301539.17738127 }, { "date": "2025-10-16", "timestamp": 1760572800, "low": 89.68, "high": 97.5, "open": 95.58, "close": 91.83, "volume": 387043.01234896 }, { "date": "2025-10-17", "timestamp": 1760659200, "low": 84.26, "high": 93.14, "open": 91.81, "close": 90.16, "volume": 420744.25673402 }, { "date": "2025-10-18", "timestamp": 1760745600, "low": 89.93, "high": 92.26, "open": 90.15, "close": 91.7, "volume": 121504.78585513 }, { "date": "2025-10-19", "timestamp": 1760832000, "low": 90.74, "high": 94.84, "open": 91.72, "close": 93.36, "volume": 107367.43550134 }, { "date": "2025-10-20", "timestamp": 1760918400, "low": 92.28, "high": 95.84, "open": 93.36, "close": 94.02, "volume": 138829.21881446 }, { "date": "2025-10-21", "timestamp": 1761004800, "low": 91.67, "high": 97.34, "open": 94.01, "close": 92.48, "volume": 269109.39813123 }, { "date": "2025-10-22", "timestamp": 1761091200, "low": 89.91, "high": 96.0, "open": 92.45, "close": 91.89, "volume": 348055.30672737 }, { "date": "2025-10-23", "timestamp": 1761177600, "low": 91.8, "high": 94.81, "open": 91.89, "close": 94.08, "volume": 105341.05843971 }, { "date": "2025-10-24", "timestamp": 1761264000, "low": 93.96, "high": 97.48, "open": 94.08, "close": 96.48, "volume": 193369.68165195 }, { "date": "2025-10-25", "timestamp": 1761350400, "low": 95.7, "high": 97.08, "open": 96.47, "close": 97.0, "volume": 46661.59747967 }, { "date": "2025-10-26", "timestamp": 1761436800, "low": 96.37, "high": 100.93, "open": 97.0, "close": 100.03, "volume": 105735.70985989 }, { "date": "2025-10-27", "timestamp": 1761523200, "low": 98.17, "high": 103.11, "open": 100.0, "close": 99.4, "volume": 223926.99696888 }, { "date": "2025-10-28", "timestamp": 1761609600, "low": 95.41, "high": 106.92, "open": 99.38, "close": 96.65, "volume": 371607.37139973 }, { "date": "2025-10-29", "timestamp": 1761696000, "low": 95.94, "high": 101.44, "open": 96.63, "close": 98.55, "volume": 188065.21339846 }, { "date": "2025-10-30", "timestamp": 1761782400, "low": 90.43, "high": 99.79, "open": 98.55, "close": 93.4, "volume": 276514.51409949 }, { "date": "2025-10-31", "timestamp": 1761868800, "low": 92.99, "high": 96.76, "open": 93.4, "close": 95.35, "volume": 159424.26066608 }, { "date": "2025-11-01", "timestamp": 1761955200, "low": 95.0, "high": 101.88, "open": 95.34, "close": 101.32, "volume": 199227.96213871 }, { "date": "2025-11-02", "timestamp": 1762041600, "low": 97.48, "high": 101.49, "open": 101.32, "close": 99.41, "volume": 142223.34481743 }, { "date": "2025-11-03", "timestamp": 1762128000, "low": 85.56, "high": 99.79, "open": 99.41, "close": 87.41, "volume": 293686.876011 }, { "date": "2025-11-04", "timestamp": 1762214400, "low": 79.68, "high": 91.18, "open": 87.4, "close": 85.2, "volume": 354874.751428 }, { "date": "2025-11-05", "timestamp": 1762300800, "low": 82.01, "high": 89.98, "open": 85.19, "close": 89.38, "volume": 218340.91951331 }, { "date": "2025-11-06", "timestamp": 1762387200, "low": 85.23, "high": 89.41, "open": 89.39, "close": 86.96, "volume": 192372.405648 }, { "date": "2025-11-07", "timestamp": 1762473600, "low": 85.88, "high": 107.0, "open": 86.97, "close": 101.83, "volume": 619740.83164113 }, { "date": "2025-11-08", "timestamp": 1762560000, "low": 98.0, "high": 108.3, "open": 101.83, "close": 106.95, "volume": 306153.64531693 }, { "date": "2025-11-09", "timestamp": 1762646400, "low": 98.78, "high": 113.69, "open": 106.92, "close": 110.36, "volume": 704620.51847321 }, { "date": "2025-11-10", "timestamp": 1762732800, "low": 103.52, "high": 112.8, "open": 110.34, "close": 104.21, "volume": 478189.05976519 }, { "date": "2025-11-11", "timestamp": 1762819200, "low": 98.84, "high": 107.21, "open": 104.22, "close": 99.64, "volume": 361601.35009426 }, { "date": "2025-11-12", "timestamp": 1762905600, "low": 94.87, "high": 104.31, "open": 99.65, "close": 97.59, "volume": 377130.83425466 }, { "date": "2025-11-13", "timestamp": 1762992000, "low": 93.67, "high": 102.59, "open": 97.59, "close": 96.51, "volume": 279044.81155543 }, { "date": "2025-11-14", "timestamp": 1763078400, "low": 93.25, "high": 100.16, "open": 96.5, "close": 97.6, "volume": 308435.56121326 }, { "date": "2025-11-15", "timestamp": 1763164800, "low": 97.48, "high": 109.45, "open": 97.6, "close": 101.64, "volume": 371599.78395004 }, { "date": "2025-11-16", "timestamp": 1763251200, "low": 94.16, "high": 103.31, "open": 101.63, "close": 95.74, "volume": 222387.44221744 }, { "date": "2025-11-17", "timestamp": 1763337600, "low": 90.47, "high": 97.85, "open": 95.74, "close": 91.16, "volume": 329051.76312315 }, { "date": "2025-11-18", "timestamp": 1763424000, "low": 90.36, "high": 97.48, "open": 91.18, "close": 95.6, "volume": 356176.85038807 }, { "date": "2025-11-19", "timestamp": 1763510400, "low": 88.8, "high": 95.93, "open": 95.62, "close": 92.82, "volume": 224888.57649028 }, { "date": "2025-11-20", "timestamp": 1763596800, "low": 85.76, "high": 93.74, "open": 92.82, "close": 87.14, "volume": 188178.16373703 }, { "date": "2025-11-21", "timestamp": 1763683200, "low": 80.0, "high": 88.55, "open": 87.13, "close": 82.6, "volume": 356208.76418229 }, { "date": "2025-11-22", "timestamp": 1763769600, "low": 80.77, "high": 83.87, "open": 82.59, "close": 82.05, "volume": 134508.52738544 }, { "date": "2025-11-23", "timestamp": 1763856000, "low": 81.8, "high": 84.41, "open": 82.07, "close": 83.08, "volume": 143765.69941138 }, { "date": "2025-11-24", "timestamp": 1763942400, "low": 82.16, "high": 87.3, "open": 83.08, "close": 85.44, "volume": 174692.93941415 }, { "date": "2025-11-25", "timestamp": 1764028800, "low": 83.05, "high": 86.72, "open": 85.44, "close": 85.26, "volume": 152250.68161809 }, { "date": "2025-11-26", "timestamp": 1764115200, "low": 83.28, "high": 87.7, "open": 85.26, "close": 86.85, "volume": 136048.84062699 }, { "date": "2025-11-27", "timestamp": 1764201600, "low": 85.97, "high": 87.76, "open": 86.83, "close": 86.58, "volume": 98508.89020307 }, { "date": "2025-11-28", "timestamp": 1764288000, "low": 83.15, "high": 86.76, "open": 86.57, "close": 84.24, "volume": 135422.7606382 }, { "date": "2025-11-29", "timestamp": 1764374400, "low": 83.16, "high": 85.73, "open": 84.23, "close": 83.97, "volume": 87492.14057584 }, { "date": "2025-11-30", "timestamp": 1764460800, "low": 82.29, "high": 84.86, "open": 83.98, "close": 82.39, "volume": 84734.93607942 }, { "date": "2025-12-01", "timestamp": 1764547200, "low": 74.68, "high": 82.52, "open": 82.39, "close": 77.56, "volume": 277505.42981478 }, { "date": "2025-12-02", "timestamp": 1764633600, "low": 77.31, "high": 83.36, "open": 77.58, "close": 82.83, "volume": 162270.74991303 }, { "date": "2025-12-03", "timestamp": 1764720000, "low": 82.53, "high": 86.75, "open": 82.84, "close": 85.83, "volume": 188417.90169941 }, { "date": "2025-12-04", "timestamp": 1764806400, "low": 82.08, "high": 86.79, "open": 85.86, "close": 83.56, "volume": 141272.09813493 }, { "date": "2025-12-05", "timestamp": 1764892800, "low": 79.63, "high": 84.16, "open": 83.55, "close": 80.42, "volume": 136155.95737886 }, { "date": "2025-12-06", "timestamp": 1764979200, "low": 79.93, "high": 82.52, "open": 80.42, "close": 81.71, "volume": 87533.2413531 }, { "date": "2025-12-07", "timestamp": 1765065600, "low": 79.9, "high": 83.78, "open": 81.71, "close": 81.43, "volume": 107405.22695261 }, { "date": "2025-12-08", "timestamp": 1765152000, "low": 81.02, "high": 84.49, "open": 81.42, "close": 83.89, "volume": 113658.77142677 }, { "date": "2025-12-09", "timestamp": 1765238400, "low": 82.47, "high": 87.55, "open": 83.87, "close": 85.82, "volume": 131299.12164388 }, { "date": "2025-12-10", "timestamp": 1765324800, "low": 83.77, "high": 87.11, "open": 85.84, "close": 84.34, "volume": 116902.87917055 }, { "date": "2025-12-11", "timestamp": 1765411200, "low": 80.33, "high": 84.6, "open": 84.34, "close": 82.96, "volume": 126634.44176887 }, { "date": "2025-12-12", "timestamp": 1765497600, "low": 80.48, "high": 84.49, "open": 82.96, "close": 81.97, "volume": 91519.50883945 }, { "date": "2025-12-13", "timestamp": 1765584000, "low": 80.8, "high": 82.47, "open": 81.97, "close": 81.48, "volume": 64078.26034144 }, { "date": "2025-12-14", "timestamp": 1765670400, "low": 77.99, "high": 82.01, "open": 81.5, "close": 78.98, "volume": 87399.27749307 }, { "date": "2025-12-15", "timestamp": 1765756800, "low": 75.76, "high": 81.42, "open": 78.96, "close": 77.52, "volume": 127646.94781641 }, { "date": "2025-12-16", "timestamp": 1765843200, "low": 76.44, "high": 79.79, "open": 77.53, "close": 79.05, "volume": 122080.74983859 }, { "date": "2025-12-17", "timestamp": 1765929600, "low": 75.14, "high": 81.01, "open": 79.05, "close": 76.0, "volume": 125783.68423047 }, { "date": "2025-12-18", "timestamp": 1766016000, "low": 72.63, "high": 78.51, "open": 76.0, "close": 74.25, "volume": 139527.44568634 }, { "date": "2025-12-19", "timestamp": 1766102400, "low": 73.52, "high": 77.96, "open": 74.26, "close": 77.45, "volume": 110463.66892298 }, { "date": "2025-12-20", "timestamp": 1766188800, "low": 76.26, "high": 79.37, "open": 77.44, "close": 77.83, "volume": 81759.04491678 }, { "date": "2025-12-21", "timestamp": 1766275200, "low": 75.46, "high": 78.04, "open": 77.82, "close": 76.76, "volume": 75480.02770026 }, { "date": "2025-12-22", "timestamp": 1766361600, "low": 76.31, "high": 79.46, "open": 76.76, "close": 77.0, "volume": 108020.10402984 }, { "date": "2025-12-23", "timestamp": 1766448000, "low": 75.46, "high": 77.91, "open": 77.0, "close": 76.95, "volume": 95067.42194743 }, { "date": "2025-12-24", "timestamp": 1766534400, "low": 75.19, "high": 77.38, "open": 76.98, "close": 75.76, "volume": 102831.71497618 }, { "date": "2025-12-25", "timestamp": 1766620800, "low": 75.32, "high": 77.53, "open": 75.75, "close": 75.67, "volume": 80813.89442194 }, { "date": "2025-12-26", "timestamp": 1766707200, "low": 75.43, "high": 77.93, "open": 75.65, "close": 76.82, "volume": 92832.50702313 }, { "date": "2025-12-27", "timestamp": 1766793600, "low": 76.72, "high": 80.48, "open": 76.83, "close": 80.27, "volume": 92795.75069064 }, { "date": "2025-12-28", "timestamp": 1766880000, "low": 77.8, "high": 80.51, "open": 80.28, "close": 78.67, "volume": 85696.01476703 }, { "date": "2025-12-29", "timestamp": 1766966400, "low": 76.84, "high": 80.2, "open": 78.67, "close": 78.22, "volume": 137326.40731007 }, { "date": "2025-12-30", "timestamp": 1767052800, "low": 77.55, "high": 78.95, "open": 78.26, "close": 78.81, "volume": 83368.68996877 }, { "date": "2025-12-31", "timestamp": 1767139200, "low": 75.94, "high": 78.81, "open": 78.81, "close": 76.73, "volume": 130541.13579018 }, { "date": "2026-01-01", "timestamp": 1767225600, "low": 76.54, "high": 79.95, "open": 76.71, "close": 79.87, "volume": 112214.10358228 }, { "date": "2026-01-02", "timestamp": 1767312000, "low": 78.95, "high": 82.23, "open": 79.88, "close": 81.9, "volume": 121388.0333734 }, { "date": "2026-01-03", "timestamp": 1767398400, "low": 80.72, "high": 82.8, "open": 81.9, "close": 82.04, "volume": 104709.68850015 }, { "date": "2026-01-04", "timestamp": 1767484800, "low": 81.62, "high": 83.14, "open": 82.04, "close": 82.25, "volume": 97169.95990762 }, { "date": "2026-01-05", "timestamp": 1767571200, "low": 81.42, "high": 84.56, "open": 82.23, "close": 83.47, "volume": 138048.292284 }, { "date": "2026-01-06", "timestamp": 1767657600, "low": 81.13, "high": 84.84, "open": 83.45, "close": 83.94, "volume": 110076.48028649 }, { "date": "2026-01-07", "timestamp": 1767744000, "low": 80.9, "high": 83.94, "open": 83.94, "close": 81.65, "volume": 101690.08555194 }, { "date": "2026-01-08", "timestamp": 1767830400, "low": 79.88, "high": 82.24, "open": 81.65, "close": 81.25, "volume": 102165.93579555 }, { "date": "2026-01-09", "timestamp": 1767916800, "low": 79.85, "high": 82.03, "open": 81.23, "close": 81.39, "volume": 98246.96267776 }, { "date": "2026-01-10", "timestamp": 1768003200, "low": 80.62, "high": 82.31, "open": 81.38, "close": 81.09, "volume": 60728.11733091 }, { "date": "2026-01-11", "timestamp": 1768089600, "low": 78.44, "high": 81.69, "open": 81.08, "close": 78.68, "volume": 92153.33994809 }, { "date": "2026-01-12", "timestamp": 1768176000, "low": 75.54, "high": 80.64, "open": 78.68, "close": 76.04, "volume": 238855.49292702 }, { "date": "2026-01-13", "timestamp": 1768262400, "low": 75.22, "high": 78.93, "open": 76.02, "close": 78.13, "volume": 245856.12868704 }, { "date": "2026-01-14", "timestamp": 1768348800, "low": 76.11, "high": 81.52, "open": 78.15, "close": 76.66, "volume": 431437.83282915 }, { "date": "2026-01-15", "timestamp": 1768435200, "low": 69.99, "high": 76.96, "open": 76.68, "close": 72.2, "volume": 458223.28842203 }, { "date": "2026-01-16", "timestamp": 1768521600, "low": 70.8, "high": 76.05, "open": 72.2, "close": 75.17, "volume": 305354.52588549 }, { "date": "2026-01-17", "timestamp": 1768608000, "low": 73.7, "high": 76.15, "open": 75.19, "close": 74.89, "volume": 174070.05351199 }, { "date": "2026-01-18", "timestamp": 1768694400, "low": 72.07, "high": 75.84, "open": 74.87, "close": 72.26, "volume": 180382.96132768 }, { "date": "2026-01-19", "timestamp": 1768780800, "low": 66.66, "high": 72.25, "open": 72.25, "close": 70.77, "volume": 261238.77154119 }, { "date": "2026-01-20", "timestamp": 1768867200, "low": 65.8, "high": 71.0, "open": 70.76, "close": 67.04, "volume": 357497.17188242 }, { "date": "2026-01-21", "timestamp": 1768953600, "low": 65.97, "high": 69.65, "open": 67.06, "close": 68.42, "volume": 247415.67808266 }, { "date": "2026-01-22", "timestamp": 1769040000, "low": 67.08, "high": 69.59, "open": 68.41, "close": 68.14, "volume": 159421.06998278 }, { "date": "2026-01-23", "timestamp": 1769126400, "low": 66.9, "high": 69.5, "open": 68.15, "close": 67.99, "volume": 166972.91603699 }, { "date": "2026-01-24", "timestamp": 1769212800, "low": 67.63, "high": 68.87, "open": 68.0, "close": 68.08, "volume": 79375.78587113 }, { "date": "2026-01-25", "timestamp": 1769299200, "low": 65.16, "high": 70.28, "open": 68.1, "close": 67.23, "volume": 260498.71459064 }, { "date": "2026-01-26", "timestamp": 1769385600, "low": 66.92, "high": 70.0, "open": 67.24, "close": 69.66, "volume": 200267.30458669 }, { "date": "2026-01-27", "timestamp": 1769472000, "low": 68.54, "high": 70.38, "open": 69.66, "close": 69.94, "volume": 137530.58279827 }, { "date": "2026-01-28", "timestamp": 1769558400, "low": 68.34, "high": 70.22, "open": 69.94, "close": 69.33, "volume": 143709.45292602 }, { "date": "2026-01-29", "timestamp": 1769644800, "low": 64.34, "high": 69.44, "open": 69.31, "close": 66.15, "volume": 222819.87135396 }, { "date": "2026-01-30", "timestamp": 1769731200, "low": 62.92, "high": 66.37, "open": 66.15, "close": 65.38, "volume": 276673.52439914 }, { "date": "2026-01-31", "timestamp": 1769817600, "low": 54.96, "high": 65.4, "open": 65.37, "close": 59.48, "volume": 388278.24070167 }, { "date": "2026-02-01", "timestamp": 1769904000, "low": 57.12, "high": 59.8, "open": 59.45, "close": 58.44, "volume": 271501.41957628 }, { "date": "2026-02-02", "timestamp": 1769990400, "low": 56.41, "high": 61.13, "open": 58.45, "close": 59.97, "volume": 324385.53711131 }, { "date": "2026-02-03", "timestamp": 1770076800, "low": 56.82, "high": 61.3, "open": 59.95, "close": 59.41, "volume": 251382.95550793 }, { "date": "2026-02-04", "timestamp": 1770163200, "low": 56.95, "high": 60.91, "open": 59.39, "close": 58.76, "volume": 272317.42775432 }, { "date": "2026-02-05", "timestamp": 1770249600, "low": 50.1, "high": 59.37, "open": 58.77, "close": 50.71, "volume": 590598.55599544 }, { "date": "2026-02-06", "timestamp": 1770336000, "low": 45.08, "high": 56.45, "open": 50.69, "close": 54.99, "volume": 516568.03463146 }, { "date": "2026-02-07", "timestamp": 1770422400, "low": 52.83, "high": 55.96, "open": 54.97, "close": 55.17, "volume": 273476.85721059 }, { "date": "2026-02-08", "timestamp": 1770508800, "low": 53.61, "high": 55.77, "open": 55.19, "close": 54.49, "volume": 152090.631166 }, { "date": "2026-02-09", "timestamp": 1770595200, "low": 52.32, "high": 55.09, "open": 54.5, "close": 54.42, "volume": 145302.10956706 }, { "date": "2026-02-10", "timestamp": 1770681600, "low": 52.79, "high": 54.66, "open": 54.42, "close": 53.34, "volume": 124993.31854079 }, { "date": "2026-02-11", "timestamp": 1770768000, "low": 50.99, "high": 53.69, "open": 53.33, "close": 52.28, "volume": 157815.80374678 }, { "date": "2026-02-12", "timestamp": 1770854400, "low": 51.5, "high": 53.78, "open": 52.29, "close": 53.11, "volume": 107220.61317216 }, { "date": "2026-02-13", "timestamp": 1770940800, "low": 52.32, "high": 55.68, "open": 53.1, "close": 55.0, "volume": 129869.98449724 }, { "date": "2026-02-14", "timestamp": 1771027200, "low": 54.85, "high": 56.62, "open": 55.0, "close": 55.96, "volume": 105326.12924268 }, { "date": "2026-02-15", "timestamp": 1771113600, "low": 54.17, "high": 56.66, "open": 55.97, "close": 55.05, "volume": 136286.03252837 }, { "date": "2026-02-16", "timestamp": 1771200000, "low": 53.31, "high": 55.64, "open": 55.05, "close": 55.11, "volume": 103524.67289507 }, { "date": "2026-02-17", "timestamp": 1771286400, "low": 53.14, "high": 55.82, "open": 55.11, "close": 53.91, "volume": 107004.01609743 }, { "date": "2026-02-18", "timestamp": 1771372800, "low": 52.94, "high": 54.91, "open": 53.89, "close": 53.31, "volume": 92163.74260682 }, { "date": "2026-02-19", "timestamp": 1771459200, "low": 51.41, "high": 53.71, "open": 53.3, "close": 52.68, "volume": 101801.88163106 }, { "date": "2026-02-20", "timestamp": 1771545600, "low": 52.64, "high": 55.45, "open": 52.68, "close": 55.19, "volume": 153987.58177891 }, { "date": "2026-02-21", "timestamp": 1771632000, "low": 54.78, "high": 55.99, "open": 55.19, "close": 54.88, "volume": 93814.01196471 }, { "date": "2026-02-22", "timestamp": 1771718400, "low": 52.93, "high": 54.91, "open": 54.89, "close": 53.47, "volume": 87824.6865904 }, { "date": "2026-02-23", "timestamp": 1771804800, "low": 50.72, "high": 53.52, "open": 53.44, "close": 51.35, "volume": 158020.40070591 }, { "date": "2026-02-24", "timestamp": 1771891200, "low": 50.16, "high": 51.88, "open": 51.33, "close": 51.18, "volume": 137143.13954544 }, { "date": "2026-02-25", "timestamp": 1771977600, "low": 51.05, "high": 58.99, "open": 51.19, "close": 56.78, "volume": 249740.14820792 }, { "date": "2026-02-26", "timestamp": 1772064000, "low": 54.39, "high": 57.09, "open": 56.74, "close": 55.64, "volume": 179749.11954695 }, { "date": "2026-02-27", "timestamp": 1772150400, "low": 53.42, "high": 56.38, "open": 55.62, "close": 54.58, "volume": 165909.03113834 }, { "date": "2026-02-28", "timestamp": 1772236800, "low": 51.49, "high": 54.98, "open": 54.56, "close": 54.43, "volume": 208451.64125505 }, { "date": "2026-03-01", "timestamp": 1772323200, "low": 52.48, "high": 55.56, "open": 54.41, "close": 53.25, "volume": 173732.19058165 }, { "date": "2026-03-02", "timestamp": 1772409600, "low": 52.93, "high": 55.73, "open": 53.23, "close": 54.6, "volume": 195530.11952643 }, { "date": "2026-03-03", "timestamp": 1772496000, "low": 53.02, "high": 55.25, "open": 54.61, "close": 54.79, "volume": 158392.79478314 }, { "date": "2026-03-04", "timestamp": 1772582400, "low": 54.32, "high": 57.71, "open": 54.8, "close": 56.79, "volume": 206605.23422542 }, { "date": "2026-03-05", "timestamp": 1772668800, "low": 55.06, "high": 57.29, "open": 56.79, "close": 55.48, "volume": 154394.79344959 }, { "date": "2026-03-06", "timestamp": 1772755200, "low": 53.07, "high": 57.0, "open": 55.48, "close": 53.8, "volume": 143822.07350638 }, { "date": "2026-03-07", "timestamp": 1772841600, "low": 53.21, "high": 54.29, "open": 53.8, "close": 53.6, "volume": 89735.20958928 }, { "date": "2026-03-08", "timestamp": 1772928000, "low": 51.88, "high": 53.89, "open": 53.6, "close": 52.59, "volume": 121658.70172192 }, { "date": "2026-03-09", "timestamp": 1773014400, "low": 52.49, "high": 54.75, "open": 52.6, "close": 53.78, "volume": 138261.57070585 }, { "date": "2026-03-10", "timestamp": 1773100800, "low": 53.43, "high": 54.99, "open": 53.77, "close": 53.88, "volume": 125116.35095795 }, { "date": "2026-03-11", "timestamp": 1773187200, "low": 53.54, "high": 55.24, "open": 53.89, "close": 54.8, "volume": 124700.73289122 }, { "date": "2026-03-12", "timestamp": 1773273600, "low": 53.81, "high": 55.01, "open": 54.81, "close": 54.58, "volume": 106703.05154171 }, { "date": "2026-03-13", "timestamp": 1773360000, "low": 54.48, "high": 56.73, "open": 54.59, "close": 55.31, "volume": 195197.90585462 }, { "date": "2026-03-14", "timestamp": 1773446400, "low": 54.38, "high": 55.84, "open": 55.31, "close": 55.0, "volume": 86791.08327777 }, { "date": "2026-03-15", "timestamp": 1773532800, "low": 54.68, "high": 56.42, "open": 55.0, "close": 56.29, "volume": 95488.94889157 }, { "date": "2026-03-16", "timestamp": 1773619200, "low": 55.82, "high": 59.21, "open": 56.3, "close": 58.71, "volume": 180655.33348713 }, { "date": "2026-03-17", "timestamp": 1773705600, "low": 57.32, "high": 59.26, "open": 58.7, "close": 58.12, "volume": 127016.75737472 }, { "date": "2026-03-18", "timestamp": 1773792000, "low": 55.32, "high": 58.6, "open": 58.12, "close": 56.08, "volume": 124934.29266521 }, { "date": "2026-03-19", "timestamp": 1773878400, "low": 54.61, "high": 56.37, "open": 56.09, "close": 55.54, "volume": 113793.03477088 }, { "date": "2026-03-20", "timestamp": 1773964800, "low": 55.2, "high": 56.46, "open": 55.55, "close": 56.19, "volume": 105172.51855918 }, { "date": "2026-03-21", "timestamp": 1774051200, "low": 54.41, "high": 56.59, "open": 56.19, "close": 54.8, "volume": 92792.48757556 }, { "date": "2026-03-22", "timestamp": 1774137600, "low": 53.03, "high": 55.03, "open": 54.78, "close": 53.51, "volume": 104325.27019669 }, { "date": "2026-03-23", "timestamp": 1774224000, "low": 53.26, "high": 56.16, "open": 53.52, "close": 55.75, "volume": 126718.92351005 }, { "date": "2026-03-24", "timestamp": 1774310400, "low": 55.03, "high": 56.49, "open": 55.77, "close": 56.36, "volume": 103355.25385012 }, { "date": "2026-03-25", "timestamp": 1774396800, "low": 55.79, "high": 56.78, "open": 56.39, "close": 56.64, "volume": 110583.33262646 }, { "date": "2026-03-26", "timestamp": 1774483200, "low": 54.17, "high": 56.66, "open": 56.62, "close": 54.56, "volume": 102297.8244735 }, { "date": "2026-03-27", "timestamp": 1774569600, "low": 53.25, "high": 55.16, "open": 54.57, "close": 53.69, "volume": 118300.63088089 }, { "date": "2026-03-28", "timestamp": 1774656000, "low": 53.23, "high": 54.89, "open": 53.69, "close": 53.82, "volume": 115053.51594383 }, { "date": "2026-03-29", "timestamp": 1774742400, "low": 52.23, "high": 54.35, "open": 53.82, "close": 53.27, "volume": 120198.59582991 }, { "date": "2026-03-30", "timestamp": 1774828800, "low": 53.02, "high": 54.37, "open": 53.29, "close": 53.31, "volume": 148822.33270543 }, { "date": "2026-03-31", "timestamp": 1774915200, "low": 53.09, "high": 54.21, "open": 53.3, "close": 53.9, "volume": 162711.761613 }, { "date": "2026-04-01", "timestamp": 1775001600, "low": 53.71, "high": 54.73, "open": 53.89, "close": 53.82, "volume": 135315.91829668 }, { "date": "2026-04-02", "timestamp": 1775088000, "low": 51.4, "high": 54.13, "open": 53.83, "close": 52.3, "volume": 152818.50926127 }, { "date": "2026-04-03", "timestamp": 1775174400, "low": 52.14, "high": 53.49, "open": 52.3, "close": 53.24, "volume": 94803.05608556 }, { "date": "2026-04-04", "timestamp": 1775260800, "low": 52.98, "high": 53.86, "open": 53.21, "close": 53.6, "volume": 80675.98171009 }, { "date": "2026-04-05", "timestamp": 1775347200, "low": 52.59, "high": 54.2, "open": 53.59, "close": 54.11, "volume": 87169.07218658 }, { "date": "2026-04-06", "timestamp": 1775433600, "low": 53.21, "high": 54.61, "open": 54.12, "close": 53.54, "volume": 109055.18359826 }, { "date": "2026-04-07", "timestamp": 1775520000, "low": 52.92, "high": 55.73, "open": 53.53, "close": 55.37, "volume": 125507.5658324 }, { "date": "2026-04-08", "timestamp": 1775606400, "low": 53.9, "high": 55.59, "open": 55.38, "close": 53.97, "volume": 119405.53216924 }, { "date": "2026-04-09", "timestamp": 1775692800, "low": 53.47, "high": 55.28, "open": 53.96, "close": 54.57, "volume": 129779.43787746 }, { "date": "2026-04-10", "timestamp": 1775779200, "low": 54.24, "high": 55.54, "open": 54.57, "close": 55.0, "volume": 113914.364426 }, { "date": "2026-04-11", "timestamp": 1775865600, "low": 54.38, "high": 55.73, "open": 55.0, "close": 55.07, "volume": 94918.86784835 }, { "date": "2026-04-12", "timestamp": 1775952000, "low": 53.37, "high": 55.09, "open": 55.08, "close": 53.49, "volume": 108533.7956747 }, { "date": "2026-04-13", "timestamp": 1776038400, "low": 52.67, "high": 54.77, "open": 53.49, "close": 54.65, "volume": 159961.99642265 }, { "date": "2026-04-14", "timestamp": 1776124800, "low": 54.02, "high": 55.29, "open": 54.65, "close": 54.32, "volume": 140591.47006439 }, { "date": "2026-04-15", "timestamp": 1776211200, "low": 53.84, "high": 55.68, "open": 54.32, "close": 55.18, "volume": 134426.15072675 }, { "date": "2026-04-16", "timestamp": 1776297600, "low": 54.6, "high": 56.61, "open": 55.18, "close": 56.37, "volume": 155308.47404876 }, { "date": "2026-04-17", "timestamp": 1776384000, "low": 55.36, "high": 57.44, "open": 56.36, "close": 56.42, "volume": 126669.27978536 }, { "date": "2026-04-18", "timestamp": 1776470400, "low": 55.14, "high": 56.78, "open": 56.42, "close": 55.67, "volume": 142335.03763637 }, { "date": "2026-04-19", "timestamp": 1776556800, "low": 53.95, "high": 55.86, "open": 55.68, "close": 54.08, "volume": 135490.80392039 }, { "date": "2026-04-20", "timestamp": 1776643200, "low": 54.02, "high": 55.47, "open": 54.05, "close": 55.05, "volume": 122409.00150012 }, { "date": "2026-04-21", "timestamp": 1776729600, "low": 54.68, "high": 55.9, "open": 55.05, "close": 55.6, "volume": 98336.45645169 }, { "date": "2026-04-22", "timestamp": 1776816000, "low": 55.5, "high": 56.57, "open": 55.61, "close": 55.52, "volume": 107441.25765191 }, { "date": "2026-04-23", "timestamp": 1776902400, "low": 54.94, "high": 56.27, "open": 55.52, "close": 56.23, "volume": 111804.50632104 }, { "date": "2026-04-24", "timestamp": 1776988800, "low": 55.77, "high": 56.78, "open": 56.23, "close": 56.58, "volume": 93022.3574075 }, { "date": "2026-04-25", "timestamp": 1777075200, "low": 55.93, "high": 56.77, "open": 56.57, "close": 56.08, "volume": 83811.57262977 }, { "date": "2026-04-26", "timestamp": 1777161600, "low": 55.77, "high": 56.49, "open": 56.08, "close": 56.3, "volume": 73722.89402935 }, { "date": "2026-04-27", "timestamp": 1777248000, "low": 54.96, "high": 56.83, "open": 56.31, "close": 55.58, "volume": 116559.42957506 }, { "date": "2026-04-28", "timestamp": 1777334400, "low": 54.68, "high": 55.78, "open": 55.58, "close": 55.7, "volume": 77342.45638705 }, { "date": "2026-04-29", "timestamp": 1777420800, "low": 54.31, "high": 57.68, "open": 55.71, "close": 55.31, "volume": 140896.35693965 }, { "date": "2026-04-30", "timestamp": 1777507200, "low": 54.93, "high": 55.97, "open": 55.31, "close": 55.17, "volume": 101680.90234531 }, { "date": "2026-05-01", "timestamp": 1777593600, "low": 54.89, "high": 56.03, "open": 55.17, "close": 55.4, "volume": 116366.5717664 }, { "date": "2026-05-02", "timestamp": 1777680000, "low": 54.99, "high": 55.71, "open": 55.4, "close": 55.36, "volume": 98068.73399682 }, { "date": "2026-05-03", "timestamp": 1777766400, "low": 54.84, "high": 55.76, "open": 55.39, "close": 55.3, "volume": 80064.58523636 }, { "date": "2026-05-04", "timestamp": 1777852800, "low": 54.88, "high": 56.42, "open": 55.3, "close": 54.96, "volume": 140590.37648405 }, { "date": "2026-05-05", "timestamp": 1777939200, "low": 54.75, "high": 56.62, "open": 54.97, "close": 56.33, "volume": 119918.1265702 }, { "date": "2026-05-06", "timestamp": 1778025600, "low": 56.08, "high": 57.95, "open": 56.35, "close": 56.74, "volume": 154755.0886075 }, { "date": "2026-05-07", "timestamp": 1778112000, "low": 56.07, "high": 57.4, "open": 56.74, "close": 56.44, "volume": 109609.60440156 }, { "date": "2026-05-08", "timestamp": 1778198400, "low": 56.37, "high": 58.99, "open": 56.44, "close": 58.33, "volume": 109849.32593079 }, { "date": "2026-05-09", "timestamp": 1778284800, "low": 57.6, "high": 59.17, "open": 58.33, "close": 57.99, "volume": 125230.36975465 }, { "date": "2026-05-10", "timestamp": 1778371200, "low": 57.65, "high": 60.62, "open": 57.98, "close": 60.44, "volume": 194217.81071708 }, { "date": "2026-05-11", "timestamp": 1778457600, "low": 58.04, "high": 60.6, "open": 60.43, "close": 58.5, "volume": 122039.32831199 }, { "date": "2026-05-12", "timestamp": 1778544000, "low": 57.01, "high": 58.65, "open": 58.5, "close": 58.1, "volume": 109394.23880219 }, { "date": "2026-05-13", "timestamp": 1778630400, "low": 56.27, "high": 58.95, "open": 58.1, "close": 56.99, "volume": 125092.48656351 }, { "date": "2026-05-14", "timestamp": 1778716800, "low": 56.61, "high": 59.56, "open": 56.99, "close": 58.22, "volume": 117972.47166562 }, { "date": "2026-05-15", "timestamp": 1778803200, "low": 56.36, "high": 58.51, "open": 58.21, "close": 57.48, "volume": 121903.92962352 }, { "date": "2026-05-16", "timestamp": 1778889600, "low": 55.55, "high": 57.68, "open": 57.48, "close": 56.13, "volume": 104617.50174108 }, { "date": "2026-05-17", "timestamp": 1778976000, "low": 53.72, "high": 56.48, "open": 56.12, "close": 54.56, "volume": 100367.90897496 }, { "date": "2026-05-18", "timestamp": 1779062400, "low": 53.15, "high": 54.57, "open": 54.55, "close": 54.35, "volume": 169163.73813349 }, { "date": "2026-05-19", "timestamp": 1779148800, "low": 53.45, "high": 54.56, "open": 54.35, "close": 54.48, "volume": 90177.13985788 }, { "date": "2026-05-20", "timestamp": 1779235200, "low": 53.24, "high": 54.52, "open": 54.48, "close": 53.91, "volume": 115143.04187231 }, { "date": "2026-05-21", "timestamp": 1779321600, "low": 53.27, "high": 54.64, "open": 53.91, "close": 54.12, "volume": 108002.78501029 }, { "date": "2026-05-22", "timestamp": 1779408000, "low": 52.22, "high": 54.51, "open": 54.14, "close": 52.58, "volume": 122110.03352002 }, { "date": "2026-05-23", "timestamp": 1779494400, "low": 51.43, "high": 54.17, "open": 52.59, "close": 53.41, "volume": 126611.56150976 }, { "date": "2026-05-24", "timestamp": 1779580800, "low": 51.94, "high": 53.61, "open": 53.44, "close": 52.67, "volume": 84862.17113673 }, { "date": "2026-05-25", "timestamp": 1779667200, "low": 52.41, "high": 53.11, "open": 52.7, "close": 52.67, "volume": 78368.07903393 }, { "date": "2026-05-26", "timestamp": 1779753600, "low": 51.55, "high": 53.05, "open": 52.68, "close": 51.86, "volume": 101657.05014271 }, { "date": "2026-05-27", "timestamp": 1779840000, "low": 51.58, "high": 52.79, "open": 51.86, "close": 51.89, "volume": 95627.27843374 }, { "date": "2026-05-28", "timestamp": 1779926400, "low": 50.26, "high": 52.07, "open": 51.89, "close": 51.6, "volume": 124920.01569961 }, { "date": "2026-05-29", "timestamp": 1780012800, "low": 51.08, "high": 52.27, "open": 51.6, "close": 51.82, "volume": 117792.3352902 }, { "date": "2026-05-30", "timestamp": 1780099200, "low": 51.76, "high": 52.72, "open": 51.82, "close": 52.38, "volume": 105135.39700736 }, { "date": "2026-05-31", "timestamp": 1780185600, "low": 51.33, "high": 52.69, "open": 52.39, "close": 51.99, "volume": 80206.83487686 }, { "date": "2026-06-01", "timestamp": 1780272000, "low": 50.02, "high": 52.22, "open": 51.99, "close": 50.71, "volume": 125939.08404545 }, { "date": "2026-06-02", "timestamp": 1780358400, "low": 46.24, "high": 50.78, "open": 50.73, "close": 46.84, "volume": 213618.49307064 }, { "date": "2026-06-03", "timestamp": 1780444800, "low": 46.77, "high": 48.48, "open": 46.84, "close": 47.08, "volume": 150313.24437533 }, { "date": "2026-06-04", "timestamp": 1780531200, "low": 43.89, "high": 47.42, "open": 47.08, "close": 45.6, "volume": 198880.73424724 }, { "date": "2026-06-05", "timestamp": 1780617600, "low": 41.96, "high": 45.81, "open": 45.58, "close": 43.31, "volume": 290973.19109126 }, { "date": "2026-06-06", "timestamp": 1780704000, "low": 40.51, "high": 44.03, "open": 43.31, "close": 41.39, "volume": 209190.24969958 }, { "date": "2026-06-07", "timestamp": 1780790400, "low": 41.09, "high": 43.39, "open": 41.39, "close": 42.82, "volume": 215361.79694504 }, { "date": "2026-06-08", "timestamp": 1780876800, "low": 42.02, "high": 43.82, "open": 42.81, "close": 43.0, "volume": 170450.77582977 }, { "date": "2026-06-09", "timestamp": 1780963200, "low": 41.79, "high": 43.47, "open": 43.01, "close": 43.01, "volume": 139808.92988639 }, { "date": "2026-06-10", "timestamp": 1781049600, "low": 41.22, "high": 43.22, "open": 43.0, "close": 41.7, "volume": 133758.54645389 }, { "date": "2026-06-11", "timestamp": 1781136000, "low": 41.69, "high": 42.87, "open": 41.71, "close": 42.44, "volume": 156120.22284397 }, { "date": "2026-06-12", "timestamp": 1781222400, "low": 42.13, "high": 43.5, "open": 42.41, "close": 43.06, "volume": 127594.79906954 }, { "date": "2026-06-13", "timestamp": 1781308800, "low": 42.93, "high": 44.38, "open": 43.04, "close": 44.32, "volume": 109154.94281952 }, { "date": "2026-06-14", "timestamp": 1781395200, "low": 43.71, "high": 45.42, "open": 44.33, "close": 45.38, "volume": 135043.44463482 }, { "date": "2026-06-15", "timestamp": 1781481600, "low": 44.75, "high": 46.28, "open": 45.38, "close": 45.73, "volume": 157095.68248859 }, { "date": "2026-06-16", "timestamp": 1781568000, "low": 44.47, "high": 46.33, "open": 45.73, "close": 45.67, "volume": 121144.47770188 }, { "date": "2026-06-17", "timestamp": 1781654400, "low": 44.35, "high": 45.94, "open": 45.66, "close": 44.9, "volume": 114633.17216732 }, { "date": "2026-06-18", "timestamp": 1781740800, "low": 42.95, "high": 45.01, "open": 44.9, "close": 43.82, "volume": 121597.33558221 }, { "date": "2026-06-19", "timestamp": 1781827200, "low": 43.15, "high": 44.56, "open": 43.81, "close": 44.03, "volume": 107989.5391147 }, { "date": "2026-06-20", "timestamp": 1781913600, "low": 43.74, "high": 44.59, "open": 44.01, "close": 44.5, "volume": 87206.97003916 }, { "date": "2026-06-21", "timestamp": 1782000000, "low": 44.33, "high": 46.01, "open": 44.49, "close": 44.42, "volume": 102558.69574857 }, { "date": "2026-06-22", "timestamp": 1782086400, "low": 44.25, "high": 45.79, "open": 44.43, "close": 44.5, "volume": 92740.76329661 }, { "date": "2026-06-23", "timestamp": 1782172800, "low": 41.75, "high": 44.64, "open": 44.49, "close": 42.14, "volume": 121894.78169026 }, { "date": "2026-06-24", "timestamp": 1782259200, "low": 39.27, "high": 42.35, "open": 42.14, "close": 41.13, "volume": 172173.36947152 }, { "date": "2026-06-25", "timestamp": 1782345600, "low": 39.21, "high": 41.94, "open": 41.13, "close": 40.85, "volume": 166511.836862 }, { "date": "2026-06-26", "timestamp": 1782432000, "low": 39.97, "high": 42.12, "open": 40.86, "close": 41.87, "volume": 154551.89349952 }, { "date": "2026-06-27", "timestamp": 1782518400, "low": 41.65, "high": 43.24, "open": 41.87, "close": 42.11, "volume": 120384.82913982 }, { "date": "2026-06-28", "timestamp": 1782604800, "low": 41.85, "high": 43.32, "open": 42.11, "close": 42.46, "volume": 109123.71684015 }, { "date": "2026-06-29", "timestamp": 1782691200, "low": 42.05, "high": 43.38, "open": 42.46, "close": 43.13, "volume": 140662.19108738 }, { "date": "2026-06-30", "timestamp": 1782777600, "low": 41.51, "high": 43.15, "open": 43.13, "close": 41.88, "volume": 131372.70131477 }, { "date": "2026-07-01", "timestamp": 1782864000, "low": 41.08, "high": 43.65, "open": 41.88, "close": 42.68, "volume": 182133.34081661 }, { "date": "2026-07-02", "timestamp": 1782950400, "low": 42.37, "high": 43.87, "open": 42.67, "close": 43.49, "volume": 154203.46209659 }, { "date": "2026-07-03", "timestamp": 1783036800, "low": 43.06, "high": 45.31, "open": 43.5, "close": 44.79, "volume": 133371.86336833 }, { "date": "2026-07-04", "timestamp": 1783123200, "low": 43.93, "high": 45.67, "open": 44.79, "close": 44.82, "volume": 124498.74774071 }, { "date": "2026-07-05", "timestamp": 1783209600, "low": 43.99, "high": 46.09, "open": 44.82, "close": 45.77, "volume": 136479.7497018 }, { "date": "2026-07-06", "timestamp": 1783296000, "low": 43.72, "high": 46.01, "open": 45.78, "close": 44.81, "volume": 159197.1096902 }, { "date": "2026-07-07", "timestamp": 1783382400, "low": 43.64, "high": 44.98, "open": 44.82, "close": 43.89, "volume": 109729.37599636 }, { "date": "2026-07-08", "timestamp": 1783468800, "low": 43.14, "high": 44.05, "open": 43.89, "close": 43.64, "volume": 133181.53477773 }, { "date": "2026-07-09", "timestamp": 1783555200, "low": 43.4, "high": 44.3, "open": 43.64, "close": 43.77, "volume": 104062.12555275 }, { "date": "2026-07-10", "timestamp": 1783641600, "low": 43.54, "high": 44.87, "open": 43.76, "close": 44.76, "volume": 123193.90881592 }, { "date": "2026-07-11", "timestamp": 1783728000, "low": 44.57, "high": 45.52, "open": 44.75, "close": 44.61, "volume": 96948.53123143 }, { "date": "2026-07-12", "timestamp": 1783814400, "low": 43.91, "high": 44.87, "open": 44.62, "close": 43.98, "volume": 96046.34619529 }, { "date": "2026-07-13", "timestamp": 1783900800, "low": 42.87, "high": 44.52, "open": 43.96, "close": 43.51, "volume": 115483.48718738 }, { "date": "2026-07-14", "timestamp": 1783987200, "low": 43.37, "high": 45.47, "open": 43.53, "close": 45.38, "volume": 131771.27609695 }, { "date": "2026-07-15", "timestamp": 1784073600, "low": 44.58, "high": 46.05, "open": 45.38, "close": 45.15, "volume": 192522.69371531 }, { "date": "2026-07-16", "timestamp": 1784160000, "low": 44.32, "high": 45.39, "open": 45.13, "close": 44.91, "volume": 123172.07185984 }, { "date": "2026-07-17", "timestamp": 1784246400, "low": 44.06, "high": 45.86, "open": 44.9, "close": 45.15, "volume": 154965.21427182 }, { "date": "2026-07-18", "timestamp": 1784332800, "low": 45.04, "high": 47.86, "open": 45.13, "close": 46.97, "volume": 179712.15190063 }, { "date": "2026-07-19", "timestamp": 1784419200, "low": 46.58, "high": 47.86, "open": 46.99, "close": 47.03, "volume": 158111.48366471 }, { "date": "2026-07-20", "timestamp": 1784505600, "low": 46.24, "high": 47.8, "open": 47.03, "close": 47.33, "volume": 194924.94726133 }, { "date": "2026-07-21", "timestamp": 1784592000, "low": 46.64, "high": 48.13, "open": 47.32, "close": 46.83, "volume": 138030.80956772 }, { "date": "2026-07-22", "timestamp": 1784678400, "low": 46.3, "high": 47.62, "open": 46.84, "close": 47.13, "volume": 120649.26852349 }, { "date": "2026-07-23", "timestamp": 1784764800, "low": 46.16, "high": 47.53, "open": 47.13, "close": 46.94, "volume": 162394.13704676 }, { "date": "2026-07-24", "timestamp": 1784851200, "low": 45.91, "high": 47.38, "open": 46.94, "close": 46.34, "volume": 107042.10760945 }, { "date": "2026-07-25", "timestamp": 1784937600, "low": 45.76, "high": 46.65, "open": 46.34, "close": 46.53, "volume": 84056.45767092 }, { "date": "2026-07-26", "timestamp": 1785024000, "low": 46.44, "high": 48.22, "open": 46.53, "close": 47.81, "volume": 124471.22693931 }, { "date": "2026-07-27", "timestamp": 1785110400, "low": 45.91, "high": 47.8, "open": 47.8, "close": 46.02, "volume": 104702.29261875 }, { "date": "2026-07-28", "timestamp": 1785196800, "low": 45.85, "high": 46.66, "open": 46.02, "close": 46.16, "volume": 99922.25216206 }, { "date": "2026-07-29", "timestamp": 1785283200, "low": 44.26, "high": 46.35, "open": 46.17, "close": 45.4, "volume": 167634.74253146 }, { "date": "2026-07-30", "timestamp": 1785369600, "low": 44.83, "high": 45.8, "open": 45.41, "close": 45.55, "volume": 113581.55182566 }, { "date": "2026-07-31", "timestamp": 1785456000, "low": 44.1, "high": 45.87, "open": 45.55, "close": 44.27, "volume": 125165.8302134 }, { "date": "2026-08-01", "timestamp": 1785542400, "low": 43.58, "high": 44.74, "open": 44.28, "close": 44.22, "volume": 128451.39392817 }, { "date": "2026-08-02", "timestamp": 1785628800, "low": 44.08, "high": 45.01, "open": 44.22, "close": 44.65, "volume": 112234.80524069 }, { "date": "2026-08-03", "timestamp": 1785715200, "low": 43.96, "high": 44.72, "open": 44.64, "close": 44.26, "volume": 96339.2218481 }, { "date": "2026-08-04", "timestamp": 1785801600, "low": 44.01, "high": 45.13, "open": 44.25, "close": 44.81, "volume": 111996.69796168 }, { "date": "2026-08-05", "timestamp": 1785888000, "low": 44.69, "high": 45.4, "open": 44.81, "close": 45.28, "volume": 113759.28105462 }, { "date": "2026-08-06", "timestamp": 1785974400, "low": 44.73, "high": 45.81, "open": 45.29, "close": 45.42, "volume": 110204.49611809 }, { "date": "2026-08-07", "timestamp": 1786060800, "low": 45.24, "high": 46.04, "open": 45.42, "close": 45.53, "volume": 124531.28902409 }, { "date": "2026-08-08", "timestamp": 1786147200, "low": 45.41, "high": 46.08, "open": 45.52, "close": 45.98, "volume": 76938.83733705 }, { "date": "2026-08-09", "timestamp": 1786233600, "low": 45.36, "high": 46.47, "open": 45.98, "close": 45.41, "volume": 101873.06968827 }, { "date": "2026-08-10", "timestamp": 1786320000, "low": 44.92, "high": 45.75, "open": 45.4, "close": 45.1, "volume": 107414.38842805 }, { "date": "2026-08-11", "timestamp": 1786406400, "low": 44.89, "high": 45.54, "open": 45.1, "close": 45.47, "volume": 87590.28505504 }, { "date": "2026-08-12", "timestamp": 1786492800, "low": 44.58, "high": 45.62, "open": 45.47, "close": 44.84, "volume": 132835.79647613 }, { "date": "2026-08-13", "timestamp": 1786579200, "low": 44.57, "high": 45.03, "open": 44.84, "close": 44.8, "volume": 121440.43348141 }, { "date": "2026-08-14", "timestamp": 1786665600, "low": 43.33, "high": 44.91, "open": 44.79, "close": 43.82, "volume": 143880.78976308 }, { "date": "2026-08-15", "timestamp": 1786752000, "low": 43.61, "high": 44.3, "open": 43.82, "close": 44.08, "volume": 96418.61945377 }, { "date": "2026-08-16", "timestamp": 1786838400, "low": 43.99, "high": 44.78, "open": 44.08, "close": 44.11, "volume": 110734.96652115 }, { "date": "2026-08-17", "timestamp": 1786924800, "low": 43.78, "high": 44.62, "open": 44.1, "close": 44.53, "volume": 126160.01667307 }, { "date": "2026-08-18", "timestamp": 1787011200, "low": 44.11, "high": 44.72, "open": 44.54, "close": 44.356, "volume": 107510.87057882 }, { "date": "2026-08-19", "timestamp": 1787097600, "low": 44.29, "high": 47.231, "open": 44.36, "close": 46.772, "volume": 167050.83066912 }, { "date": "2026-08-20", "timestamp": 1787184000, "low": 46.457, "high": 48.578, "open": 46.781, "close": 47.809, "volume": 282396.72529282 }, { "date": "2026-08-21", "timestamp": 1787270400, "low": 47.761, "high": 54.189, "open": 47.799, "close": 53.08, "volume": 407000.49138403 }, { "date": "2026-08-22", "timestamp": 1787356800, "low": 50.238, "high": 55.453, "open": 53.097, "close": 52.464, "volume": 514456.98824275 }, { "date": "2026-08-23", "timestamp": 1787443200, "low": 50.61, "high": 53.198, "open": 52.465, "close": 52.284, "volume": 215089.34176132 }, { "date": "2026-08-24", "timestamp": 1787529600, "low": 51.26, "high": 54.089, "open": 52.285, "close": 51.661, "volume": 261958.85064594 }, { "date": "2026-08-25", "timestamp": 1787616000, "low": 49.478, "high": 52.979, "open": 51.643, "close": 49.959, "volume": 148989.44141487 }, { "date": "2026-08-26", "timestamp": 1787702400, "low": 49.145, "high": 50.89, "open": 49.964, "close": 50.516, "volume": 150457.78731986 }, { "date": "2026-08-27", "timestamp": 1787788800, "low": 49.39, "high": 50.55, "open": 50.496, "close": 49.936, "volume": 131366.97046306 }, { "date": "2026-08-28", "timestamp": 1787875200, "low": 47.97, "high": 50.532, "open": 49.946, "close": 49.332, "volume": 125544.01483181 }, { "date": "2026-08-29", "timestamp": 1787961600, "low": 48.575, "high": 49.509, "open": 49.332, "close": 49.022, "volume": 93615.30241786 }, { "date": "2026-08-30", "timestamp": 1788048000, "low": 47.446, "high": 50.138, "open": 49.024, "close": 47.948, "volume": 94442.68226875 }, { "date": "2026-08-31", "timestamp": 1788134400, "low": 47.729, "high": 49.048, "open": 47.922, "close": 48.544, "volume": 118496.81874521 }, { "date": "2026-09-01", "timestamp": 1788220800, "low": 48.287, "high": 50.077, "open": 48.541, "close": 49.529, "volume": 137611.06612204 }, { "date": "2026-09-02", "timestamp": 1788307200, "low": 48.479, "high": 49.986, "open": 49.548, "close": 49.661, "volume": 111525.6660673 }, { "date": "2026-09-03", "timestamp": 1788393600, "low": 49.46, "high": 51.88, "open": 49.666, "close": 51.493, "volume": 133867.49438228 }, { "date": "2026-09-04", "timestamp": 1788480000, "low": 49.794, "high": 51.825, "open": 51.5, "close": 50.757, "volume": 113677.0529552 }, { "date": "2026-09-05", "timestamp": 1788566400, "low": 50.724, "high": 55.358, "open": 50.761, "close": 54.715, "volume": 281641.38430693 }, { "date": "2026-09-06", "timestamp": 1788652800, "low": 53.378, "high": 55.225, "open": 54.713, "close": 54.958, "volume": 144997.37194362 }, { "date": "2026-09-07", "timestamp": 1788739200, "low": 53.877, "high": 59.422, "open": 54.968, "close": 55.217, "volume": 262372.78628447 }, { "date": "2026-09-08", "timestamp": 1788825600, "low": 53.836, "high": 56.252, "open": 55.217, "close": 54.291, "volume": 146607.84702396 }, { "date": "2026-09-09", "timestamp": 1788912000, "low": 52.44, "high": 54.78, "open": 54.304, "close": 53.184, "volume": 139870.38022213 }, { "date": "2026-09-10", "timestamp": 1788998400, "low": 51.608, "high": 53.398, "open": 53.187, "close": 52.108, "volume": 129506.9713851 }, { "date": "2026-09-11", "timestamp": 1789084800, "low": 51.921, "high": 54.288, "open": 52.109, "close": 53.294, "volume": 141694.54484407 }, { "date": "2026-09-12", "timestamp": 1789171200, "low": 53.121, "high": 54.249, "open": 53.292, "close": 53.661, "volume": 80693.92534269 }, { "date": "2026-09-13", "timestamp": 1789257600, "low": 53.25, "high": 55.256, "open": 53.651, "close": 53.727, "volume": 120100.07400344 }, { "date": "2026-09-14", "timestamp": 1789344000, "low": 53.082, "high": 54.569, "open": 53.741, "close": 53.156, "volume": 124896.56256535 }, { "date": "2026-09-15", "timestamp": 1789430400, "low": 50.734, "high": 53.142, "open": 53.142, "close": 51.24, "volume": 117223.11366068 }, { "date": "2026-09-16", "timestamp": 1789516800, "low": 50.11, "high": 51.768, "open": 51.212, "close": 51.668, "volume": 157473.07777216 }, { "date": "2026-09-17", "timestamp": 1789603200, "low": 51.523, "high": 54.0, "open": 51.655, "close": 53.884, "volume": 126264.77081318 }, { "date": "2026-09-18", "timestamp": 1789689600, "low": 53.864, "high": 58.2, "open": 53.917, "close": 58.164, "volume": 203903.77986184 }, { "date": "2026-09-19", "timestamp": 1789776000, "low": 56.715, "high": 59.192, "open": 58.159, "close": 58.27, "volume": 183788.44166633 }, { "date": "2026-09-20", "timestamp": 1789862400, "low": 56.494, "high": 59.367, "open": 58.299, "close": 58.733, "volume": 119372.76993005 }, { "date": "2026-09-21", "timestamp": 1789948800, "low": 58.138, "high": 63.834, "open": 58.716, "close": 62.005, "volume": 343199.67047062 }, { "date": "2026-09-22", "timestamp": 1790035200, "low": 59.774, "high": 63.829, "open": 61.992, "close": 62.959, "volume": 217274.58666323 }, { "date": "2026-09-23", "timestamp": 1790121600, "low": 58.284, "high": 64.624, "open": 62.939, "close": 61.851, "volume": 397873.15590421 }, { "date": "2026-09-24", "timestamp": 1790208000, "low": 61.681, "high": 80.25, "open": 61.856, "close": 71.948, "volume": 887381.66531992 }, { "date": "2026-09-25", "timestamp": 1790294400, "low": 69.01, "high": 73.8, "open": 71.937, "close": 72.578, "volume": 432199.61566422 }, { "date": "2026-09-26", "timestamp": 1790380800, "low": 70.9, "high": 75.0, "open": 72.558, "close": 72.569, "volume": 282782.11688736 }, { "date": "2026-09-27", "timestamp": 1790467200, "low": 70.364, "high": 72.578, "open": 72.567, "close": 71.282, "volume": 143679.86810492 }, { "date": "2026-09-28", "timestamp": 1790553600, "low": 68.57, "high": 72.49, "open": 71.303, "close": 69.195, "volume": 265566.19018912 }, { "date": "2026-09-29", "timestamp": 1790640000, "low": 66.61, "high": 69.404, "open": 69.226, "close": 66.821, "volume": 179466.33336601 }, { "date": "2026-09-30", "timestamp": 1790726400, "low": 65.605, "high": 68.303, "open": 66.819, "close": 67.207, "volume": 126158.49767522 }, { "date": "2026-10-01", "timestamp": 1790812800, "low": 66.538, "high": 68.703, "open": 67.199, "close": 68.095, "volume": 137848.15702531 }, { "date": "2026-10-02", "timestamp": 1790899200, "low": 67.481, "high": 71.359, "open": 68.095, "close": 69.871, "volume": 234868.54331952 }, { "date": "2026-10-03", "timestamp": 1790985600, "low": 68.444, "high": 71.351, "open": 69.882, "close": 70.284, "volume": 131941.60836609 }, { "date": "2026-10-04", "timestamp": 1791072000, "low": 69.777, "high": 72.307, "open": 70.29, "close": 70.7, "volume": 105898.59054169 }, { "date": "2026-10-05", "timestamp": 1791158400, "low": 69.572, "high": 71.714, "open": 70.699, "close": 70.095, "volume": 136270.8878425 }, { "date": "2026-10-06", "timestamp": 1791244800, "low": 68.772, "high": 70.638, "open": 70.095, "close": 68.979, "volume": 126534.02368782 }, { "date": "2026-10-07", "timestamp": 1791331200, "low": 65.402, "high": 69.175, "open": 68.983, "close": 66.078, "volume": 207995.29651856 }, { "date": "2026-10-08", "timestamp": 1791417600, "low": 60.911, "high": 66.3, "open": 66.068, "close": 63.124, "volume": 278136.79582397 }, { "date": "2026-10-09", "timestamp": 1791504000, "low": 62.968, "high": 64.484, "open": 63.13, "close": 63.436, "volume": 128414.5117339 }, { "date": "2026-10-10", "timestamp": 1791590400, "low": 63.364, "high": 64.38, "open": 63.426, "close": 63.973, "volume": 75263.19616946 }, { "date": "2026-10-11", "timestamp": 1791676800, "low": 63.031, "high": 64.806, "open": 63.973, "close": 64.599, "volume": 84542.9155307 }, { "date": "2026-10-12", "timestamp": 1791763200, "low": 60.875, "high": 65.82, "open": 64.56, "close": 60.977, "volume": 150880.53396419 }, { "date": "2026-10-13", "timestamp": 1791849600, "low": 59.365, "high": 62.619, "open": 60.989, "close": 61.141, "volume": 103422.59580725 }, { "date": "2026-10-14", "timestamp": 1791936000, "low": 58.641, "high": 62.389, "open": 61.14, "close": 59.208, "volume": 140080.58597361 }, { "date": "2026-10-15", "timestamp": 1792022400, "low": 57.16, "high": 60.999, "open": 59.214, "close": 60.999, "volume": 122067.4189188 }, { "date": "2026-10-16", "timestamp": 1792108800, "low": 59.02, "high": 61.58, "open": 60.998, "close": 59.67, "volume": 104772.43764015 }, { "date": "2026-10-17", "timestamp": 1792195200, "low": 57.549, "high": 60.008, "open": 59.661, "close": 58.771, "volume": 88392.71305059 }, { "date": "2026-10-18", "timestamp": 1792281600, "low": 56.658, "high": 59.972, "open": 58.774, "close": 59.052, "volume": 92204.90586813 }, { "date": "2026-10-19", "timestamp": 1792368000, "low": 58.967, "high": 60.401, "open": 59.05, "close": 59.656, "volume": 109441.80592943 }, { "date": "2026-10-20", "timestamp": 1792454400, "low": 58.219, "high": 61.556, "open": 59.651, "close": 61.53, "volume": 101537.30892307 }, { "date": "2026-10-21", "timestamp": 1792540800, "low": 60.951, "high": 62.345, "open": 61.529, "close": 61.521, "volume": 131520.15609673 } ], "BTC-USD": [ { "date": "2021-01-01", "timestamp": 1609459200, "low": 28700.0, "high": 29688.88, "open": 28990.08, "close": 29412.84, "volume": 22211.25251806 }, { "date": "2021-01-02", "timestamp": 1609545600, "low": 29039.0, "high": 33300.0, "open": 29413.29, "close": 32225.91, "volume": 46675.24652146 }, { "date": "2021-01-03", "timestamp": 1609632000, "low": 32008.62, "high": 34810.0, "open": 32222.88, "close": 33080.66, "volume": 36951.71650628 }, { "date": "2021-01-04", "timestamp": 1609718400, "low": 27678.0, "high": 33666.99, "open": 33082.84, "close": 32019.99, "volume": 46045.38968508 }, { "date": "2021-01-05", "timestamp": 1609804800, "low": 29891.13, "high": 34499.67, "open": 32020.22, "close": 34030.64, "volume": 42282.56920027 }, { "date": "2021-01-06", "timestamp": 1609891200, "low": 33352.54, "high": 37000.0, "open": 34043.91, "close": 36859.26, "volume": 45744.10320015 }, { "date": "2021-01-07", "timestamp": 1609977600, "low": 36200.0, "high": 40425.0, "open": 36859.26, "close": 39505.56, "volume": 50346.30569052 }, { "date": "2021-01-08", "timestamp": 1610064000, "low": 36565.08, "high": 41986.37, "open": 39510.55, "close": 40665.15, "volume": 48522.48490272 }, { "date": "2021-01-09", "timestamp": 1610150400, "low": 38800.0, "high": 41406.94, "open": 40642.15, "close": 40257.43, "volume": 27152.97102881 }, { "date": "2021-01-10", "timestamp": 1610236800, "low": 34444.0, "high": 41452.12, "open": 40257.43, "close": 38171.57, "volume": 43736.57031589 }, { "date": "2021-01-11", "timestamp": 1610323200, "low": 30100.0, "high": 38273.88, "open": 38168.89, "close": 35452.59, "volume": 102503.15672849 }, { "date": "2021-01-12", "timestamp": 1610409600, "low": 32500.0, "high": 36604.51, "open": 35456.89, "close": 34038.98, "volume": 48227.62752035 }, { "date": "2021-01-13", "timestamp": 1610496000, "low": 32309.04, "high": 37888.0, "open": 34035.53, "close": 37393.66, "volume": 39608.73718747 }, { "date": "2021-01-14", "timestamp": 1610582400, "low": 36751.11, "high": 40127.66, "open": 37393.67, "close": 39125.14, "volume": 31868.76049365 }, { "date": "2021-01-15", "timestamp": 1610668800, "low": 34298.93, "high": 39697.0, "open": 39123.05, "close": 36754.67, "volume": 36421.05918785 }, { "date": "2021-01-16", "timestamp": 1610755200, "low": 35372.59, "high": 37948.0, "open": 36754.6, "close": 36006.94, "volume": 20861.42545209 }, { "date": "2021-01-17", "timestamp": 1610841600, "low": 33850.03, "high": 36860.0, "open": 36004.8, "close": 35820.0, "volume": 19182.04934663 }, { "date": "2021-01-18", "timestamp": 1610928000, "low": 34736.46, "high": 37402.0, "open": 35820.01, "close": 36624.23, "volume": 16609.64108414 }, { "date": "2021-01-19", "timestamp": 1611014400, "low": 35895.11, "high": 37857.0, "open": 36624.23, "close": 35917.28, "volume": 18904.77910604 }, { "date": "2021-01-20", "timestamp": 1611100800, "low": 33387.01, "high": 36415.34, "open": 35921.91, "close": 35503.09, "volume": 25445.70800774 }, { "date": "2021-01-21", "timestamp": 1611187200, "low": 30011.0, "high": 35628.24, "open": 35498.85, "close": 30855.95, "volume": 50473.11375071 }, { "date": "2021-01-22", "timestamp": 1611273600, "low": 28732.0, "high": 33867.0, "open": 30855.9, "close": 32984.93, "volume": 48155.72161708 }, { "date": "2021-01-23", "timestamp": 1611360000, "low": 31432.19, "high": 33488.79, "open": 32982.66, "close": 32112.01, "volume": 16139.81478284 }, { "date": "2021-01-24", "timestamp": 1611446400, "low": 30931.21, "high": 33086.53, "open": 32110.0, "close": 32288.56, "volume": 13618.80097809 }, { "date": "2021-01-25", "timestamp": 1611532800, "low": 31920.8, "high": 34888.0, "open": 32293.18, "close": 32261.87, "volume": 23045.66293389 }, { "date": "2021-01-26", "timestamp": 1611619200, "low": 30830.0, "high": 32960.37, "open": 32260.52, "close": 32510.82, "volume": 23535.83891688 }, { "date": "2021-01-27", "timestamp": 1611705600, "low": 29156.0, "high": 32584.62, "open": 32510.82, "close": 30407.13, "volume": 46207.08537355 }, { "date": "2021-01-28", "timestamp": 1611792000, "low": 29902.14, "high": 34000.0, "open": 30414.11, "close": 33488.99, "volume": 36007.06269488 }, { "date": "2021-01-29", "timestamp": 1611878400, "low": 31990.0, "high": 38570.13, "open": 33487.92, "close": 34262.11, "volume": 72641.07974951 }, { "date": "2021-01-30", "timestamp": 1611964800, "low": 32852.86, "high": 34900.0, "open": 34262.11, "close": 34315.63, "volume": 21362.15173754 }, { "date": "2021-01-31", "timestamp": 1612051200, "low": 32200.0, "high": 34387.75, "open": 34315.63, "close": 33137.74, "volume": 16436.39757593 }, { "date": "2021-02-01", "timestamp": 1612137600, "low": 32333.0, "high": 34728.57, "open": 33137.75, "close": 33533.19, "volume": 21975.41378272 }, { "date": "2021-02-02", "timestamp": 1612224000, "low": 33450.0, "high": 36000.0, "open": 33534.39, "close": 35512.67, "volume": 19995.83908338 }, { "date": "2021-02-03", "timestamp": 1612310400, "low": 35393.8, "high": 37723.72, "open": 35513.0, "close": 37678.37, "volume": 23781.96945181 }, { "date": "2021-02-04", "timestamp": 1612396800, "low": 36156.45, "high": 38769.0, "open": 37688.42, "close": 36975.0, "volume": 31699.36292316 }, { "date": "2021-02-05", "timestamp": 1612483200, "low": 36605.87, "high": 38349.0, "open": 36976.59, "close": 38311.49, "volume": 17842.70173175 }, { "date": "2021-02-06", "timestamp": 1612569600, "low": 38250.0, "high": 41000.0, "open": 38327.09, "close": 39265.43, "volume": 27102.80602941 }, { "date": "2021-02-07", "timestamp": 1612656000, "low": 37371.35, "high": 39737.83, "open": 39266.1, "close": 38871.42, "volume": 20297.87256102 }, { "date": "2021-02-08", "timestamp": 1612742400, "low": 38057.01, "high": 46750.0, "open": 38871.43, "close": 46448.1, "volume": 47934.0103883 }, { "date": "2021-02-09", "timestamp": 1612828800, "low": 45020.0, "high": 48200.0, "open": 46453.66, "close": 46514.73, "volume": 36418.79365116 }, { "date": "2021-02-10", "timestamp": 1612915200, "low": 43706.86, "high": 47349.99, "open": 46514.73, "close": 44850.0, "volume": 25818.01157857 }, { "date": "2021-02-11", "timestamp": 1613001600, "low": 44011.0, "high": 48690.0, "open": 44850.0, "close": 47997.91, "volume": 26222.60477552 }, { "date": "2021-02-12", "timestamp": 1613088000, "low": 46300.0, "high": 48912.0, "open": 47993.6, "close": 47408.34, "volume": 23503.15583529 }, { "date": "2021-02-13", "timestamp": 1613174400, "low": 46300.0, "high": 48199.0, "open": 47408.34, "close": 47232.45, "volume": 12020.8773325 }, { "date": "2021-02-14", "timestamp": 1613260800, "low": 47100.13, "high": 49700.0, "open": 47240.75, "close": 48680.69, "volume": 15146.55244091 }, { "date": "2021-02-15", "timestamp": 1613347200, "low": 45768.46, "high": 49093.44, "open": 48667.23, "close": 47936.37, "volume": 19432.15278111 }, { "date": "2021-02-16", "timestamp": 1613433600, "low": 47051.22, "high": 50645.0, "open": 47935.66, "close": 49158.71, "volume": 23053.20561135 }, { "date": "2021-02-17", "timestamp": 1613520000, "low": 48942.87, "high": 52640.35, "open": 49141.43, "close": 52170.01, "volume": 25675.171441 }, { "date": "2021-02-18", "timestamp": 1613606400, "low": 50875.0, "high": 52549.99, "open": 52170.01, "close": 51601.73, "volume": 15689.40275173 }, { "date": "2021-02-19", "timestamp": 1613692800, "low": 50725.0, "high": 56370.05, "open": 51596.0, "close": 55983.56, "volume": 27961.48197104 }, { "date": "2021-02-20", "timestamp": 1613779200, "low": 54000.1, "high": 57563.57, "open": 55983.57, "close": 55923.52, "volume": 22137.82194494 }, { "date": "2021-02-21", "timestamp": 1613865600, "low": 55531.23, "high": 58367.0, "open": 55921.44, "close": 57489.16, "volume": 13530.43444443 }, { "date": "2021-02-22", "timestamp": 1613952000, "low": 46616.0, "high": 57577.69, "open": 57489.16, "close": 54142.13, "volume": 49449.16575779 }, { "date": "2021-02-23", "timestamp": 1614038400, "low": 44888.08, "high": 54206.22, "open": 54125.67, "close": 48899.99, "volume": 72300.585728 }, { "date": "2021-02-24", "timestamp": 1614124800, "low": 47002.0, "high": 51415.41, "open": 48899.99, "close": 49737.82, "volume": 30732.14949499 }, { "date": "2021-02-25", "timestamp": 1614211200, "low": 46700.0, "high": 52107.83, "open": 49737.81, "close": 47058.48, "volume": 28011.20414657 }, { "date": "2021-02-26", "timestamp": 1614297600, "low": 44150.0, "high": 48464.64, "open": 47063.9, "close": 46326.2, "volume": 36048.6181927 }, { "date": "2021-02-27", "timestamp": 1614384000, "low": 45055.0, "high": 48356.86, "open": 46319.79, "close": 46180.75, "volume": 16290.28071728 }, { "date": "2021-02-28", "timestamp": 1614470400, "low": 43016.0, "high": 46656.0, "open": 46169.92, "close": 45231.75, "volume": 22745.60600179 }, { "date": "2021-03-01", "timestamp": 1614556800, "low": 45042.13, "high": 49829.0, "open": 45231.74, "close": 49639.4, "volume": 25068.25043716 }, { "date": "2021-03-02", "timestamp": 1614643200, "low": 47075.11, "high": 50250.0, "open": 49635.3, "close": 48511.6, "volume": 17063.56302004 }, { "date": "2021-03-03", "timestamp": 1614729600, "low": 48161.75, "high": 52666.0, "open": 48502.18, "close": 50360.0, "volume": 21301.47723933 }, { "date": "2021-03-04", "timestamp": 1614816000, "low": 47502.0, "high": 51798.33, "open": 50370.33, "close": 48368.52, "volume": 23386.97957577 }, { "date": "2021-03-05", "timestamp": 1614902400, "low": 46219.32, "high": 49473.99, "open": 48370.97, "close": 48769.47, "volume": 25468.18029576 }, { "date": "2021-03-06", "timestamp": 1614988800, "low": 47077.0, "high": 49210.0, "open": 48766.01, "close": 48909.84, "volume": 11877.83755909 }, { "date": "2021-03-07", "timestamp": 1615075200, "low": 48909.83, "high": 51459.0, "open": 48909.84, "close": 50978.61, "volume": 13965.15473114 }, { "date": "2021-03-08", "timestamp": 1615161600, "low": 49328.62, "high": 52425.0, "open": 50976.22, "close": 52415.23, "volume": 18856.28684439 }, { "date": "2021-03-09", "timestamp": 1615248000, "low": 51845.01, "high": 54936.0, "open": 52413.17, "close": 54916.38, "volume": 21177.14953983 }, { "date": "2021-03-10", "timestamp": 1615334400, "low": 53025.0, "high": 57402.14, "open": 54921.61, "close": 55890.69, "volume": 28326.07770941 }, { "date": "2021-03-11", "timestamp": 1615420800, "low": 54283.0, "high": 58113.0, "open": 55888.7, "close": 57815.47, "volume": 24369.21216789 }, { "date": "2021-03-12", "timestamp": 1615507200, "low": 55050.0, "high": 58065.92, "open": 57820.15, "close": 57225.91, "volume": 21760.53824103 }, { "date": "2021-03-13", "timestamp": 1615593600, "low": 56083.74, "high": 61788.45, "open": 57220.84, "close": 61178.5, "volume": 22301.28588901 }, { "date": "2021-03-14", "timestamp": 1615680000, "low": 58950.0, "high": 61680.0, "open": 61181.38, "close": 58972.7, "volume": 13581.96759058 }, { "date": "2021-03-15", "timestamp": 1615766400, "low": 54568.0, "high": 60601.07, "open": 58972.71, "close": 55636.15, "volume": 31651.39184131 }, { "date": "2021-03-16", "timestamp": 1615852800, "low": 53221.0, "high": 56970.0, "open": 55629.08, "close": 56927.11, "volume": 24432.37878722 }, { "date": "2021-03-17", "timestamp": 1615939200, "low": 54138.01, "high": 58996.38, "open": 56924.26, "close": 58925.54, "volume": 22687.57433043 }, { "date": "2021-03-18", "timestamp": 1616025600, "low": 56996.15, "high": 60100.0, "open": 58925.54, "close": 57644.95, "volume": 21459.4962399 }, { "date": "2021-03-19", "timestamp": 1616112000, "low": 56260.0, "high": 59461.99, "open": 57644.95, "close": 58039.66, "volume": 16429.629743 }, { "date": "2021-03-20", "timestamp": 1616198400, "low": 57827.97, "high": 59928.0, "open": 58026.91, "close": 58116.7, "volume": 9725.28123717 }, { "date": "2021-03-21", "timestamp": 1616284800, "low": 55543.89, "high": 58651.22, "open": 58126.34, "close": 57363.32, "volume": 11841.63877891 }, { "date": "2021-03-22", "timestamp": 1616371200, "low": 53739.5, "high": 58421.68, "open": 57377.29, "close": 54110.07, "volume": 19512.15647151 }, { "date": "2021-03-23", "timestamp": 1616457600, "low": 53000.0, "high": 55858.0, "open": 54111.49, "close": 54345.54, "volume": 19221.75674 }, { "date": "2021-03-24", "timestamp": 1616544000, "low": 51673.82, "high": 57209.97, "open": 54333.27, "close": 52276.16, "volume": 23775.21362623 }, { "date": "2021-03-25", "timestamp": 1616630400, "low": 50305.0, "high": 53238.0, "open": 52259.69, "close": 51325.01, "volume": 29642.04415588 }, { "date": "2021-03-26", "timestamp": 1616716800, "low": 51250.0, "high": 55125.13, "open": 51320.76, "close": 55072.44, "volume": 17843.00738205 }, { "date": "2021-03-27", "timestamp": 1616803200, "low": 53966.0, "high": 56640.0, "open": 55080.9, "close": 55856.53, "volume": 11333.33349523 }, { "date": "2021-03-28", "timestamp": 1616889600, "low": 54701.0, "high": 56587.08, "open": 55856.54, "close": 55778.82, "volume": 9235.80302347 }, { "date": "2021-03-29", "timestamp": 1616976000, "low": 54900.0, "high": 58400.0, "open": 55781.22, "close": 57613.48, "volume": 17552.36885101 }, { "date": "2021-03-30", "timestamp": 1617062400, "low": 57000.0, "high": 59397.48, "open": 57613.76, "close": 58786.46, "volume": 15105.07669026 }, { "date": "2021-03-31", "timestamp": 1617148800, "low": 56873.8, "high": 59800.0, "open": 58786.46, "close": 58800.0, "volume": 17376.62672814 }, { "date": "2021-04-01", "timestamp": 1617235200, "low": 57930.0, "high": 59474.94, "open": 58800.01, "close": 58726.48, "volume": 11096.33004907 }, { "date": "2021-04-02", "timestamp": 1617321600, "low": 58441.88, "high": 60055.02, "open": 58726.47, "close": 58981.04, "volume": 10966.93017846 }, { "date": "2021-04-03", "timestamp": 1617408000, "low": 56943.0, "high": 59752.0, "open": 58981.04, "close": 57094.34, "volume": 8405.26400491 }, { "date": "2021-04-04", "timestamp": 1617494400, "low": 56478.53, "high": 58500.0, "open": 57094.34, "close": 58215.94, "volume": 6301.43187883 }, { "date": "2021-04-05", "timestamp": 1617580800, "low": 56817.64, "high": 59251.76, "open": 58216.73, "close": 59123.02, "volume": 9204.86323941 }, { "date": "2021-04-06", "timestamp": 1617667200, "low": 57333.33, "high": 59475.0, "open": 59134.07, "close": 58019.98, "volume": 10354.33014603 }, { "date": "2021-04-07", "timestamp": 1617753600, "low": 55400.0, "high": 58630.0, "open": 58021.67, "close": 55955.75, "volume": 17787.29445084 }, { "date": "2021-04-08", "timestamp": 1617840000, "low": 55700.0, "high": 58152.0, "open": 55962.67, "close": 58083.1, "volume": 8073.59731731 }, { "date": "2021-04-09", "timestamp": 1617926400, "low": 57670.51, "high": 58869.69, "open": 58083.1, "close": 58092.68, "volume": 8094.74629652 }, { "date": "2021-04-10", "timestamp": 1618012800, "low": 57875.41, "high": 61218.97, "open": 58092.68, "close": 59778.6, "volume": 12817.81106734 }, { "date": "2021-04-11", "timestamp": 1618099200, "low": 59177.06, "high": 60658.89, "open": 59778.59, "close": 59985.26, "volume": 7278.96516665 }, { "date": "2021-04-12", "timestamp": 1618185600, "low": 59369.0, "high": 61199.0, "open": 59983.66, "close": 59839.82, "volume": 11467.72752999 }, { "date": "2021-04-13", "timestamp": 1618272000, "low": 59799.01, "high": 63774.39, "open": 59836.88, "close": 63588.22, "volume": 17897.76603088 }, { "date": "2021-04-14", "timestamp": 1618358400, "low": 61277.91, "high": 64899.0, "open": 63588.22, "close": 62971.8, "volume": 22570.84113444 }, { "date": "2021-04-15", "timestamp": 1618444800, "low": 62036.73, "high": 63831.82, "open": 62971.8, "close": 63229.04, "volume": 11209.4505281 }, { "date": "2021-04-16", "timestamp": 1618531200, "low": 60048.43, "high": 63604.34, "open": 63229.04, "close": 61427.27, "volume": 19867.41322269 }, { "date": "2021-04-17", "timestamp": 1618617600, "low": 59700.0, "high": 62572.48, "open": 61427.27, "close": 60058.86, "volume": 10847.76785762 }, { "date": "2021-04-18", "timestamp": 1618704000, "low": 51300.0, "high": 60437.97, "open": 60067.2, "close": 56274.41, "volume": 36891.70959047 }, { "date": "2021-04-19", "timestamp": 1618790400, "low": 54187.85, "high": 57600.0, "open": 56273.65, "close": 55696.83, "volume": 16838.39171629 }, { "date": "2021-04-20", "timestamp": 1618876800, "low": 53430.01, "high": 57111.0, "open": 55696.83, "close": 56499.29, "volume": 18608.27983583 }, { "date": "2021-04-21", "timestamp": 1618963200, "low": 53620.91, "high": 56810.56, "open": 56477.67, "close": 53800.86, "volume": 15584.08398293 }, { "date": "2021-04-22", "timestamp": 1619049600, "low": 50400.0, "high": 55469.98, "open": 53795.62, "close": 51701.59, "volume": 30427.89153907 }, { "date": "2021-04-23", "timestamp": 1619136000, "low": 47464.65, "high": 52130.58, "open": 51695.98, "close": 51187.27, "volume": 38794.85818376 }, { "date": "2021-04-24", "timestamp": 1619222400, "low": 48726.87, "high": 51260.61, "open": 51187.75, "close": 50089.15, "volume": 11839.14355893 }, { "date": "2021-04-25", "timestamp": 1619308800, "low": 47044.01, "high": 50591.38, "open": 50101.42, "close": 49121.0, "volume": 14633.51206544 }, { "date": "2021-04-26", "timestamp": 1619395200, "low": 48817.62, "high": 54400.0, "open": 49121.0, "close": 54053.6, "volume": 18005.22399425 }, { "date": "2021-04-27", "timestamp": 1619481600, "low": 53321.0, "high": 55509.39, "open": 54047.8, "close": 55069.62, "volume": 13957.08649512 }, { "date": "2021-04-28", "timestamp": 1619568000, "low": 53887.0, "high": 56476.17, "open": 55069.61, "close": 54894.03, "volume": 16484.33677655 }, { "date": "2021-04-29", "timestamp": 1619654400, "low": 52369.61, "high": 55226.86, "open": 54889.81, "close": 53580.0, "volume": 14592.31688772 }, { "date": "2021-04-30", "timestamp": 1619740800, "low": 53068.43, "high": 58075.01, "open": 53580.0, "close": 57798.77, "volume": 16536.33288912 }, { "date": "2021-05-01", "timestamp": 1619827200, "low": 57050.94, "high": 58550.0, "open": 57798.77, "close": 57859.28, "volume": 10787.04933216 }, { "date": "2021-05-02", "timestamp": 1619913600, "low": 56072.0, "high": 57972.26, "open": 57859.28, "close": 56625.2, "volume": 7647.62578087 }, { "date": "2021-05-03", "timestamp": 1620000000, "low": 56500.0, "high": 58986.0, "open": 56625.21, "close": 57212.73, "volume": 15165.00648795 }, { "date": "2021-05-04", "timestamp": 1620086400, "low": 53057.7, "high": 57247.24, "open": 57212.73, "close": 53241.92, "volume": 23492.0586849 }, { "date": "2021-05-05", "timestamp": 1620172800, "low": 52913.02, "high": 57980.86, "open": 53241.91, "close": 57515.69, "volume": 22918.90458572 }, { "date": "2021-05-06", "timestamp": 1620259200, "low": 55288.0, "high": 58400.0, "open": 57515.69, "close": 56440.66, "volume": 18244.13605211 }, { "date": "2021-05-07", "timestamp": 1620345600, "low": 55300.0, "high": 58735.95, "open": 56444.82, "close": 57380.39, "volume": 18323.8958022 }, { "date": "2021-05-08", "timestamp": 1620432000, "low": 56980.01, "high": 59559.84, "open": 57380.39, "close": 58958.05, "volume": 15374.94442964 }, { "date": "2021-05-09", "timestamp": 1620518400, "low": 56265.3, "high": 59300.52, "open": 58958.06, "close": 58312.57, "volume": 17169.72318523 }, { "date": "2021-05-10", "timestamp": 1620604800, "low": 53600.0, "high": 59592.2, "open": 58313.84, "close": 55866.41, "volume": 24647.23540718 }, { "date": "2021-05-11", "timestamp": 1620691200, "low": 54511.48, "high": 56962.07, "open": 55866.38, "close": 56753.19, "volume": 15446.63591676 }, { "date": "2021-05-12", "timestamp": 1620777600, "low": 48500.0, "high": 58041.0, "open": 56753.19, "close": 49498.77, "volume": 29660.84273553 }, { "date": "2021-05-13", "timestamp": 1620864000, "low": 46000.0, "high": 52500.0, "open": 49498.76, "close": 49690.11, "volume": 42250.08740789 }, { "date": "2021-05-14", "timestamp": 1620950400, "low": 48895.0, "high": 51569.56, "open": 49682.28, "close": 49893.48, "volume": 21987.79362448 }, { "date": "2021-05-15", "timestamp": 1621036800, "low": 46573.0, "high": 50730.58, "open": 49893.48, "close": 46775.51, "volume": 21936.11454712 }, { "date": "2021-05-16", "timestamp": 1621123200, "low": 43825.0, "high": 49808.28, "open": 46771.01, "close": 46450.79, "volume": 30655.33064729 }, { "date": "2021-05-17", "timestamp": 1621209600, "low": 42101.0, "high": 46646.15, "open": 46450.78, "close": 43580.5, "volume": 43660.22208427 }, { "date": "2021-05-18", "timestamp": 1621296000, "low": 42300.0, "high": 45851.0, "open": 43571.89, "close": 42857.15, "volume": 28210.30024018 }, { "date": "2021-05-19", "timestamp": 1621382400, "low": 30000.0, "high": 43591.7, "open": 42865.05, "close": 36731.75, "volume": 109537.24233282 }, { "date": "2021-05-20", "timestamp": 1621468800, "low": 35000.0, "high": 42605.0, "open": 36735.44, "close": 40623.33, "volume": 51445.79735691 }, { "date": "2021-05-21", "timestamp": 1621555200, "low": 33501.54, "high": 42275.99, "open": 40623.24, "close": 37340.77, "volume": 55961.90006046 }, { "date": "2021-05-22", "timestamp": 1621641600, "low": 35257.52, "high": 38889.76, "open": 37333.09, "close": 37476.83, "volume": 29239.02738254 }, { "date": "2021-05-23", "timestamp": 1621728000, "low": 31111.0, "high": 38319.36, "open": 37476.84, "close": 34758.67, "volume": 53433.30296532 }, { "date": "2021-05-24", "timestamp": 1621814400, "low": 34407.17, "high": 39966.87, "open": 34758.88, "close": 38878.56, "volume": 44419.45827713 }, { "date": "2021-05-25", "timestamp": 1621900800, "low": 36481.26, "high": 39878.51, "open": 38874.53, "close": 38361.81, "volume": 26107.55687287 }, { "date": "2021-05-26", "timestamp": 1621987200, "low": 37837.36, "high": 40900.0, "open": 38361.81, "close": 39293.23, "volume": 25107.68631485 }, { "date": "2021-05-27", "timestamp": 1622073600, "low": 37191.99, "high": 40440.95, "open": 39293.23, "close": 38556.88, "volume": 19390.89447264 }, { "date": "2021-05-28", "timestamp": 1622160000, "low": 34688.0, "high": 38900.0, "open": 38556.88, "close": 35680.47, "volume": 36231.72333985 }, { "date": "2021-05-29", "timestamp": 1622246400, "low": 33650.86, "high": 37325.0, "open": 35680.48, "close": 34627.82, "volume": 27999.15073256 }, { "date": "2021-05-30", "timestamp": 1622332800, "low": 33333.0, "high": 36500.0, "open": 34627.81, "close": 35669.44, "volume": 16038.94658082 }, { "date": "2021-05-31", "timestamp": 1622419200, "low": 34183.0, "high": 37534.09, "open": 35669.44, "close": 37279.31, "volume": 19527.11600162 }, { "date": "2021-06-01", "timestamp": 1622505600, "low": 35669.14, "high": 37918.97, "open": 37276.23, "close": 36685.0, "volume": 15713.10281689 }, { "date": "2021-06-02", "timestamp": 1622592000, "low": 35920.0, "high": 38237.37, "open": 36684.99, "close": 37577.91, "volume": 13952.35891376 }, { "date": "2021-06-03", "timestamp": 1622678400, "low": 37184.88, "high": 39489.82, "open": 37581.83, "close": 39248.55, "volume": 14325.7560692 }, { "date": "2021-06-04", "timestamp": 1622764800, "low": 35593.22, "high": 39291.24, "open": 39248.54, "close": 36856.52, "volume": 17917.63251152 }, { "date": "2021-06-05", "timestamp": 1622851200, "low": 34832.17, "high": 37921.35, "open": 36856.53, "close": 35539.49, "volume": 13654.69033381 }, { "date": "2021-06-06", "timestamp": 1622937600, "low": 35258.0, "high": 36477.86, "open": 35539.97, "close": 35800.48, "volume": 8184.50324318 }, { "date": "2021-06-07", "timestamp": 1623024000, "low": 33333.0, "high": 36812.39, "open": 35800.48, "close": 33575.91, "volume": 18997.71626987 }, { "date": "2021-06-08", "timestamp": 1623110400, "low": 31004.95, "high": 34069.0, "open": 33567.26, "close": 33402.13, "volume": 34937.55754915 }, { "date": "2021-06-09", "timestamp": 1623196800, "low": 32408.53, "high": 37573.99, "open": 33402.13, "close": 37403.86, "volume": 26040.89793254 }, { "date": "2021-06-10", "timestamp": 1623283200, "low": 35800.0, "high": 38425.67, "open": 37404.75, "close": 36694.05, "volume": 19853.81418911 }, { "date": "2021-06-11", "timestamp": 1623369600, "low": 35944.0, "high": 37695.0, "open": 36694.91, "close": 37338.44, "volume": 14142.19349961 }, { "date": "2021-06-12", "timestamp": 1623456000, "low": 34635.47, "high": 37448.0, "open": 37340.08, "close": 35557.33, "volume": 14516.54556279 }, { "date": "2021-06-13", "timestamp": 1623542400, "low": 34780.57, "high": 39396.0, "open": 35557.32, "close": 39015.24, "volume": 15748.96203951 }, { "date": "2021-06-14", "timestamp": 1623628800, "low": 38744.83, "high": 41076.03, "open": 39015.24, "close": 40539.47, "volume": 21916.84415956 }, { "date": "2021-06-15", "timestamp": 1623715200, "low": 39510.98, "high": 41322.55, "open": 40537.93, "close": 40162.37, "volume": 17020.70299457 }, { "date": "2021-06-16", "timestamp": 1623801600, "low": 38105.0, "high": 40499.0, "open": 40158.06, "close": 38351.0, "volume": 17238.57541183 }, { "date": "2021-06-17", "timestamp": 1623888000, "low": 37365.63, "high": 39554.98, "open": 38351.0, "close": 38095.17, "volume": 15970.35031651 }, { "date": "2021-06-18", "timestamp": 1623974400, "low": 35153.16, "high": 38216.22, "open": 38103.94, "close": 35841.81, "volume": 23472.37724375 }, { "date": "2021-06-19", "timestamp": 1624060800, "low": 34833.26, "high": 36457.18, "open": 35840.96, "close": 35484.79, "volume": 16801.08670642 }, { "date": "2021-06-20", "timestamp": 1624147200, "low": 33347.05, "high": 36139.73, "open": 35484.8, "close": 35585.78, "volume": 19400.07454207 }, { "date": "2021-06-21", "timestamp": 1624233600, "low": 31259.0, "high": 35741.54, "open": 35585.79, "close": 31609.82, "volume": 41304.39903519 }, { "date": "2021-06-22", "timestamp": 1624320000, "low": 28800.0, "high": 33352.0, "open": 31609.82, "close": 32538.37, "volume": 48409.17333487 }, { "date": "2021-06-23", "timestamp": 1624406400, "low": 31708.03, "high": 34881.02, "open": 32538.9, "close": 33688.35, "volume": 23124.81248294 }, { "date": "2021-06-24", "timestamp": 1624492800, "low": 32300.0, "high": 35295.67, "open": 33688.51, "close": 34654.58, "volume": 16868.94084747 }, { "date": "2021-06-25", "timestamp": 1624579200, "low": 31300.0, "high": 35500.0, "open": 34654.87, "close": 31594.63, "volume": 26505.19266978 }, { "date": "2021-06-26", "timestamp": 1624665600, "low": 30173.49, "high": 32711.68, "open": 31594.62, "close": 32275.19, "volume": 18299.38702942 }, { "date": "2021-06-27", "timestamp": 1624752000, "low": 32002.21, "high": 34749.0, "open": 32267.59, "close": 34709.23, "volume": 14428.92978925 }, { "date": "2021-06-28", "timestamp": 1624838400, "low": 33864.99, "high": 35301.43, "open": 34708.53, "close": 34493.22, "volume": 14920.2647883 }, { "date": "2021-06-29", "timestamp": 1624924800, "low": 34233.35, "high": 36675.0, "open": 34493.22, "close": 35904.28, "volume": 17917.59826258 }, { "date": "2021-06-30", "timestamp": 1625011200, "low": 34033.0, "high": 36094.42, "open": 35906.17, "close": 35060.0, "volume": 16700.72309396 }, { "date": "2021-07-01", "timestamp": 1625097600, "low": 32703.48, "high": 35066.54, "open": 35060.0, "close": 33516.11, "volume": 13210.9509733 }, { "date": "2021-07-02", "timestamp": 1625184000, "low": 32704.73, "high": 33972.06, "open": 33510.93, "close": 33805.02, "volume": 11765.65389836 }, { "date": "2021-07-03", "timestamp": 1625270400, "low": 33320.0, "high": 34953.07, "open": 33805.01, "close": 34682.16, "volume": 6197.80112922 }, { "date": "2021-07-04", "timestamp": 1625356800, "low": 34390.53, "high": 35951.0, "open": 34685.03, "close": 35284.05, "volume": 6224.03057033 }, { "date": "2021-07-05", "timestamp": 1625443200, "low": 33156.86, "high": 35290.82, "open": 35284.06, "close": 33697.78, "volume": 9607.60619891 }, { "date": "2021-07-06", "timestamp": 1625529600, "low": 33300.0, "high": 35100.0, "open": 33697.78, "close": 34225.73, "volume": 10313.01368118 }, { "date": "2021-07-07", "timestamp": 1625616000, "low": 33770.01, "high": 35077.46, "open": 34225.72, "close": 33878.56, "volume": 9404.8979867 }, { "date": "2021-07-08", "timestamp": 1625702400, "low": 32111.0, "high": 33934.62, "open": 33879.5, "close": 32875.95, "volume": 14147.3525248 }, { "date": "2021-07-09", "timestamp": 1625788800, "low": 32255.24, "high": 34100.0, "open": 32875.95, "close": 33824.26, "volume": 8320.90649257 }, { "date": "2021-07-10", "timestamp": 1625875200, "low": 33027.83, "high": 34267.14, "open": 33824.25, "close": 33515.35, "volume": 4906.24582215 }, { "date": "2021-07-11", "timestamp": 1625961600, "low": 33333.33, "high": 34607.37, "open": 33515.35, "close": 34259.23, "volume": 7023.06500489 }, { "date": "2021-07-12", "timestamp": 1626048000, "low": 32665.0, "high": 34670.0, "open": 34259.22, "close": 33091.1, "volume": 10145.24046995 }, { "date": "2021-07-13", "timestamp": 1626134400, "low": 32201.12, "high": 33337.61, "open": 33077.43, "close": 32734.14, "volume": 9478.04218884 }, { "date": "2021-07-14", "timestamp": 1626220800, "low": 31600.0, "high": 33125.55, "open": 32734.14, "close": 32816.39, "volume": 10355.3186961 }, { "date": "2021-07-15", "timestamp": 1626307200, "low": 31064.77, "high": 33187.6, "open": 32815.75, "close": 31868.68, "volume": 11273.61174025 }, { "date": "2021-07-16", "timestamp": 1626393600, "low": 31025.42, "high": 32259.16, "open": 31872.49, "close": 31388.06, "volume": 10006.47793721 }, { "date": "2021-07-17", "timestamp": 1626480000, "low": 31179.01, "high": 31949.99, "open": 31389.57, "close": 31533.91, "volume": 5695.57411588 }, { "date": "2021-07-18", "timestamp": 1626566400, "low": 31125.6, "high": 32450.0, "open": 31533.9, "close": 31788.25, "volume": 5006.4831051 }, { "date": "2021-07-19", "timestamp": 1626652800, "low": 30429.99, "high": 31887.82, "open": 31786.37, "close": 30842.03, "volume": 11027.00528966 }, { "date": "2021-07-20", "timestamp": 1626739200, "low": 29301.56, "high": 31052.65, "open": 30842.04, "close": 29796.16, "volume": 18114.15286104 }, { "date": "2021-07-21", "timestamp": 1626825600, "low": 29501.02, "high": 32825.0, "open": 29796.15, "close": 32135.19, "volume": 15598.47830878 }, { "date": "2021-07-22", "timestamp": 1626912000, "low": 31729.68, "high": 32611.84, "open": 32152.68, "close": 32287.74, "volume": 7704.6404628 }, { "date": "2021-07-23", "timestamp": 1626998400, "low": 32000.0, "high": 33647.27, "open": 32287.75, "close": 33647.26, "volume": 9004.84262627 }, { "date": "2021-07-24", "timestamp": 1627084800, "low": 33424.7, "high": 34525.0, "open": 33647.27, "close": 34283.01, "volume": 9864.75243703 }, { "date": "2021-07-25", "timestamp": 1627171200, "low": 33888.89, "high": 35451.04, "open": 34291.67, "close": 35428.26, "volume": 9434.63002297 }, { "date": "2021-07-26", "timestamp": 1627257600, "low": 35251.54, "high": 40593.93, "open": 35428.25, "close": 37262.77, "volume": 40354.54555841 }, { "date": "2021-07-27", "timestamp": 1627344000, "low": 36413.26, "high": 39550.0, "open": 37262.76, "close": 39470.48, "volume": 24709.10440908 }, { "date": "2021-07-28", "timestamp": 1627430400, "low": 38803.34, "high": 40925.56, "open": 39475.99, "close": 40035.1, "volume": 27198.33358111 }, { "date": "2021-07-29", "timestamp": 1627516800, "low": 39229.47, "high": 40644.85, "open": 40035.1, "close": 40039.44, "volume": 11022.42512817 }, { "date": "2021-07-30", "timestamp": 1627603200, "low": 38342.0, "high": 42320.57, "open": 40039.44, "close": 42237.95, "volume": 15063.2344059 }, { "date": "2021-07-31", "timestamp": 1627689600, "low": 41064.11, "high": 42414.61, "open": 42233.66, "close": 41495.01, "volume": 9351.94288576 }, { "date": "2021-08-01", "timestamp": 1627776000, "low": 39426.0, "high": 42605.64, "open": 41499.0, "close": 39865.41, "volume": 10617.67293456 }, { "date": "2021-08-02", "timestamp": 1627862400, "low": 38690.0, "high": 40459.68, "open": 39859.18, "close": 39149.59, "volume": 12379.41216528 }, { "date": "2021-08-03", "timestamp": 1627948800, "low": 37627.21, "high": 39785.3, "open": 39149.59, "close": 38191.44, "volume": 15094.81739624 }, { "date": "2021-08-04", "timestamp": 1628035200, "low": 37509.0, "high": 39965.1, "open": 38189.4, "close": 39722.41, "volume": 15327.67624669 }, { "date": "2021-08-05", "timestamp": 1628121600, "low": 37300.0, "high": 41447.89, "open": 39718.9, "close": 40888.74, "volume": 28507.85532682 }, { "date": "2021-08-06", "timestamp": 1628208000, "low": 39876.74, "high": 43399.26, "open": 40888.73, "close": 42869.58, "volume": 20425.1145444 }, { "date": "2021-08-07", "timestamp": 1628294400, "low": 42457.27, "high": 44750.0, "open": 42869.59, "close": 44637.34, "volume": 19634.79475606 }, { "date": "2021-08-08", "timestamp": 1628380800, "low": 43131.97, "high": 45363.83, "open": 44628.11, "close": 43829.14, "volume": 18712.27158173 }, { "date": "2021-08-09", "timestamp": 1628467200, "low": 42821.3, "high": 46497.42, "open": 43829.15, "close": 46285.48, "volume": 19464.72493503 }, { "date": "2021-08-10", "timestamp": 1628553600, "low": 44650.27, "high": 46718.44, "open": 46280.0, "close": 45595.66, "volume": 13756.50066875 }, { "date": "2021-08-11", "timestamp": 1628640000, "low": 45350.74, "high": 46781.09, "open": 45601.82, "close": 45553.49, "volume": 11628.32043954 }, { "date": "2021-08-12", "timestamp": 1628726400, "low": 43714.36, "high": 46223.95, "open": 45553.1, "close": 44422.14, "volume": 13169.78176994 }, { "date": "2021-08-13", "timestamp": 1628812800, "low": 44249.64, "high": 47953.9, "open": 44422.15, "close": 47833.64, "volume": 11794.94196257 }, { "date": "2021-08-14", "timestamp": 1628899200, "low": 46034.93, "high": 48176.52, "open": 47833.64, "close": 47109.65, "volume": 8130.36769388 }, { "date": "2021-08-15", "timestamp": 1628985600, "low": 45525.19, "high": 47400.0, "open": 47109.64, "close": 47014.49, "volume": 7745.70200802 }, { "date": "2021-08-16", "timestamp": 1629072000, "low": 45676.91, "high": 48076.52, "open": 47014.38, "close": 45902.46, "volume": 10467.66031475 }, { "date": "2021-08-17", "timestamp": 1629158400, "low": 44405.39, "high": 47174.62, "open": 45903.22, "close": 44671.58, "volume": 12756.14777945 }, { "date": "2021-08-18", "timestamp": 1629244800, "low": 44216.47, "high": 46035.27, "open": 44675.34, "close": 44707.98, "volume": 10327.49887365 }, { "date": "2021-08-19", "timestamp": 1629331200, "low": 43955.0, "high": 47088.08, "open": 44709.1, "close": 46765.87, "volume": 11938.12185013 }, { "date": "2021-08-20", "timestamp": 1629417600, "low": 46644.95, "high": 49400.0, "open": 46769.02, "close": 49342.4, "volume": 13184.67048641 }, { "date": "2021-08-21", "timestamp": 1629504000, "low": 48285.28, "high": 49821.92, "open": 49349.99, "close": 48867.02, "volume": 9574.83615164 }, { "date": "2021-08-22", "timestamp": 1629590400, "low": 48102.89, "high": 49526.13, "open": 48870.21, "close": 49284.63, "volume": 6243.39643384 }, { "date": "2021-08-23", "timestamp": 1629676800, "low": 49012.84, "high": 50505.0, "open": 49284.38, "close": 49506.5, "volume": 10824.26838095 }, { "date": "2021-08-24", "timestamp": 1629763200, "low": 47600.0, "high": 49875.9, "open": 49504.53, "close": 47682.45, "volume": 12068.33823315 }, { "date": "2021-08-25", "timestamp": 1629849600, "low": 47122.02, "high": 49277.0, "open": 47682.45, "close": 48987.33, "volume": 9289.23177109 }, { "date": "2021-08-26", "timestamp": 1629936000, "low": 46315.48, "high": 49365.1, "open": 48991.57, "close": 46851.47, "volume": 11651.34373853 }, { "date": "2021-08-27", "timestamp": 1630022400, "low": 46361.01, "high": 49185.12, "open": 46851.47, "close": 49077.57, "volume": 8924.12247655 }, { "date": "2021-08-28", "timestamp": 1630108800, "low": 48370.0, "high": 49309.83, "open": 49081.08, "close": 48942.94, "volume": 4895.70191319 }, { "date": "2021-08-29", "timestamp": 1630195200, "low": 47801.0, "high": 49667.1, "open": 48942.89, "close": 48802.58, "volume": 6935.09511006 }, { "date": "2021-08-30", "timestamp": 1630281600, "low": 46866.0, "high": 48906.51, "open": 48802.58, "close": 46993.71, "volume": 12249.23741495 }, { "date": "2021-08-31", "timestamp": 1630368000, "low": 46708.93, "high": 48259.68, "open": 46996.8, "close": 47112.5, "volume": 12919.43970212 }, { "date": "2021-09-01", "timestamp": 1630454400, "low": 46537.62, "high": 49125.0, "open": 47110.33, "close": 48839.86, "volume": 13010.83839478 }, { "date": "2021-09-02", "timestamp": 1630540800, "low": 48620.73, "high": 50392.19, "open": 48834.27, "close": 49279.37, "volume": 14120.3826407 }, { "date": "2021-09-03", "timestamp": 1630627200, "low": 48349.66, "high": 51064.44, "open": 49279.38, "close": 50025.0, "volume": 14577.22621879 }, { "date": "2021-09-04", "timestamp": 1630713600, "low": 49400.0, "high": 50558.75, "open": 50025.0, "close": 49942.98, "volume": 7595.48816499 }, { "date": "2021-09-05", "timestamp": 1630800000, "low": 49500.0, "high": 51907.08, "open": 49944.89, "close": 51789.17, "volume": 7743.93472308 }, { "date": "2021-09-06", "timestamp": 1630886400, "low": 51020.08, "high": 52802.03, "open": 51789.17, "close": 52698.81, "volume": 9571.75471136 }, { "date": "2021-09-07", "timestamp": 1630972800, "low": 42830.77, "high": 52944.96, "open": 52698.8, "close": 46894.5, "volume": 29022.815351 }, { "date": "2021-09-08", "timestamp": 1631059200, "low": 44423.49, "high": 47381.47, "open": 46894.49, "close": 46060.36, "volume": 19624.55093117 }, { "date": "2021-09-09", "timestamp": 1631145600, "low": 45511.82, "high": 47400.0, "open": 46059.94, "close": 46400.0, "volume": 13594.64633403 }, { "date": "2021-09-10", "timestamp": 1631232000, "low": 44140.48, "high": 47040.76, "open": 46396.26, "close": 44851.45, "volume": 14905.54795341 }, { "date": "2021-09-11", "timestamp": 1631318400, "low": 44730.29, "high": 45989.94, "open": 44850.37, "close": 45171.83, "volume": 6207.38337004 }, { "date": "2021-09-12", "timestamp": 1631404800, "low": 44754.31, "high": 46462.98, "open": 45173.66, "close": 46024.23, "volume": 6499.85821749 }, { "date": "2021-09-13", "timestamp": 1631491200, "low": 43465.0, "high": 46900.0, "open": 46027.8, "close": 44947.72, "volume": 15015.30289712 }, { "date": "2021-09-14", "timestamp": 1631577600, "low": 44679.92, "high": 47274.92, "open": 44953.23, "close": 47127.22, "volume": 12644.16435358 }, { "date": "2021-09-15", "timestamp": 1631664000, "low": 46705.0, "high": 48475.0, "open": 47127.81, "close": 48148.12, "volume": 12139.84206628 }, { "date": "2021-09-16", "timestamp": 1631750400, "low": 47020.82, "high": 48499.99, "open": 48144.03, "close": 47753.16, "volume": 11739.27966629 }, { "date": "2021-09-17", "timestamp": 1631836800, "low": 46752.67, "high": 48176.64, "open": 47753.15, "close": 47303.5, "volume": 9088.56956453 }, { "date": "2021-09-18", "timestamp": 1631923200, "low": 47050.0, "high": 48825.62, "open": 47306.87, "close": 48314.56, "volume": 7491.03449237 }, { "date": "2021-09-19", "timestamp": 1632009600, "low": 46850.87, "high": 48379.19, "open": 48309.86, "close": 47255.92, "volume": 7086.34626236 }, { "date": "2021-09-20", "timestamp": 1632096000, "low": 42500.0, "high": 47358.92, "open": 47253.71, "close": 43012.97, "volume": 27706.67636162 }, { "date": "2021-09-21", "timestamp": 1632182400, "low": 39600.0, "high": 43639.88, "open": 43007.69, "close": 40719.6, "volume": 27275.33818249 }, { "date": "2021-09-22", "timestamp": 1632268800, "low": 40570.42, "high": 44035.44, "open": 40736.81, "close": 43575.1, "volume": 19462.53865157 }, { "date": "2021-09-23", "timestamp": 1632355200, "low": 43096.73, "high": 45000.0, "open": 43575.19, "close": 44897.59, "volume": 13446.87468684 }, { "date": "2021-09-24", "timestamp": 1632441600, "low": 40683.29, "high": 45200.0, "open": 44896.55, "close": 42848.92, "volume": 22451.57711462 }, { "date": "2021-09-25", "timestamp": 1632528000, "low": 41675.0, "high": 42998.76, "open": 42848.44, "close": 42705.51, "volume": 7383.32390261 }, { "date": "2021-09-26", "timestamp": 1632614400, "low": 40803.0, "high": 43937.0, "open": 42705.51, "close": 43178.02, "volume": 9971.64545213 }, { "date": "2021-09-27", "timestamp": 1632700800, "low": 42111.0, "high": 44366.96, "open": 43172.17, "close": 42171.76, "volume": 10094.77099806 }, { "date": "2021-09-28", "timestamp": 1632787200, "low": 40897.7, "high": 42780.0, "open": 42166.31, "close": 41026.07, "volume": 10491.81363045 }, { "date": "2021-09-29", "timestamp": 1632873600, "low": 40750.12, "high": 42638.99, "open": 41030.19, "close": 41522.16, "volume": 10303.30152312 }, { "date": "2021-09-30", "timestamp": 1632960000, "low": 41409.67, "high": 44110.17, "open": 41519.11, "close": 43824.43, "volume": 12835.9838101 }, { "date": "2021-10-01", "timestamp": 1633046400, "low": 43287.44, "high": 48500.0, "open": 43828.89, "close": 48165.76, "volume": 20095.33155568 }, { "date": "2021-10-02", "timestamp": 1633132800, "low": 47451.0, "high": 48359.33, "open": 48165.76, "close": 47657.69, "volume": 7262.63442143 }, { "date": "2021-10-03", "timestamp": 1633219200, "low": 47120.11, "high": 49300.0, "open": 47663.74, "close": 48233.99, "volume": 7989.25925892 }, { "date": "2021-10-04", "timestamp": 1633305600, "low": 46916.7, "high": 49505.0, "open": 48233.99, "close": 49245.54, "volume": 13938.64182971 }, { "date": "2021-10-05", "timestamp": 1633392000, "low": 49057.18, "high": 51906.23, "open": 49244.13, "close": 51493.99, "volume": 17828.59726658 }, { "date": "2021-10-06", "timestamp": 1633478400, "low": 50416.01, "high": 55757.11, "open": 51499.77, "close": 55339.48, "volume": 25869.64925998 }, { "date": "2021-10-07", "timestamp": 1633564800, "low": 53379.0, "high": 55356.85, "open": 55346.95, "close": 53797.82, "volume": 15820.83417633 }, { "date": "2021-10-08", "timestamp": 1633651200, "low": 53634.41, "high": 56113.0, "open": 53805.46, "close": 53963.82, "volume": 12416.9019906 }, { "date": "2021-10-09", "timestamp": 1633737600, "low": 53675.0, "high": 55500.0, "open": 53965.18, "close": 54962.29, "volume": 7123.05512404 }, { "date": "2021-10-10", "timestamp": 1633824000, "low": 54112.95, "high": 56545.24, "open": 54963.29, "close": 54690.53, "volume": 9370.1912382 }, { "date": "2021-10-11", "timestamp": 1633910400, "low": 54411.54, "high": 57833.23, "open": 54683.09, "close": 57487.44, "volume": 13422.42081815 }, { "date": "2021-10-12", "timestamp": 1633996800, "low": 53873.78, "high": 57674.55, "open": 57485.97, "close": 56005.1, "volume": 15457.00896085 }, { "date": "2021-10-13", "timestamp": 1634083200, "low": 54236.09, "high": 57771.33, "open": 56005.1, "close": 57367.32, "volume": 14691.01338574 }, { "date": "2021-10-14", "timestamp": 1634169600, "low": 56832.32, "high": 58520.71, "open": 57367.32, "close": 57359.51, "volume": 12198.02457938 }, { "date": "2021-10-15", "timestamp": 1634256000, "low": 56867.11, "high": 62910.0, "open": 57359.51, "close": 61695.39, "volume": 27105.19764492 }, { "date": "2021-10-16", "timestamp": 1634342400, "low": 60139.01, "high": 62350.0, "open": 61690.32, "close": 60877.42, "volume": 10161.25819825 }, { "date": "2021-10-17", "timestamp": 1634428800, "low": 58943.83, "high": 61744.17, "open": 60867.05, "close": 61527.11, "volume": 9153.32273471 }, { "date": "2021-10-18", "timestamp": 1634515200, "low": 59887.74, "high": 62675.19, "open": 61530.07, "close": 62042.41, "volume": 19798.1489024 }, { "date": "2021-10-19", "timestamp": 1634601600, "low": 61333.0, "high": 64500.0, "open": 62042.4, "close": 64303.14, "volume": 17380.30486176 }, { "date": "2021-10-20", "timestamp": 1634688000, "low": 63525.0, "high": 66999.0, "open": 64303.14, "close": 66026.54, "volume": 19194.45410878 }, { "date": "2021-10-21", "timestamp": 1634774400, "low": 62050.0, "high": 66650.85, "open": 66021.26, "close": 62204.02, "volume": 23474.39133313 }, { "date": "2021-10-22", "timestamp": 1634860800, "low": 60000.0, "high": 63750.0, "open": 62204.01, "close": 60687.64, "volume": 17217.70765017 }, { "date": "2021-10-23", "timestamp": 1634947200, "low": 59650.0, "high": 61750.0, "open": 60682.88, "close": 61300.01, "volume": 6708.15013802 }, { "date": "2021-10-24", "timestamp": 1635033600, "low": 59522.89, "high": 61491.96, "open": 61300.02, "close": 60854.48, "volume": 8573.72719199 }, { "date": "2021-10-25", "timestamp": 1635120000, "low": 60653.5, "high": 63726.58, "open": 60847.91, "close": 63083.54, "volume": 10496.58058683 }, { "date": "2021-10-26", "timestamp": 1635206400, "low": 59837.07, "high": 63290.49, "open": 63081.96, "close": 60337.62, "volume": 12181.48144997 }, { "date": "2021-10-27", "timestamp": 1635292800, "low": 58100.0, "high": 61488.0, "open": 60333.19, "close": 58455.47, "volume": 18856.68565412 }, { "date": "2021-10-28", "timestamp": 1635379200, "low": 57653.88, "high": 62477.47, "open": 58462.73, "close": 60591.65, "volume": 19354.49897509 }, { "date": "2021-10-29", "timestamp": 1635465600, "low": 60188.73, "high": 62974.0, "open": 60591.63, "close": 62276.72, "volume": 15497.01101939 }, { "date": "2021-10-30", "timestamp": 1635552000, "low": 60725.01, "high": 62379.2, "open": 62287.95, "close": 61892.41, "volume": 6793.59698552 }, { "date": "2021-10-31", "timestamp": 1635638400, "low": 60001.0, "high": 62427.02, "open": 61896.38, "close": 61343.68, "volume": 8371.1698899 }, { "date": "2021-11-01", "timestamp": 1635724800, "low": 59500.0, "high": 62500.0, "open": 61346.17, "close": 60949.54, "volume": 11724.34161877 }, { "date": "2021-11-02", "timestamp": 1635811200, "low": 60672.16, "high": 64300.0, "open": 60956.4, "close": 63266.51, "volume": 13694.11539462 }, { "date": "2021-11-03", "timestamp": 1635897600, "low": 60070.0, "high": 63568.36, "open": 63266.5, "close": 62935.41, "volume": 12951.87181247 }, { "date": "2021-11-04", "timestamp": 1635984000, "low": 60728.77, "high": 63114.14, "open": 62935.4, "close": 61444.5, "volume": 11051.75853921 }, { "date": "2021-11-05", "timestamp": 1636070400, "low": 60777.0, "high": 62638.59, "open": 61444.49, "close": 61006.15, "volume": 10598.79620286 }, { "date": "2021-11-06", "timestamp": 1636156800, "low": 60125.0, "high": 61599.25, "open": 61006.14, "close": 61539.31, "volume": 6366.43859189 }, { "date": "2021-11-07", "timestamp": 1636243200, "low": 61397.86, "high": 63327.96, "open": 61539.3, "close": 63309.13, "volume": 5596.02460734 }, { "date": "2021-11-08", "timestamp": 1636329600, "low": 63309.12, "high": 67792.77, "open": 63309.12, "close": 67554.84, "volume": 17661.87297159 }, { "date": "2021-11-09", "timestamp": 1636416000, "low": 66261.79, "high": 68568.85, "open": 67554.13, "close": 66944.66, "volume": 14996.62508818 }, { "date": "2021-11-10", "timestamp": 1636502400, "low": 62800.0, "high": 69000.0, "open": 66938.76, "close": 64912.2, "volume": 19030.24517744 }, { "date": "2021-11-11", "timestamp": 1636588800, "low": 64133.78, "high": 65600.0, "open": 64912.2, "close": 64807.59, "volume": 10259.51472415 }, { "date": "2021-11-12", "timestamp": 1636675200, "low": 62300.0, "high": 65477.06, "open": 64807.73, "close": 64147.9, "volume": 13658.626579 }, { "date": "2021-11-13", "timestamp": 1636761600, "low": 63394.17, "high": 64990.0, "open": 64144.42, "close": 64400.01, "volume": 5968.10354833 }, { "date": "2021-11-14", "timestamp": 1636848000, "low": 63596.9, "high": 65525.0, "open": 64400.01, "close": 65505.02, "volume": 6081.57225975 }, { "date": "2021-11-15", "timestamp": 1636934400, "low": 63371.0, "high": 66339.9, "open": 65505.03, "close": 63624.59, "volume": 10426.55522646 }, { "date": "2021-11-16", "timestamp": 1637020800, "low": 58638.0, "high": 63624.6, "open": 63621.05, "close": 60107.98, "volume": 24910.15267457 }, { "date": "2021-11-17", "timestamp": 1637107200, "low": 58380.0, "high": 60824.38, "open": 60101.56, "close": 60351.51, "volume": 20907.21545076 }, { "date": "2021-11-18", "timestamp": 1637193600, "low": 56514.13, "high": 60977.21, "open": 60351.51, "close": 56898.0, "volume": 26749.21203012 }, { "date": "2021-11-19", "timestamp": 1637280000, "low": 55625.0, "high": 58412.12, "open": 56898.46, "close": 58122.16, "volume": 18554.56064192 }, { "date": "2021-11-20", "timestamp": 1637366400, "low": 57423.35, "high": 59900.0, "open": 58122.15, "close": 59760.76, "volume": 7584.65241653 }, { "date": "2021-11-21", "timestamp": 1637452800, "low": 58509.69, "high": 60070.0, "open": 59760.76, "close": 58671.21, "volume": 6661.36635434 }, { "date": "2021-11-22", "timestamp": 1637539200, "low": 55641.03, "high": 59526.51, "open": 58671.22, "close": 56280.81, "volume": 15889.22078935 }, { "date": "2021-11-23", "timestamp": 1637625600, "low": 55377.0, "high": 57886.03, "open": 56280.81, "close": 57566.85, "volume": 14019.78167156 }, { "date": "2021-11-24", "timestamp": 1637712000, "low": 55875.01, "high": 57607.97, "open": 57562.65, "close": 57162.66, "volume": 12509.25971944 }, { "date": "2021-11-25", "timestamp": 1637798400, "low": 57037.04, "high": 59445.99, "open": 57158.58, "close": 58987.27, "volume": 10668.67680723 }, { "date": "2021-11-26", "timestamp": 1637884800, "low": 53533.0, "high": 59194.0, "open": 58994.72, "close": 53757.67, "volume": 25946.30174683 }, { "date": "2021-11-27", "timestamp": 1637971200, "low": 53642.58, "high": 55316.67, "open": 53757.67, "close": 54759.05, "volume": 7899.30349126 }, { "date": "2021-11-28", "timestamp": 1638057600, "low": 53327.0, "high": 57490.0, "open": 54759.04, "close": 57317.17, "volume": 8222.42493442 }, { "date": "2021-11-29", "timestamp": 1638144000, "low": 56730.0, "high": 58908.27, "open": 57318.51, "close": 57838.06, "volume": 13454.23335496 }, { "date": "2021-11-30", "timestamp": 1638230400, "low": 55910.33, "high": 59249.77, "open": 57838.06, "close": 56987.97, "volume": 18038.78770838 }, { "date": "2021-12-01", "timestamp": 1638316800, "low": 56465.75, "high": 59118.84, "open": 56998.35, "close": 57226.5, "volume": 16607.30872879 }, { "date": "2021-12-02", "timestamp": 1638403200, "low": 55845.0, "high": 57423.69, "open": 57226.51, "close": 56521.46, "volume": 12969.21952648 }, { "date": "2021-12-03", "timestamp": 1638489600, "low": 51640.0, "high": 57670.68, "open": 56521.45, "close": 53638.04, "volume": 19567.63113833 }, { "date": "2021-12-04", "timestamp": 1638576000, "low": 42333.0, "high": 53876.09, "open": 53633.02, "close": 49241.12, "volume": 39023.32978526 }, { "date": "2021-12-05", "timestamp": 1638662400, "low": 47827.0, "high": 49783.0, "open": 49235.26, "close": 49484.22, "volume": 21727.13821193 }, { "date": "2021-12-06", "timestamp": 1638748800, "low": 47200.0, "high": 51105.0, "open": 49484.21, "close": 50529.56, "volume": 23082.30465624 }, { "date": "2021-12-07", "timestamp": 1638835200, "low": 50067.1, "high": 51995.0, "open": 50529.56, "close": 50625.48, "volume": 14107.33216632 }, { "date": "2021-12-08", "timestamp": 1638921600, "low": 48650.02, "high": 51250.0, "open": 50625.24, "close": 50519.68, "volume": 13138.99183299 }, { "date": "2021-12-09", "timestamp": 1639008000, "low": 47323.23, "high": 50844.86, "open": 50520.94, "close": 47568.43, "volume": 15749.4243393 }, { "date": "2021-12-10", "timestamp": 1639094400, "low": 46900.0, "high": 50148.49, "open": 47568.43, "close": 47170.94, "volume": 15689.5742182 }, { "date": "2021-12-11", "timestamp": 1639180800, "low": 46786.78, "high": 49517.18, "open": 47170.94, "close": 49407.75, "volume": 11045.22374119 }, { "date": "2021-12-12", "timestamp": 1639267200, "low": 48665.43, "high": 50828.13, "open": 49424.47, "close": 50089.64, "volume": 10411.08180306 }, { "date": "2021-12-13", "timestamp": 1639353600, "low": 45727.92, "high": 50218.42, "open": 50089.64, "close": 46727.89, "volume": 20797.28834629 }, { "date": "2021-12-14", "timestamp": 1639440000, "low": 46300.0, "high": 48686.91, "open": 46727.89, "close": 48367.43, "volume": 17107.0342879 }, { "date": "2021-12-15", "timestamp": 1639526400, "low": 46530.0, "high": 49500.0, "open": 48359.23, "close": 48884.78, "volume": 21621.70983741 }, { "date": "2021-12-16", "timestamp": 1639612800, "low": 47524.66, "high": 49459.39, "open": 48878.83, "close": 47634.22, "volume": 12731.23681745 }, { "date": "2021-12-17", "timestamp": 1639699200, "low": 45469.32, "high": 48000.0, "open": 47634.2, "close": 46166.5, "volume": 18556.07900007 }, { "date": "2021-12-18", "timestamp": 1639785600, "low": 45515.72, "high": 47368.73, "open": 46159.87, "close": 46859.46, "volume": 8170.85303229 }, { "date": "2021-12-19", "timestamp": 1639872000, "low": 46440.11, "high": 48351.92, "open": 46857.49, "close": 46687.19, "volume": 9518.7071282 }, { "date": "2021-12-20", "timestamp": 1639958400, "low": 45568.0, "high": 47548.93, "open": 46687.2, "close": 46926.07, "volume": 16039.38510407 }, { "date": "2021-12-21", "timestamp": 1640044800, "low": 46645.05, "high": 49339.31, "open": 46926.07, "close": 48914.7, "volume": 15461.4105731 }, { "date": "2021-12-22", "timestamp": 1640131200, "low": 48450.0, "high": 49595.0, "open": 48914.7, "close": 48608.62, "volume": 10753.4990677 }, { "date": "2021-12-23", "timestamp": 1640217600, "low": 48032.16, "high": 51397.82, "open": 48608.61, "close": 50842.2, "volume": 16627.04627954 }, { "date": "2021-12-24", "timestamp": 1640304000, "low": 50445.55, "high": 51878.6, "open": 50842.06, "close": 50851.38, "volume": 11690.45418179 }, { "date": "2021-12-25", "timestamp": 1640390400, "low": 50191.84, "high": 51171.68, "open": 50852.31, "close": 50428.31, "volume": 5550.57153185 }, { "date": "2021-12-26", "timestamp": 1640476800, "low": 49460.0, "high": 51295.33, "open": 50428.31, "close": 50801.79, "volume": 6863.39473781 }, { "date": "2021-12-27", "timestamp": 1640563200, "low": 50480.0, "high": 52100.0, "open": 50804.33, "close": 50717.77, "volume": 11596.91468191 }, { "date": "2021-12-28", "timestamp": 1640649600, "low": 47300.23, "high": 50720.35, "open": 50720.35, "close": 47543.09, "volume": 23116.75583707 }, { "date": "2021-12-29", "timestamp": 1640736000, "low": 46094.02, "high": 48149.58, "open": 47542.2, "close": 46471.24, "volume": 20326.32142372 }, { "date": "2021-12-30", "timestamp": 1640822400, "low": 45938.44, "high": 47926.15, "open": 46471.24, "close": 47122.08, "volume": 27413.65364976 }, { "date": "2021-12-31", "timestamp": 1640908800, "low": 45650.0, "high": 48574.7, "open": 47122.09, "close": 46211.24, "volume": 19010.24134509 }, { "date": "2022-01-01", "timestamp": 1640995200, "low": 46205.0, "high": 47967.12, "open": 46211.24, "close": 47733.43, "volume": 9463.6617111 }, { "date": "2022-01-02", "timestamp": 1641081600, "low": 46633.36, "high": 47990.0, "open": 47733.43, "close": 47299.07, "volume": 6833.49845548 }, { "date": "2022-01-03", "timestamp": 1641168000, "low": 45700.0, "high": 47583.33, "open": 47299.06, "close": 46459.56, "volume": 10841.81020453 }, { "date": "2022-01-04", "timestamp": 1641254400, "low": 45515.0, "high": 47532.89, "open": 46459.57, "close": 45814.61, "volume": 16320.32712866 }, { "date": "2022-01-05", "timestamp": 1641340800, "low": 42500.0, "high": 47076.55, "open": 45817.13, "close": 43436.04, "volume": 25067.67476765 }, { "date": "2022-01-06", "timestamp": 1641427200, "low": 42432.99, "high": 43794.5, "open": 43446.34, "close": 43083.76, "volume": 20780.04784989 }, { "date": "2022-01-07", "timestamp": 1641513600, "low": 40571.53, "high": 43144.72, "open": 43081.79, "close": 41565.18, "volume": 26122.19990673 }, { "date": "2022-01-08", "timestamp": 1641600000, "low": 40505.3, "high": 42318.97, "open": 41564.57, "close": 41684.84, "volume": 15454.11315131 }, { "date": "2022-01-09", "timestamp": 1641686400, "low": 41209.53, "high": 42831.12, "open": 41684.84, "close": 41876.52, "volume": 11074.22498167 }, { "date": "2022-01-10", "timestamp": 1641772800, "low": 39650.0, "high": 42250.0, "open": 41876.52, "close": 41824.07, "volume": 25232.35739583 }, { "date": "2022-01-11", "timestamp": 1641859200, "low": 41274.8, "high": 43130.0, "open": 41824.06, "close": 42753.44, "volume": 19697.46613255 }, { "date": "2022-01-12", "timestamp": 1641945600, "low": 42459.21, "high": 44342.83, "open": 42749.84, "close": 43920.37, "volume": 16250.21469714 }, { "date": "2022-01-13", "timestamp": 1642032000, "low": 42325.0, "high": 44453.22, "open": 43921.21, "close": 42581.65, "volume": 14772.09478571 }, { "date": "2022-01-14", "timestamp": 1642118400, "low": 41752.0, "high": 43473.98, "open": 42576.27, "close": 43090.72, "volume": 13545.75086459 }, { "date": "2022-01-15", "timestamp": 1642204800, "low": 42577.35, "high": 43819.39, "open": 43090.72, "close": 43098.2, "volume": 6318.38550193 }, { "date": "2022-01-16", "timestamp": 1642291200, "low": 42600.0, "high": 43497.24, "open": 43098.2, "close": 43104.34, "volume": 6481.6580227 }, { "date": "2022-01-17", "timestamp": 1642377600, "low": 41567.64, "high": 43200.0, "open": 43104.34, "close": 42218.01, "volume": 10963.85191034 }, { "date": "2022-01-18", "timestamp": 1642464000, "low": 41287.79, "high": 42692.71, "open": 42214.66, "close": 42369.74, "volume": 13658.50365699 }, { "date": "2022-01-19", "timestamp": 1642550400, "low": 41126.0, "high": 42586.03, "open": 42372.15, "close": 41674.27, "volume": 15642.41727542 }, { "date": "2022-01-20", "timestamp": 1642636800, "low": 40555.0, "high": 43511.99, "open": 41672.14, "close": 40670.97, "volume": 17860.82318928 }, { "date": "2022-01-21", "timestamp": 1642723200, "low": 35422.0, "high": 41127.79, "open": 40671.77, "close": 36456.94, "volume": 50742.89616126 }, { "date": "2022-01-22", "timestamp": 1642809600, "low": 34017.56, "high": 36835.93, "open": 36456.67, "close": 35066.43, "volume": 30044.12486365 }, { "date": "2022-01-23", "timestamp": 1642896000, "low": 34625.0, "high": 36555.55, "open": 35075.7, "close": 36282.47, "volume": 17440.22740453 }, { "date": "2022-01-24", "timestamp": 1642982400, "low": 32933.33, "high": 37574.63, "open": 36275.28, "close": 36693.32, "volume": 38776.29020908 }, { "date": "2022-01-25", "timestamp": 1643068800, "low": 35716.15, "high": 37579.81, "open": 36687.58, "close": 36980.0, "volume": 21597.52201359 }, { "date": "2022-01-26", "timestamp": 1643155200, "low": 36254.97, "high": 38960.0, "open": 36980.0, "close": 36840.63, "volume": 27403.99125336 }, { "date": "2022-01-27", "timestamp": 1643241600, "low": 35526.36, "high": 37249.0, "open": 36846.22, "close": 37188.37, "volume": 23601.4620954 }, { "date": "2022-01-28", "timestamp": 1643328000, "low": 36162.48, "high": 38023.74, "open": 37188.37, "close": 37741.9, "volume": 22716.16494796 }, { "date": "2022-01-29", "timestamp": 1643414400, "low": 37300.0, "high": 38748.43, "open": 37741.9, "close": 38191.1, "volume": 13103.19076443 }, { "date": "2022-01-30", "timestamp": 1643500800, "low": 37365.31, "high": 38384.07, "open": 38189.82, "close": 37901.35, "volume": 10632.53591257 }, { "date": "2022-01-31", "timestamp": 1643587200, "low": 36640.94, "high": 38785.04, "open": 37904.99, "close": 38491.93, "volume": 19654.98487168 }, { "date": "2022-02-01", "timestamp": 1643673600, "low": 38021.53, "high": 39300.0, "open": 38492.53, "close": 38716.88, "volume": 16379.93141492 }, { "date": "2022-02-02", "timestamp": 1643760000, "low": 36584.29, "high": 38888.88, "open": 38714.27, "close": 36923.39, "volume": 13787.58718711 }, { "date": "2022-02-03", "timestamp": 1643846400, "low": 36259.01, "high": 37450.75, "open": 36923.39, "close": 37329.91, "volume": 13283.28624677 }, { "date": "2022-02-04", "timestamp": 1643932800, "low": 37051.36, "high": 41788.81, "open": 37324.61, "close": 41614.64, "volume": 22537.5582634 }, { "date": "2022-02-05", "timestamp": 1644019200, "low": 40955.4, "high": 41970.0, "open": 41613.75, "close": 41404.85, "volume": 11187.20118795 }, { "date": "2022-02-06", "timestamp": 1644105600, "low": 41135.39, "high": 42719.93, "open": 41411.59, "close": 42415.16, "volume": 6447.88488893 }, { "date": "2022-02-07", "timestamp": 1644192000, "low": 41678.79, "high": 44533.0, "open": 42416.06, "close": 43868.07, "volume": 20040.49860442 }, { "date": "2022-02-08", "timestamp": 1644278400, "low": 42688.0, "high": 45519.24, "open": 43868.08, "close": 44085.59, "volume": 20387.64565183 }, { "date": "2022-02-09", "timestamp": 1644364800, "low": 43155.5, "high": 44865.46, "open": 44087.58, "close": 44416.35, "volume": 12785.8117079 }, { "date": "2022-02-10", "timestamp": 1644451200, "low": 43210.0, "high": 45855.0, "open": 44416.39, "close": 43527.71, "volume": 20024.52326862 }, { "date": "2022-02-11", "timestamp": 1644537600, "low": 42000.0, "high": 43962.13, "open": 43521.88, "close": 42386.47, "volume": 19367.4151999 }, { "date": "2022-02-12", "timestamp": 1644624000, "low": 41750.0, "high": 43050.0, "open": 42386.47, "close": 42244.97, "volume": 8664.419567 }, { "date": "2022-02-13", "timestamp": 1644710400, "low": 41885.61, "high": 42781.96, "open": 42244.91, "close": 42074.99, "volume": 6208.94093653 }, { "date": "2022-02-14", "timestamp": 1644796800, "low": 41570.0, "high": 42876.15, "open": 42073.37, "close": 42548.71, "volume": 14805.98338836 }, { "date": "2022-02-15", "timestamp": 1644883200, "low": 42433.28, "high": 44775.96, "open": 42548.71, "close": 44583.52, "volume": 14154.73452625 }, { "date": "2022-02-16", "timestamp": 1644969600, "low": 43330.59, "high": 44585.69, "open": 44580.73, "close": 43895.56, "volume": 9663.44040395 }, { "date": "2022-02-17", "timestamp": 1645056000, "low": 40099.99, "high": 44195.62, "open": 43895.55, "close": 40536.73, "volume": 18630.10842181 }, { "date": "2022-02-18", "timestamp": 1645142400, "low": 39425.07, "high": 40990.9, "open": 40537.94, "close": 39983.56, "volume": 16491.0130588 }, { "date": "2022-02-19", "timestamp": 1645228800, "low": 39655.0, "high": 40469.82, "open": 39993.64, "close": 40101.94, "volume": 6277.30201343 }, { "date": "2022-02-20", "timestamp": 1645315200, "low": 38000.0, "high": 40146.07, "open": 40101.93, "close": 38389.03, "volume": 10972.32175685 }, { "date": "2022-02-21", "timestamp": 1645401600, "low": 36811.0, "high": 39506.91, "open": 38395.99, "close": 37023.0, "volume": 20970.76378699 }, { "date": "2022-02-22", "timestamp": 1645488000, "low": 36350.0, "high": 38469.06, "open": 37022.11, "close": 38251.48, "volume": 22767.08772002 }, { "date": "2022-02-23", "timestamp": 1645574400, "low": 37055.0, "high": 39276.85, "open": 38251.67, "close": 37268.19, "volume": 15510.11329997 }, { "date": "2022-02-24", "timestamp": 1645660800, "low": 34322.0, "high": 39720.0, "open": 37268.18, "close": 38347.3, "volume": 42124.51876077 }, { "date": "2022-02-25", "timestamp": 1645747200, "low": 38016.44, "high": 39716.0, "open": 38347.3, "close": 39238.48, "volume": 20761.66924479 }, { "date": "2022-02-26", "timestamp": 1645833600, "low": 38592.04, "high": 40300.5, "open": 39242.71, "close": 39137.8, "volume": 8601.67109728 }, { "date": "2022-02-27", "timestamp": 1645920000, "low": 37020.0, "high": 39875.71, "open": 39146.97, "close": 37717.08, "volume": 14440.23638182 }, { "date": "2022-02-28", "timestamp": 1646006400, "low": 37455.71, "high": 44240.77, "open": 37716.57, "close": 43192.66, "volume": 25699.68423401 }, { "date": "2022-03-01", "timestamp": 1646092800, "low": 42850.0, "high": 44993.12, "open": 43189.61, "close": 44439.95, "volume": 22596.96095342 }, { "date": "2022-03-02", "timestamp": 1646179200, "low": 43342.16, "high": 45426.45, "open": 44440.0, "close": 43912.34, "volume": 17466.98591437 }, { "date": "2022-03-03", "timestamp": 1646265600, "low": 41811.0, "high": 44096.45, "open": 43916.47, "close": 42464.41, "volume": 19278.28224695 }, { "date": "2022-03-04", "timestamp": 1646352000, "low": 38577.01, "high": 42524.87, "open": 42464.41, "close": 39166.51, "volume": 24080.60599433 }, { "date": "2022-03-05", "timestamp": 1646438400, "low": 38587.27, "high": 39600.0, "open": 39166.5, "close": 39402.43, "volume": 8440.51638896 }, { "date": "2022-03-06", "timestamp": 1646524800, "low": 38091.02, "high": 39730.5, "open": 39407.87, "close": 38408.38, "volume": 10099.98545246 }, { "date": "2022-03-07", "timestamp": 1646611200, "low": 37161.88, "high": 39556.58, "open": 38406.82, "close": 37994.0, "volume": 19544.28414901 }, { "date": "2022-03-08", "timestamp": 1646697600, "low": 37851.54, "high": 39376.65, "open": 37991.05, "close": 38749.38, "volume": 19132.76914326 }, { "date": "2022-03-09", "timestamp": 1646784000, "low": 38655.98, "high": 42597.84, "open": 38749.16, "close": 41953.97, "volume": 24651.67344036 }, { "date": "2022-03-10", "timestamp": 1646870400, "low": 38560.85, "high": 42053.84, "open": 41949.28, "close": 39433.71, "volume": 20814.01456026 }, { "date": "2022-03-11", "timestamp": 1646956800, "low": 38234.08, "high": 40251.51, "open": 39431.4, "close": 38732.04, "volume": 15908.57521389 }, { "date": "2022-03-12", "timestamp": 1647043200, "low": 38654.02, "high": 39472.17, "open": 38732.33, "close": 38813.02, "volume": 5644.14686801 }, { "date": "2022-03-13", "timestamp": 1647129600, "low": 37580.86, "high": 39318.19, "open": 38815.56, "close": 37793.01, "volume": 8046.37612453 }, { "date": "2022-03-14", "timestamp": 1647216000, "low": 37560.4, "high": 39906.39, "open": 37793.4, "close": 39674.17, "volume": 13566.81093809 }, { "date": "2022-03-15", "timestamp": 1647302400, "low": 38135.0, "high": 39900.0, "open": 39678.51, "close": 39298.1, "volume": 14924.67641882 }, { "date": "2022-03-16", "timestamp": 1647388800, "low": 38850.0, "high": 41717.67, "open": 39298.11, "close": 41127.97, "volume": 22805.48259593 }, { "date": "2022-03-17", "timestamp": 1647475200, "low": 40521.0, "high": 41486.0, "open": 41127.96, "close": 40950.33, "volume": 15717.77421989 }, { "date": "2022-03-18", "timestamp": 1647561600, "low": 40130.0, "high": 42396.04, "open": 40950.23, "close": 41774.98, "volume": 17181.15226772 }, { "date": "2022-03-19", "timestamp": 1647648000, "low": 41534.89, "high": 42429.0, "open": 41781.37, "close": 42232.26, "volume": 8630.97283924 }, { "date": "2022-03-20", "timestamp": 1647734400, "low": 40918.72, "high": 42330.1, "open": 42232.05, "close": 41287.24, "volume": 7621.03036678 }, { "date": "2022-03-21", "timestamp": 1647820800, "low": 40509.0, "high": 41578.33, "open": 41287.24, "close": 41017.71, "volume": 10996.47661055 }, { "date": "2022-03-22", "timestamp": 1647907200, "low": 40885.19, "high": 43389.79, "open": 41017.7, "close": 42378.26, "volume": 19913.28660924 }, { "date": "2022-03-23", "timestamp": 1647993600, "low": 41766.79, "high": 43036.95, "open": 42376.03, "close": 42899.71, "volume": 13745.27563632 }, { "date": "2022-03-24", "timestamp": 1648080000, "low": 42627.48, "high": 44241.0, "open": 42899.71, "close": 44012.29, "volume": 21827.93263859 }, { "date": "2022-03-25", "timestamp": 1648166400, "low": 43605.8, "high": 45130.91, "open": 44012.36, "close": 44331.85, "volume": 19128.13735444 }, { "date": "2022-03-26", "timestamp": 1648252800, "low": 44091.09, "high": 44820.58, "open": 44336.19, "close": 44539.42, "volume": 7305.17827992 }, { "date": "2022-03-27", "timestamp": 1648339200, "low": 44437.22, "high": 46950.0, "open": 44538.21, "close": 46850.01, "volume": 10356.10317002 }, { "date": "2022-03-28", "timestamp": 1648425600, "low": 46662.28, "high": 48240.0, "open": 46850.01, "close": 47144.92, "volume": 18787.66318707 }, { "date": "2022-03-29", "timestamp": 1648512000, "low": 46589.0, "high": 48124.94, "open": 47146.92, "close": 47454.19, "volume": 15776.65108647 }, { "date": "2022-03-30", "timestamp": 1648598400, "low": 46544.89, "high": 47717.01, "open": 47448.41, "close": 47078.03, "volume": 12672.44584707 }, { "date": "2022-03-31", "timestamp": 1648684800, "low": 45211.0, "high": 47624.09, "open": 47078.02, "close": 45528.45, "volume": 17454.79144251 }, { "date": "2022-04-01", "timestamp": 1648771200, "low": 44232.86, "high": 46739.24, "open": 45525.25, "close": 46296.34, "volume": 18111.13598043 }, { "date": "2022-04-02", "timestamp": 1648857600, "low": 45642.89, "high": 47219.46, "open": 46296.36, "close": 45826.27, "volume": 8380.14274375 }, { "date": "2022-04-03", "timestamp": 1648944000, "low": 45552.07, "high": 47469.4, "open": 45826.24, "close": 46422.16, "volume": 8773.77185888 }, { "date": "2022-04-04", "timestamp": 1649030400, "low": 45129.93, "high": 46900.0, "open": 46420.08, "close": 46596.83, "volume": 13802.44111729 }, { "date": "2022-04-05", "timestamp": 1649116800, "low": 45371.16, "high": 47200.0, "open": 46594.39, "close": 45506.5, "volume": 14390.57308541 }, { "date": "2022-04-06", "timestamp": 1649203200, "low": 43115.26, "high": 45523.25, "open": 45509.92, "close": 43166.7, "volume": 24250.37283725 }, { "date": "2022-04-07", "timestamp": 1649289600, "low": 42734.69, "high": 43908.58, "open": 43166.71, "close": 43452.18, "volume": 13245.36612438 }, { "date": "2022-04-08", "timestamp": 1649376000, "low": 42112.0, "high": 44000.0, "open": 43444.71, "close": 42262.02, "volume": 11929.52123708 }, { "date": "2022-04-09", "timestamp": 1649462400, "low": 42118.96, "high": 42816.38, "open": 42261.9, "close": 42766.93, "volume": 4805.71689778 }, { "date": "2022-04-10", "timestamp": 1649548800, "low": 41885.86, "high": 43443.32, "open": 42766.46, "close": 42165.96, "volume": 5770.49368126 }, { "date": "2022-04-11", "timestamp": 1649635200, "low": 39204.59, "high": 42424.14, "open": 42165.96, "close": 39535.87, "volume": 17229.3729009 }, { "date": "2022-04-12", "timestamp": 1649721600, "low": 39250.0, "high": 40705.68, "open": 39535.88, "close": 40086.23, "volume": 13866.41847396 }, { "date": "2022-04-13", "timestamp": 1649808000, "low": 39550.0, "high": 41570.88, "open": 40086.7, "close": 41146.68, "volume": 11457.63380548 }, { "date": "2022-04-14", "timestamp": 1649894400, "low": 39573.8, "high": 41512.43, "open": 41147.15, "close": 39954.08, "volume": 11020.37202049 }, { "date": "2022-04-15", "timestamp": 1649980800, "low": 39770.22, "high": 40850.0, "open": 39953.62, "close": 40554.58, "volume": 6448.01134712 }, { "date": "2022-04-16", "timestamp": 1650067200, "low": 40005.0, "high": 40699.99, "open": 40554.6, "close": 40387.6, "volume": 4084.16565112 }, { "date": "2022-04-17", "timestamp": 1650153600, "low": 39553.07, "high": 40605.46, "open": 40387.6, "close": 39683.54, "volume": 4833.31493601 }, { "date": "2022-04-18", "timestamp": 1650240000, "low": 38550.0, "high": 41100.0, "open": 39681.11, "close": 40803.58, "volume": 13090.79423386 }, { "date": "2022-04-19", "timestamp": 1650326400, "low": 40571.99, "high": 41772.94, "open": 40810.87, "close": 41503.85, "volume": 10218.113707 }, { "date": "2022-04-20", "timestamp": 1650412800, "low": 40900.0, "high": 42209.58, "open": 41501.56, "close": 41377.61, "volume": 14609.28392672 }, { "date": "2022-04-21", "timestamp": 1650499200, "low": 39744.75, "high": 43109.47, "open": 41371.88, "close": 40480.81, "volume": 17204.35326683 }, { "date": "2022-04-22", "timestamp": 1650585600, "low": 39174.8, "high": 40802.65, "open": 40483.38, "close": 39712.25, "volume": 16871.32104798 }, { "date": "2022-04-23", "timestamp": 1650672000, "low": 39296.19, "high": 39993.82, "open": 39712.2, "close": 39465.87, "volume": 6957.16710365 }, { "date": "2022-04-24", "timestamp": 1650758400, "low": 39000.0, "high": 39945.74, "open": 39459.63, "close": 39464.56, "volume": 6436.45656858 }, { "date": "2022-04-25", "timestamp": 1650844800, "low": 38210.24, "high": 40605.3, "open": 39463.75, "close": 40439.22, "volume": 20515.87532995 }, { "date": "2022-04-26", "timestamp": 1650931200, "low": 37700.0, "high": 40817.16, "open": 40440.9, "close": 38113.82, "volume": 21648.1142493 }, { "date": "2022-04-27", "timestamp": 1651017600, "low": 37882.83, "high": 39470.0, "open": 38118.43, "close": 39251.11, "volume": 20832.19649199 }, { "date": "2022-04-28", "timestamp": 1651104000, "low": 38883.83, "high": 40400.0, "open": 39251.02, "close": 39743.22, "volume": 16718.83057299 }, { "date": "2022-04-29", "timestamp": 1651190400, "low": 38161.85, "high": 39926.8, "open": 39741.21, "close": 38593.1, "volume": 14282.25993546 }, { "date": "2022-04-30", "timestamp": 1651276800, "low": 37590.0, "high": 38795.0, "open": 38592.27, "close": 37644.1, "volume": 6931.07200088 }, { "date": "2022-05-01", "timestamp": 1651363200, "low": 37401.0, "high": 38675.37, "open": 37640.35, "close": 38473.05, "volume": 7980.89975954 }, { "date": "2022-05-02", "timestamp": 1651449600, "low": 38041.0, "high": 39181.27, "open": 38469.49, "close": 38510.89, "volume": 17946.98346298 }, { "date": "2022-05-03", "timestamp": 1651536000, "low": 37505.01, "high": 38643.48, "open": 38510.88, "close": 37719.59, "volume": 17946.99450089 }, { "date": "2022-05-04", "timestamp": 1651622400, "low": 37651.38, "high": 40038.27, "open": 37719.58, "close": 39669.56, "volume": 21513.95419034 }, { "date": "2022-05-05", "timestamp": 1651708800, "low": 35568.0, "high": 39864.55, "open": 39669.56, "close": 36537.22, "volume": 28832.99792317 }, { "date": "2022-05-06", "timestamp": 1651795200, "low": 35255.4, "high": 36664.4, "open": 36537.22, "close": 35999.1, "volume": 28626.6487821 }, { "date": "2022-05-07", "timestamp": 1651881600, "low": 34785.0, "high": 36125.0, "open": 35999.1, "close": 35458.0, "volume": 11372.45319184 }, { "date": "2022-05-08", "timestamp": 1651968000, "low": 33701.0, "high": 35499.93, "open": 35458.0, "close": 34027.91, "volume": 22357.51152059 }, { "date": "2022-05-09", "timestamp": 1652054400, "low": 30010.0, "high": 34231.54, "open": 34033.49, "close": 30078.27, "volume": 55136.45332765 }, { "date": "2022-05-10", "timestamp": 1652140800, "low": 29735.05, "high": 32645.49, "open": 30078.27, "close": 31002.39, "volume": 55818.01900282 }, { "date": "2022-05-11", "timestamp": 1652227200, "low": 27682.38, "high": 32185.9, "open": 31002.39, "close": 28972.34, "volume": 61128.25296303 }, { "date": "2022-05-12", "timestamp": 1652313600, "low": 25338.53, "high": 30091.2, "open": 28977.75, "close": 28941.95, "volume": 70702.60931849 }, { "date": "2022-05-13", "timestamp": 1652400000, "low": 28662.7, "high": 30990.0, "open": 28941.95, "close": 29232.18, "volume": 34643.05118869 }, { "date": "2022-05-14", "timestamp": 1652486400, "low": 28564.38, "high": 30287.58, "open": 29234.73, "close": 30041.88, "volume": 15245.46818403 }, { "date": "2022-05-15", "timestamp": 1652572800, "low": 29436.06, "high": 31418.35, "open": 30041.9, "close": 31290.05, "volume": 16440.89298551 }, { "date": "2022-05-16", "timestamp": 1652659200, "low": 29055.0, "high": 31293.31, "open": 31290.02, "close": 29839.89, "volume": 22646.18507353 }, { "date": "2022-05-17", "timestamp": 1652745600, "low": 29415.01, "high": 30750.0, "open": 29839.89, "close": 30412.12, "volume": 19833.30676705 }, { "date": "2022-05-18", "timestamp": 1652832000, "low": 28605.0, "high": 30675.92, "open": 30412.1, "close": 28672.94, "volume": 28348.42643576 }, { "date": "2022-05-19", "timestamp": 1652918400, "low": 28645.2, "high": 30500.0, "open": 28671.5, "close": 30274.59, "volume": 29009.9710577 }, { "date": "2022-05-20", "timestamp": 1653004800, "low": 28690.92, "high": 30729.83, "open": 30274.59, "close": 29155.75, "volume": 34328.18791921 }, { "date": "2022-05-21", "timestamp": 1653091200, "low": 28913.26, "high": 29613.34, "open": 29155.74, "close": 29408.26, "volume": 9998.48360206 }, { "date": "2022-05-22", "timestamp": 1653177600, "low": 29211.0, "high": 30457.9, "open": 29407.4, "close": 30260.87, "volume": 11774.13662231 }, { "date": "2022-05-23", "timestamp": 1653264000, "low": 28847.72, "high": 30635.39, "open": 30258.04, "close": 29082.52, "volume": 25413.0825529 }, { "date": "2022-05-24", "timestamp": 1653350400, "low": 28611.0, "high": 29802.0, "open": 29079.31, "close": 29626.44, "volume": 17077.03870179 }, { "date": "2022-05-25", "timestamp": 1653436800, "low": 29296.12, "high": 30192.08, "open": 29627.61, "close": 29503.49, "volume": 17180.56600794 }, { "date": "2022-05-26", "timestamp": 1653523200, "low": 28000.0, "high": 29850.0, "open": 29503.48, "close": 29166.06, "volume": 26598.58606063 }, { "date": "2022-05-27", "timestamp": 1653609600, "low": 28220.0, "high": 29355.4, "open": 29166.06, "close": 28598.31, "volume": 21035.53736928 }, { "date": "2022-05-28", "timestamp": 1653696000, "low": 28500.0, "high": 29239.52, "open": 28598.31, "close": 29008.99, "volume": 7717.34367577 }, { "date": "2022-05-29", "timestamp": 1653782400, "low": 28809.84, "high": 29550.0, "open": 29008.99, "close": 29447.07, "volume": 6727.92770357 }, { "date": "2022-05-30", "timestamp": 1653868800, "low": 29273.65, "high": 32232.16, "open": 29447.08, "close": 31711.42, "volume": 24915.37275974 }, { "date": "2022-05-31", "timestamp": 1653955200, "low": 31195.9, "high": 32383.96, "open": 31716.67, "close": 31784.05, "volume": 21187.77667355 }, { "date": "2022-06-01", "timestamp": 1654041600, "low": 29308.01, "high": 31964.56, "open": 31784.18, "close": 29788.79, "volume": 26857.46263482 }, { "date": "2022-06-02", "timestamp": 1654128000, "low": 29558.61, "high": 30655.0, "open": 29789.19, "close": 30433.75, "volume": 18519.12608247 }, { "date": "2022-06-03", "timestamp": 1654214400, "low": 29213.47, "high": 30674.95, "open": 30429.12, "close": 29670.85, "volume": 15016.78184772 }, { "date": "2022-06-04", "timestamp": 1654300800, "low": 29454.14, "high": 29952.0, "open": 29672.77, "close": 29843.18, "volume": 6390.75942952 }, { "date": "2022-06-05", "timestamp": 1654387200, "low": 29505.65, "high": 30158.44, "open": 29837.56, "close": 29901.54, "volume": 5482.4963235 }, { "date": "2022-06-06", "timestamp": 1654473600, "low": 29866.44, "high": 31745.0, "open": 29899.62, "close": 31343.61, "volume": 20384.91220986 }, { "date": "2022-06-07", "timestamp": 1654560000, "low": 29200.0, "high": 31549.21, "open": 31349.59, "close": 31106.9, "volume": 23234.0811685 }, { "date": "2022-06-08", "timestamp": 1654646400, "low": 29829.98, "high": 31306.32, "open": 31111.0, "close": 30177.0, "volume": 16775.53319148 }, { "date": "2022-06-09", "timestamp": 1654732800, "low": 29904.0, "high": 30679.72, "open": 30182.92, "close": 30079.62, "volume": 13334.23491125 }, { "date": "2022-06-10", "timestamp": 1654819200, "low": 28821.15, "high": 30337.83, "open": 30079.59, "close": 29063.11, "volume": 23208.77056569 }, { "date": "2022-06-11", "timestamp": 1654905600, "low": 28080.01, "high": 29411.11, "open": 29058.79, "close": 28388.63, "volume": 13276.76193059 }, { "date": "2022-06-12", "timestamp": 1654992000, "low": 26532.95, "high": 28516.33, "open": 28395.03, "close": 26555.2, "volume": 18661.94193886 }, { "date": "2022-06-13", "timestamp": 1655078400, "low": 21920.0, "high": 26869.35, "open": 26555.17, "close": 22460.97, "volume": 81724.84469418 }, { "date": "2022-06-14", "timestamp": 1655164800, "low": 20816.4, "high": 23299.22, "open": 22460.97, "close": 22120.25, "volume": 47382.80135514 }, { "date": "2022-06-15", "timestamp": 1655251200, "low": 20071.0, "high": 22769.12, "open": 22120.23, "close": 22562.33, "volume": 62040.45345538 }, { "date": "2022-06-16", "timestamp": 1655337600, "low": 20200.0, "high": 22974.1, "open": 22562.33, "close": 20372.0, "volume": 37587.2170128 }, { "date": "2022-06-17", "timestamp": 1655424000, "low": 20209.73, "high": 21338.7, "open": 20371.96, "close": 20447.86, "volume": 25560.04919013 }, { "date": "2022-06-18", "timestamp": 1655510400, "low": 17567.45, "high": 20750.0, "open": 20447.86, "close": 18948.89, "volume": 52894.97568032 }, { "date": "2022-06-19", "timestamp": 1655596800, "low": 17934.26, "high": 20795.11, "open": 18944.66, "close": 20552.44, "volume": 29383.34368967 }, { "date": "2022-06-20", "timestamp": 1655683200, "low": 19603.8, "high": 21041.62, "open": 20552.39, "close": 20549.75, "volume": 24904.11647858 }, { "date": "2022-06-21", "timestamp": 1655769600, "low": 20328.03, "high": 21711.0, "open": 20547.68, "close": 20696.96, "volume": 23770.75139634 }, { "date": "2022-06-22", "timestamp": 1655856000, "low": 19751.51, "high": 20873.52, "open": 20699.63, "close": 19968.46, "volume": 26569.63207564 }, { "date": "2022-06-23", "timestamp": 1655942400, "low": 19869.41, "high": 21211.97, "open": 19970.07, "close": 21104.45, "volume": 21460.76883515 }, { "date": "2022-06-24", "timestamp": 1656028800, "low": 20712.54, "high": 21537.46, "open": 21104.45, "close": 21223.72, "volume": 21361.7652594 }, { "date": "2022-06-25", "timestamp": 1656115200, "low": 20900.0, "high": 21594.5, "open": 21221.13, "close": 21478.04, "volume": 12877.9734191 }, { "date": "2022-06-26", "timestamp": 1656201600, "low": 20944.68, "high": 21866.0, "open": 21474.14, "close": 21027.92, "volume": 11145.88852674 }, { "date": "2022-06-27", "timestamp": 1656288000, "low": 20500.0, "high": 21520.0, "open": 21024.85, "close": 20725.17, "volume": 17440.94268269 }, { "date": "2022-06-28", "timestamp": 1656374400, "low": 20164.7, "high": 21189.99, "open": 20722.95, "close": 20252.89, "volume": 17658.6604167 }, { "date": "2022-06-29", "timestamp": 1656460800, "low": 19823.43, "high": 20410.91, "open": 20253.5, "close": 20094.79, "volume": 18278.45185883 }, { "date": "2022-06-30", "timestamp": 1656547200, "low": 18603.0, "high": 20143.53, "open": 20098.0, "close": 19985.62, "volume": 28361.45876221 }, { "date": "2022-07-01", "timestamp": 1656633600, "low": 18938.33, "high": 20879.99, "open": 19985.62, "close": 19252.76, "volume": 32977.00052272 }, { "date": "2022-07-02", "timestamp": 1656720000, "low": 18955.02, "high": 19422.02, "open": 19252.76, "close": 19224.03, "volume": 10707.74160684 }, { "date": "2022-07-03", "timestamp": 1656806400, "low": 18755.75, "high": 19622.33, "open": 19225.54, "close": 19291.33, "volume": 11826.36538269 }, { "date": "2022-07-04", "timestamp": 1656892800, "low": 19029.33, "high": 20331.76, "open": 19291.35, "close": 20211.35, "volume": 14462.57230204 }, { "date": "2022-07-05", "timestamp": 1656979200, "low": 19274.95, "high": 20734.89, "open": 20212.42, "close": 20153.51, "volume": 21938.40185419 }, { "date": "2022-07-06", "timestamp": 1657065600, "low": 19743.0, "high": 20650.0, "open": 20153.74, "close": 20542.67, "volume": 18489.12900774 }, { "date": "2022-07-07", "timestamp": 1657152000, "low": 20224.8, "high": 21855.72, "open": 20542.66, "close": 21614.6, "volume": 25211.332802 }, { "date": "2022-07-08", "timestamp": 1657238400, "low": 21172.0, "high": 22490.54, "open": 21618.04, "close": 21582.2, "volume": 25311.00378887 }, { "date": "2022-07-09", "timestamp": 1657324800, "low": 21311.04, "high": 21959.3, "open": 21582.28, "close": 21583.99, "volume": 9424.31410235 }, { "date": "2022-07-10", "timestamp": 1657411200, "low": 20636.53, "high": 21595.75, "open": 21582.23, "close": 20850.65, "volume": 9610.90399408 }, { "date": "2022-07-11", "timestamp": 1657497600, "low": 19860.12, "high": 20854.32, "open": 20850.65, "close": 19942.43, "volume": 16061.45339697 }, { "date": "2022-07-12", "timestamp": 1657584000, "low": 19226.47, "high": 20037.46, "open": 19942.44, "close": 19303.65, "volume": 21631.52226271 }, { "date": "2022-07-13", "timestamp": 1657670400, "low": 18892.0, "high": 20330.71, "open": 19304.71, "close": 20220.23, "volume": 28211.91563971 }, { "date": "2022-07-14", "timestamp": 1657756800, "low": 19607.14, "high": 20893.73, "open": 20219.69, "close": 20577.02, "volume": 24371.50910244 }, { "date": "2022-07-15", "timestamp": 1657843200, "low": 20368.67, "high": 21196.37, "open": 20574.96, "close": 20827.55, "volume": 17731.34162095 }, { "date": "2022-07-16", "timestamp": 1657929600, "low": 20475.94, "high": 21582.71, "open": 20823.06, "close": 21189.68, "volume": 12479.60342503 }, { "date": "2022-07-17", "timestamp": 1658016000, "low": 20750.1, "high": 21667.1, "open": 21189.23, "close": 20791.74, "volume": 11450.67396279 }, { "date": "2022-07-18", "timestamp": 1658102400, "low": 20755.95, "high": 22777.0, "open": 20791.74, "close": 22427.56, "volume": 31445.5132866 }, { "date": "2022-07-19", "timestamp": 1658188800, "low": 21578.57, "high": 23800.0, "open": 22434.97, "close": 23395.06, "volume": 34808.90125305 }, { "date": "2022-07-20", "timestamp": 1658275200, "low": 22899.0, "high": 24287.13, "open": 23398.46, "close": 23226.99, "volume": 34094.81155381 }, { "date": "2022-07-21", "timestamp": 1658361600, "low": 22340.07, "high": 23434.65, "open": 23225.24, "close": 23153.96, "volume": 24113.43095206 }, { "date": "2022-07-22", "timestamp": 1658448000, "low": 22505.56, "high": 23763.55, "open": 23152.76, "close": 22687.68, "volume": 20884.25890814 }, { "date": "2022-07-23", "timestamp": 1658534400, "low": 21941.01, "high": 23006.16, "open": 22688.85, "close": 22450.69, "volume": 12592.30066753 }, { "date": "2022-07-24", "timestamp": 1658620800, "low": 22263.85, "high": 23036.46, "open": 22451.36, "close": 22583.43, "volume": 9132.96152481 }, { "date": "2022-07-25", "timestamp": 1658707200, "low": 21254.97, "high": 22665.74, "open": 22583.37, "close": 21313.41, "volume": 22277.31378773 }, { "date": "2022-07-26", "timestamp": 1658793600, "low": 20715.0, "high": 21344.43, "open": 21312.06, "close": 21261.57, "volume": 19333.35688939 }, { "date": "2022-07-27", "timestamp": 1658880000, "low": 21045.73, "high": 23110.73, "open": 21260.22, "close": 22962.59, "volume": 24206.7301153 }, { "date": "2022-07-28", "timestamp": 1658966400, "low": 22580.86, "high": 24206.11, "open": 22960.74, "close": 23851.7, "volume": 25681.25351287 }, { "date": "2022-07-29", "timestamp": 1659052800, "low": 23429.71, "high": 24450.0, "open": 23851.66, "close": 23784.5, "volume": 18431.00204878 }, { "date": "2022-07-30", "timestamp": 1659139200, "low": 23516.11, "high": 24666.0, "open": 23787.84, "close": 23650.13, "volume": 13265.47821461 }, { "date": "2022-07-31", "timestamp": 1659225600, "low": 23240.01, "high": 24192.18, "open": 23648.15, "close": 23307.44, "volume": 7969.64723008 }, { "date": "2022-08-01", "timestamp": 1659312000, "low": 22850.0, "high": 23518.89, "open": 23307.44, "close": 23273.86, "volume": 12543.48560075 }, { "date": "2022-08-02", "timestamp": 1659398400, "low": 22659.06, "high": 23464.97, "open": 23273.85, "close": 22989.4, "volume": 15013.77828925 }, { "date": "2022-08-03", "timestamp": 1659484800, "low": 22694.56, "high": 23650.96, "open": 22994.78, "close": 22825.0, "volume": 23966.78092491 }, { "date": "2022-08-04", "timestamp": 1659571200, "low": 22392.88, "high": 23234.29, "open": 22824.88, "close": 22623.94, "volume": 21755.96366822 }, { "date": "2022-08-05", "timestamp": 1659657600, "low": 22589.83, "high": 23478.58, "open": 22624.44, "close": 23320.81, "volume": 26745.91293062 }, { "date": "2022-08-06", "timestamp": 1659744000, "low": 22917.49, "high": 23357.19, "open": 23320.71, "close": 22960.93, "volume": 9285.19244923 }, { "date": "2022-08-07", "timestamp": 1659830400, "low": 22852.13, "high": 23405.02, "open": 22960.86, "close": 23177.39, "volume": 8297.19227173 }, { "date": "2022-08-08", "timestamp": 1659916800, "low": 23158.32, "high": 24251.08, "open": 23180.26, "close": 23815.65, "volume": 24093.33217697 }, { "date": "2022-08-09", "timestamp": 1660003200, "low": 22871.66, "high": 23929.35, "open": 23815.68, "close": 23158.27, "volume": 22349.07822206 }, { "date": "2022-08-10", "timestamp": 1660089600, "low": 22666.23, "high": 24224.67, "open": 23158.32, "close": 23962.18, "volume": 25974.49772434 }, { "date": "2022-08-11", "timestamp": 1660176000, "low": 23862.66, "high": 24929.99, "open": 23959.3, "close": 23944.86, "volume": 29681.35922757 }, { "date": "2022-08-12", "timestamp": 1660262400, "low": 23600.01, "high": 24463.01, "open": 23944.85, "close": 24415.18, "volume": 17244.15100332 }, { "date": "2022-08-13", "timestamp": 1660348800, "low": 24302.36, "high": 24898.91, "open": 24415.08, "close": 24456.49, "volume": 13678.30446343 }, { "date": "2022-08-14", "timestamp": 1660435200, "low": 24151.63, "high": 25054.1, "open": 24456.17, "close": 24316.71, "volume": 23306.17100393 }, { "date": "2022-08-15", "timestamp": 1660521600, "low": 23777.0, "high": 25214.57, "open": 24316.58, "close": 24097.82, "volume": 27821.25610894 }, { "date": "2022-08-16", "timestamp": 1660608000, "low": 23668.0, "high": 24253.98, "open": 24099.7, "close": 23857.93, "volume": 19601.90580439 }, { "date": "2022-08-17", "timestamp": 1660694400, "low": 23180.14, "high": 24448.49, "open": 23857.89, "close": 23341.17, "volume": 22747.43895287 }, { "date": "2022-08-18", "timestamp": 1660780800, "low": 23107.27, "high": 23600.0, "open": 23344.42, "close": 23189.46, "volume": 13825.6308966 }, { "date": "2022-08-19", "timestamp": 1660867200, "low": 20782.39, "high": 23206.76, "open": 23188.94, "close": 20834.94, "volume": 45962.7257428 }, { "date": "2022-08-20", "timestamp": 1660953600, "low": 20760.93, "high": 21372.93, "open": 20834.94, "close": 21139.23, "volume": 21809.4048831 }, { "date": "2022-08-21", "timestamp": 1661040000, "low": 21067.33, "high": 21795.08, "open": 21139.22, "close": 21518.62, "volume": 16024.82128336 }, { "date": "2022-08-22", "timestamp": 1661126400, "low": 20889.69, "high": 21540.0, "open": 21514.45, "close": 21398.25, "volume": 26215.93682469 }, { "date": "2022-08-23", "timestamp": 1661212800, "low": 20889.69, "high": 21679.52, "open": 21396.37, "close": 21528.34, "volume": 22744.05096265 }, { "date": "2022-08-24", "timestamp": 1661299200, "low": 21147.41, "high": 21925.0, "open": 21526.74, "close": 21367.12, "volume": 22538.91385671 }, { "date": "2022-08-25", "timestamp": 1661385600, "low": 21307.32, "high": 21818.32, "open": 21367.12, "close": 21561.86, "volume": 17065.2835044 }, { "date": "2022-08-26", "timestamp": 1661472000, "low": 20112.78, "high": 21878.05, "open": 21561.49, "close": 20240.72, "volume": 37169.02639568 }, { "date": "2022-08-27", "timestamp": 1661558400, "low": 19800.0, "high": 20389.14, "open": 20240.63, "close": 20036.69, "volume": 22160.97938125 }, { "date": "2022-08-28", "timestamp": 1661644800, "low": 19513.74, "high": 20164.26, "open": 20035.3, "close": 19554.03, "volume": 17117.31912737 }, { "date": "2022-08-29", "timestamp": 1661731200, "low": 19545.57, "high": 20427.19, "open": 19552.31, "close": 20286.97, "volume": 33436.35652183 }, { "date": "2022-08-30", "timestamp": 1661817600, "low": 19540.14, "high": 20582.64, "open": 20286.95, "close": 19813.17, "volume": 46462.27938622 }, { "date": "2022-08-31", "timestamp": 1661904000, "low": 19799.97, "high": 20489.0, "open": 19813.97, "close": 20048.26, "volume": 36587.60323535 }, { "date": "2022-09-01", "timestamp": 1661990400, "low": 19561.01, "high": 20205.53, "open": 20048.27, "close": 20133.65, "volume": 23858.64862602 }, { "date": "2022-09-02", "timestamp": 1662076800, "low": 19755.0, "high": 20444.0, "open": 20132.67, "close": 19953.74, "volume": 19929.54590305 }, { "date": "2022-09-03", "timestamp": 1662163200, "low": 19655.0, "high": 20053.9, "open": 19953.4, "close": 19835.47, "volume": 9538.49811675 }, { "date": "2022-09-04", "timestamp": 1662249600, "low": 19588.27, "high": 20026.2, "open": 19833.59, "close": 20004.73, "volume": 10670.60766559 }, { "date": "2022-09-05", "timestamp": 1662336000, "low": 19633.11, "high": 20060.0, "open": 20003.85, "close": 19794.58, "volume": 13935.11385555 }, { "date": "2022-09-06", "timestamp": 1662422400, "low": 18663.25, "high": 20179.86, "open": 19794.59, "close": 18790.91, "volume": 34029.11126955 }, { "date": "2022-09-07", "timestamp": 1662508800, "low": 18527.0, "high": 19466.09, "open": 18790.77, "close": 19293.52, "volume": 25583.39915964 }, { "date": "2022-09-08", "timestamp": 1662595200, "low": 19014.43, "high": 19460.7, "open": 19293.03, "close": 19321.87, "volume": 20327.61614165 }, { "date": "2022-09-09", "timestamp": 1662681600, "low": 19294.49, "high": 21616.21, "open": 19322.56, "close": 21364.5, "volume": 39579.81208118 }, { "date": "2022-09-10", "timestamp": 1662768000, "low": 21127.1, "high": 21815.15, "open": 21366.61, "close": 21651.52, "volume": 17750.76003376 }, { "date": "2022-09-11", "timestamp": 1662854400, "low": 21356.37, "high": 21865.66, "open": 21656.03, "close": 21831.72, "volume": 14386.63340528 }, { "date": "2022-09-12", "timestamp": 1662940800, "low": 21555.0, "high": 22490.05, "open": 21830.16, "close": 22402.71, "volume": 28404.49469955 }, { "date": "2022-09-13", "timestamp": 1663027200, "low": 19855.0, "high": 22800.0, "open": 22402.58, "close": 20174.78, "volume": 37351.56014939 }, { "date": "2022-09-14", "timestamp": 1663113600, "low": 19625.0, "high": 20545.0, "open": 20174.78, "close": 20227.77, "volume": 25139.52734416 }, { "date": "2022-09-15", "timestamp": 1663200000, "low": 19500.0, "high": 20336.42, "open": 20227.7, "close": 19703.67, "volume": 21124.30384367 }, { "date": "2022-09-16", "timestamp": 1663286400, "low": 19305.0, "high": 19890.95, "open": 19703.65, "close": 19801.04, "volume": 24863.81492556 }, { "date": "2022-09-17", "timestamp": 1663372800, "low": 19748.89, "high": 20183.14, "open": 19800.26, "close": 20113.37, "volume": 11557.14724341 }, { "date": "2022-09-18", "timestamp": 1663459200, "low": 19335.57, "high": 20119.08, "open": 20113.37, "close": 19417.64, "volume": 16437.90668757 }, { "date": "2022-09-19", "timestamp": 1663545600, "low": 18255.0, "high": 19689.62, "open": 19417.56, "close": 19540.38, "volume": 30961.4463315 }, { "date": "2022-09-20", "timestamp": 1663632000, "low": 18722.0, "high": 19638.46, "open": 19538.31, "close": 18876.91, "volume": 27437.23361358 }, { "date": "2022-09-21", "timestamp": 1663718400, "low": 18153.13, "high": 19949.97, "open": 18876.14, "close": 18462.64, "volume": 44344.46282424 }, { "date": "2022-09-22", "timestamp": 1663804800, "low": 18358.63, "high": 19521.8, "open": 18462.66, "close": 19401.25, "volume": 41006.95212665 }, { "date": "2022-09-23", "timestamp": 1663891200, "low": 18529.0, "high": 19500.0, "open": 19399.93, "close": 19286.01, "volume": 30781.38249694 }, { "date": "2022-09-24", "timestamp": 1663977600, "low": 18808.13, "high": 19311.4, "open": 19286.03, "close": 18923.2, "volume": 17644.76169841 }, { "date": "2022-09-25", "timestamp": 1664064000, "low": 18619.88, "high": 19184.3, "open": 18920.93, "close": 18808.61, "volume": 14499.16320537 }, { "date": "2022-09-26", "timestamp": 1664150400, "low": 18681.02, "high": 19320.86, "open": 18806.3, "close": 19228.0, "volume": 33108.05445715 }, { "date": "2022-09-27", "timestamp": 1664236800, "low": 18821.55, "high": 20383.15, "open": 19226.94, "close": 19077.57, "volume": 51860.03004114 }, { "date": "2022-09-28", "timestamp": 1664323200, "low": 18487.0, "high": 19773.67, "open": 19077.56, "close": 19412.07, "volume": 43710.30467197 }, { "date": "2022-09-29", "timestamp": 1664409600, "low": 18845.3, "high": 19646.66, "open": 19412.37, "close": 19595.57, "volume": 34783.53737085 }, { "date": "2022-09-30", "timestamp": 1664496000, "low": 19154.38, "high": 20182.72, "open": 19595.59, "close": 19426.11, "volume": 34243.66392923 }, { "date": "2022-10-01", "timestamp": 1664582400, "low": 19160.0, "high": 19486.43, "open": 19423.57, "close": 19315.27, "volume": 7337.45595566 }, { "date": "2022-10-02", "timestamp": 1664668800, "low": 18923.81, "high": 19398.94, "open": 19315.26, "close": 19059.17, "volume": 12951.42404465 }, { "date": "2022-10-03", "timestamp": 1664755200, "low": 18958.29, "high": 19717.67, "open": 19059.1, "close": 19633.46, "volume": 28571.64018677 }, { "date": "2022-10-04", "timestamp": 1664841600, "low": 19495.32, "high": 20479.43, "open": 19632.43, "close": 20345.19, "volume": 32685.41637125 }, { "date": "2022-10-05", "timestamp": 1664928000, "low": 19750.0, "high": 20371.15, "open": 20345.27, "close": 20161.62, "volume": 33542.20736149 }, { "date": "2022-10-06", "timestamp": 1665014400, "low": 19855.19, "high": 20455.79, "open": 20162.15, "close": 19965.64, "volume": 44044.43606305 }, { "date": "2022-10-07", "timestamp": 1665100800, "low": 19325.0, "high": 20065.26, "open": 19963.75, "close": 19533.05, "volume": 34938.97272677 }, { "date": "2022-10-08", "timestamp": 1665187200, "low": 19250.0, "high": 19628.78, "open": 19531.68, "close": 19419.39, "volume": 9745.2545363 }, { "date": "2022-10-09", "timestamp": 1665273600, "low": 19321.0, "high": 19563.28, "open": 19421.49, "close": 19443.47, "volume": 12537.63788265 }, { "date": "2022-10-10", "timestamp": 1665360000, "low": 19028.08, "high": 19528.04, "open": 19442.7, "close": 19132.83, "volume": 26596.56843638 }, { "date": "2022-10-11", "timestamp": 1665446400, "low": 18855.19, "high": 19265.69, "open": 19130.8, "close": 19058.11, "volume": 36248.01909763 }, { "date": "2022-10-12", "timestamp": 1665532800, "low": 18971.51, "high": 19235.26, "open": 19058.42, "close": 19155.92, "volume": 24862.65344825 }, { "date": "2022-10-13", "timestamp": 1665619200, "low": 18131.0, "high": 19509.23, "open": 19153.97, "close": 19378.65, "volume": 49160.49651762 }, { "date": "2022-10-14", "timestamp": 1665705600, "low": 19076.83, "high": 19954.14, "open": 19375.55, "close": 19178.0, "volume": 46208.33260444 }, { "date": "2022-10-15", "timestamp": 1665792000, "low": 18983.0, "high": 19229.12, "open": 19179.15, "close": 19070.24, "volume": 9062.82835275 }, { "date": "2022-10-16", "timestamp": 1665878400, "low": 19065.23, "high": 19425.49, "open": 19070.62, "close": 19264.44, "volume": 8310.92834083 }, { "date": "2022-10-17", "timestamp": 1665964800, "low": 19154.72, "high": 19679.46, "open": 19261.62, "close": 19550.4, "volume": 24137.12482696 }, { "date": "2022-10-18", "timestamp": 1666051200, "low": 19091.77, "high": 19702.73, "open": 19550.39, "close": 19328.76, "volume": 27645.59742478 }, { "date": "2022-10-19", "timestamp": 1666137600, "low": 19062.1, "high": 19361.0, "open": 19328.75, "close": 19124.18, "volume": 22284.13292808 }, { "date": "2022-10-20", "timestamp": 1666224000, "low": 18905.0, "high": 19349.04, "open": 19123.77, "close": 19042.48, "volume": 28405.7559743 }, { "date": "2022-10-21", "timestamp": 1666310400, "low": 18659.0, "high": 19254.52, "open": 19043.66, "close": 19166.45, "volume": 24206.36088454 }, { "date": "2022-10-22", "timestamp": 1666396800, "low": 19110.46, "high": 19257.66, "open": 19164.92, "close": 19209.1, "volume": 7044.99034028 }, { "date": "2022-10-23", "timestamp": 1666483200, "low": 19070.92, "high": 19698.1, "open": 19209.09, "close": 19572.44, "volume": 12086.31175412 }, { "date": "2022-10-24", "timestamp": 1666569600, "low": 19159.35, "high": 19603.57, "open": 19572.2, "close": 19330.41, "volume": 29432.58356293 }, { "date": "2022-10-25", "timestamp": 1666656000, "low": 19240.76, "high": 20420.88, "open": 19332.11, "close": 20086.28, "volume": 42452.33701168 }, { "date": "2022-10-26", "timestamp": 1666742400, "low": 20055.85, "high": 21022.81, "open": 20086.27, "close": 20775.4, "volume": 43618.9919315 }, { "date": "2022-10-27", "timestamp": 1666828800, "low": 20196.01, "high": 20878.17, "open": 20773.59, "close": 20296.97, "volume": 34123.58255469 }, { "date": "2022-10-28", "timestamp": 1666915200, "low": 20000.0, "high": 20755.09, "open": 20295.77, "close": 20597.91, "volume": 29581.75150226 }, { "date": "2022-10-29", "timestamp": 1667001600, "low": 20561.2, "high": 21080.0, "open": 20597.34, "close": 20823.53, "volume": 19822.75126022 }, { "date": "2022-10-30", "timestamp": 1667088000, "low": 20523.92, "high": 20939.35, "open": 20822.38, "close": 20630.68, "volume": 13737.38848362 }, { "date": "2022-10-31", "timestamp": 1667174400, "low": 20237.0, "high": 20837.68, "open": 20629.21, "close": 20489.94, "volume": 22222.73611567 }, { "date": "2022-11-01", "timestamp": 1667260800, "low": 20326.55, "high": 20691.0, "open": 20489.55, "close": 20479.63, "volume": 21147.00854592 }, { "date": "2022-11-02", "timestamp": 1667347200, "low": 20059.53, "high": 20805.0, "open": 20480.34, "close": 20151.4, "volume": 43913.21904186 }, { "date": "2022-11-03", "timestamp": 1667433600, "low": 20032.02, "high": 20390.82, "open": 20151.29, "close": 20206.88, "volume": 26837.37211156 }, { "date": "2022-11-04", "timestamp": 1667520000, "low": 20181.61, "high": 21298.76, "open": 20208.02, "close": 21144.2, "volume": 42027.16281295 }, { "date": "2022-11-05", "timestamp": 1667606400, "low": 21082.54, "high": 21478.8, "open": 21149.03, "close": 21300.45, "volume": 14076.70487828 }, { "date": "2022-11-06", "timestamp": 1667692800, "low": 20886.26, "high": 21365.89, "open": 21300.45, "close": 20909.17, "volume": 10958.4932636 }, { "date": "2022-11-07", "timestamp": 1667779200, "low": 20394.34, "high": 21069.46, "open": 20908.15, "close": 20593.49, "volume": 25279.82916936 }, { "date": "2022-11-08", "timestamp": 1667865600, "low": 17500.0, "high": 20675.0, "open": 20593.34, "close": 18550.25, "volume": 84056.63082724 }, { "date": "2022-11-09", "timestamp": 1667952000, "low": 15512.0, "high": 18590.34, "open": 18546.07, "close": 15891.96, "volume": 119633.96194081 }, { "date": "2022-11-10", "timestamp": 1668038400, "low": 15720.0, "high": 18140.62, "open": 15894.77, "close": 17553.89, "volume": 91496.98548059 }, { "date": "2022-11-11", "timestamp": 1668124800, "low": 16336.05, "high": 17641.32, "open": 17555.44, "close": 17013.62, "volume": 64776.6547934 }, { "date": "2022-11-12", "timestamp": 1668211200, "low": 16595.25, "high": 17067.7, "open": 17014.78, "close": 16783.33, "volume": 23830.0578576 }, { "date": "2022-11-13", "timestamp": 1668297600, "low": 16214.95, "high": 16926.57, "open": 16783.32, "close": 16301.39, "volume": 23266.69734743 }, { "date": "2022-11-14", "timestamp": 1668384000, "low": 15790.25, "high": 17169.68, "open": 16298.75, "close": 16590.73, "volume": 55601.93469977 }, { "date": "2022-11-15", "timestamp": 1668470400, "low": 16502.85, "high": 17107.88, "open": 16588.41, "close": 16877.93, "volume": 48155.32053543 }, { "date": "2022-11-16", "timestamp": 1668556800, "low": 16358.66, "high": 16994.31, "open": 16879.37, "close": 16645.24, "volume": 37249.70414522 }, { "date": "2022-11-17", "timestamp": 1668643200, "low": 16396.0, "high": 16736.7, "open": 16646.58, "close": 16680.47, "volume": 22484.77507436 }, { "date": "2022-11-18", "timestamp": 1668729600, "low": 16526.28, "high": 16984.08, "open": 16680.47, "close": 16680.59, "volume": 26970.34405749 }, { "date": "2022-11-19", "timestamp": 1668816000, "low": 16534.83, "high": 16802.0, "open": 16678.85, "close": 16683.02, "volume": 9396.04770097 }, { "date": "2022-11-20", "timestamp": 1668902400, "low": 16154.65, "high": 16733.19, "open": 16680.7, "close": 16252.53, "volume": 16685.1909604 }, { "date": "2022-11-21", "timestamp": 1668988800, "low": 15460.0, "high": 16279.99, "open": 16252.43, "close": 15760.14, "volume": 43799.91803333 }, { "date": "2022-11-22", "timestamp": 1669075200, "low": 15596.22, "high": 16294.5, "open": 15758.96, "close": 16199.71, "volume": 44555.90690195 }, { "date": "2022-11-23", "timestamp": 1669161600, "low": 16142.99, "high": 16700.0, "open": 16201.15, "close": 16587.0, "volume": 37143.06609396 }, { "date": "2022-11-24", "timestamp": 1669248000, "low": 16450.62, "high": 16797.28, "open": 16585.83, "close": 16587.61, "volume": 21819.50497344 }, { "date": "2022-11-25", "timestamp": 1669334400, "low": 16333.0, "high": 16610.08, "open": 16587.6, "close": 16510.9, "volume": 20800.91157317 }, { "date": "2022-11-26", "timestamp": 1669420800, "low": 16376.1, "high": 16693.18, "open": 16510.9, "close": 16450.93, "volume": 12308.57070713 }, { "date": "2022-11-27", "timestamp": 1669507200, "low": 16395.0, "high": 16589.43, "open": 16450.32, "close": 16419.88, "volume": 10825.69525321 }, { "date": "2022-11-28", "timestamp": 1669593600, "low": 15992.64, "high": 16478.32, "open": 16421.63, "close": 16206.3, "volume": 30336.24756667 }, { "date": "2022-11-29", "timestamp": 1669680000, "low": 16092.53, "high": 16541.72, "open": 16206.23, "close": 16438.0, "volume": 21901.9847881 }, { "date": "2022-11-30", "timestamp": 1669766400, "low": 16423.37, "high": 17259.37, "open": 16437.94, "close": 17167.33, "volume": 42517.61172285 }, { "date": "2022-12-01", "timestamp": 1669852800, "low": 16855.0, "high": 17317.8, "open": 17165.44, "close": 16980.08, "volume": 31798.99151828 }, { "date": "2022-12-02", "timestamp": 1669939200, "low": 16791.02, "high": 17108.25, "open": 16980.07, "close": 17094.71, "volume": 23096.43686725 }, { "date": "2022-12-03", "timestamp": 1670025600, "low": 16863.58, "high": 17158.42, "open": 17094.25, "close": 16888.53, "volume": 14081.4506716 }, { "date": "2022-12-04", "timestamp": 1670112000, "low": 16882.86, "high": 17199.99, "open": 16889.17, "close": 17108.9, "volume": 16961.10828839 }, { "date": "2022-12-05", "timestamp": 1670198400, "low": 16865.22, "high": 17424.59, "open": 17108.9, "close": 16966.05, "volume": 33618.45109026 }, { "date": "2022-12-06", "timestamp": 1670284800, "low": 16904.04, "high": 17111.35, "open": 16966.05, "close": 17089.05, "volume": 26693.6101171 }, { "date": "2022-12-07", "timestamp": 1670371200, "low": 16679.52, "high": 17140.22, "open": 17089.18, "close": 16840.0, "volume": 22635.46848793 }, { "date": "2022-12-08", "timestamp": 1670457600, "low": 16738.0, "high": 17300.59, "open": 16839.76, "close": 17226.01, "volume": 23533.23453743 }, { "date": "2022-12-09", "timestamp": 1670544000, "low": 17060.69, "high": 17352.62, "open": 17226.03, "close": 17130.59, "volume": 20976.63699864 }, { "date": "2022-12-10", "timestamp": 1670630400, "low": 17093.42, "high": 17227.64, "open": 17130.49, "close": 17128.1, "volume": 7860.58687575 }, { "date": "2022-12-11", "timestamp": 1670716800, "low": 17073.19, "high": 17271.92, "open": 17128.1, "close": 17085.21, "volume": 9948.85267032 }, { "date": "2022-12-12", "timestamp": 1670803200, "low": 16875.83, "high": 17244.63, "open": 17085.62, "close": 17211.66, "volume": 20659.65709227 }, { "date": "2022-12-13", "timestamp": 1670889600, "low": 17089.17, "high": 17999.99, "open": 17212.9, "close": 17773.18, "volume": 38316.03172467 }, { "date": "2022-12-14", "timestamp": 1670976000, "low": 17660.93, "high": 18385.36, "open": 17772.98, "close": 17804.97, "volume": 49295.42072146 }, { "date": "2022-12-15", "timestamp": 1671062400, "low": 17275.02, "high": 17856.26, "open": 17805.36, "close": 17357.96, "volume": 37834.73808374 }, { "date": "2022-12-16", "timestamp": 1671148800, "low": 16529.53, "high": 17525.0, "open": 17359.1, "close": 16632.64, "volume": 47159.86300655 }, { "date": "2022-12-17", "timestamp": 1671235200, "low": 16585.64, "high": 16799.99, "open": 16634.29, "close": 16782.25, "volume": 18446.6836015 }, { "date": "2022-12-18", "timestamp": 1671321600, "low": 16663.76, "high": 16875.0, "open": 16782.23, "close": 16741.16, "volume": 11073.43886205 }, { "date": "2022-12-19", "timestamp": 1671408000, "low": 16273.4, "high": 16822.84, "open": 16742.33, "close": 16439.74, "volume": 26856.08598724 }, { "date": "2022-12-20", "timestamp": 1671494400, "low": 16398.22, "high": 17060.86, "open": 16439.98, "close": 16897.65, "volume": 34330.28235168 }, { "date": "2022-12-21", "timestamp": 1671580800, "low": 16725.78, "high": 16926.05, "open": 16896.17, "close": 16826.56, "volume": 16743.62189364 }, { "date": "2022-12-22", "timestamp": 1671667200, "low": 16560.84, "high": 16868.82, "open": 16825.18, "close": 16815.51, "volume": 21269.7673979 }, { "date": "2022-12-23", "timestamp": 1671753600, "low": 16719.57, "high": 16943.29, "open": 16815.28, "close": 16777.21, "volume": 21958.88697726 }, { "date": "2022-12-24", "timestamp": 1671840000, "low": 16775.88, "high": 16863.62, "open": 16777.88, "close": 16837.12, "volume": 9502.80320659 }, { "date": "2022-12-25", "timestamp": 1671926400, "low": 16720.89, "high": 16853.88, "open": 16837.24, "close": 16829.02, "volume": 7065.21656572 }, { "date": "2022-12-26", "timestamp": 1672012800, "low": 16787.97, "high": 16939.81, "open": 16829.19, "close": 16917.96, "volume": 8493.27661167 }, { "date": "2022-12-27", "timestamp": 1672099200, "low": 16585.97, "high": 16967.0, "open": 16916.66, "close": 16698.73, "volume": 17482.09318834 }, { "date": "2022-12-28", "timestamp": 1672185600, "low": 16460.0, "high": 16777.35, "open": 16698.31, "close": 16539.66, "volume": 23345.55126307 }, { "date": "2022-12-29", "timestamp": 1672272000, "low": 16479.5, "high": 16654.81, "open": 16539.66, "close": 16627.54, "volume": 20088.46487471 }, { "date": "2022-12-30", "timestamp": 1672358400, "low": 16326.16, "high": 16649.99, "open": 16627.36, "close": 16600.1, "volume": 26532.28003447 }, { "date": "2022-12-31", "timestamp": 1672444800, "low": 16462.49, "high": 16634.42, "open": 16599.98, "close": 16530.35, "volume": 15414.5294044 }, { "date": "2023-01-01", "timestamp": 1672531200, "low": 16490.0, "high": 16621.0, "open": 16531.83, "close": 16611.58, "volume": 10668.73697739 }, { "date": "2023-01-02", "timestamp": 1672617600, "low": 16542.52, "high": 16789.99, "open": 16611.9, "close": 16666.95, "volume": 13560.46017964 }, { "date": "2023-01-03", "timestamp": 1672704000, "low": 16600.0, "high": 16772.3, "open": 16666.86, "close": 16669.47, "volume": 17612.35527749 }, { "date": "2023-01-04", "timestamp": 1672790400, "low": 16645.87, "high": 16988.0, "open": 16668.95, "close": 16844.42, "volume": 25922.70680625 }, { "date": "2023-01-05", "timestamp": 1672876800, "low": 16750.07, "high": 16872.13, "open": 16844.4, "close": 16825.69, "volume": 14918.22913349 }, { "date": "2023-01-06", "timestamp": 1672963200, "low": 16670.82, "high": 17027.11, "open": 16825.53, "close": 16948.06, "volume": 24235.38704157 }, { "date": "2023-01-07", "timestamp": 1673049600, "low": 16903.58, "high": 16977.76, "open": 16948.0, "close": 16942.37, "volume": 5680.11799379 }, { "date": "2023-01-08", "timestamp": 1673136000, "low": 16910.41, "high": 17167.52, "open": 16942.37, "close": 17125.18, "volume": 9195.45985397 }, { "date": "2023-01-09", "timestamp": 1673222400, "low": 17102.97, "high": 17396.25, "open": 17125.17, "close": 17177.98, "volume": 33252.15435855 }, { "date": "2023-01-10", "timestamp": 1673308800, "low": 17145.1, "high": 17494.37, "open": 17177.94, "close": 17443.5, "volume": 24901.57485784 }, { "date": "2023-01-11", "timestamp": 1673395200, "low": 17315.08, "high": 17998.0, "open": 17443.5, "close": 17944.27, "volume": 27251.01602186 }, { "date": "2023-01-12", "timestamp": 1673481600, "low": 17904.83, "high": 19115.85, "open": 17944.15, "close": 18847.75, "volume": 61938.44269045 }, { "date": "2023-01-13", "timestamp": 1673568000, "low": 18714.8, "high": 20000.0, "open": 18847.77, "close": 19934.88, "volume": 55049.6223488 }, { "date": "2023-01-14", "timestamp": 1673654400, "low": 19893.25, "high": 21321.98, "open": 19934.07, "close": 20957.02, "volume": 58239.87328811 }, { "date": "2023-01-15", "timestamp": 1673740800, "low": 20560.16, "high": 21057.3, "open": 20956.2, "close": 20879.7, "volume": 25709.30241812 }, { "date": "2023-01-16", "timestamp": 1673827200, "low": 20611.45, "high": 21465.62, "open": 20879.67, "close": 21187.5, "volume": 41151.35428763 }, { "date": "2023-01-17", "timestamp": 1673913600, "low": 20844.73, "high": 21595.0, "open": 21191.46, "close": 21136.33, "volume": 32656.47978348 }, { "date": "2023-01-18", "timestamp": 1674000000, "low": 20370.01, "high": 21650.21, "open": 21135.01, "close": 20674.29, "volume": 34600.25647175 }, { "date": "2023-01-19", "timestamp": 1674086400, "low": 20656.52, "high": 21197.0, "open": 20674.03, "close": 21084.22, "volume": 23436.75404601 }, { "date": "2023-01-20", "timestamp": 1674172800, "low": 20865.64, "high": 22754.73, "open": 21084.05, "close": 22669.81, "volume": 32810.59587882 }, { "date": "2023-01-21", "timestamp": 1674259200, "low": 22432.45, "high": 23375.6, "open": 22671.09, "close": 22789.37, "volume": 32657.60500465 }, { "date": "2023-01-22", "timestamp": 1674345600, "low": 22298.15, "high": 23082.82, "open": 22789.34, "close": 22714.87, "volume": 25548.28914044 }, { "date": "2023-01-23", "timestamp": 1674432000, "low": 22500.01, "high": 23180.55, "open": 22714.81, "close": 22920.29, "volume": 32380.77464386 }, { "date": "2023-01-24", "timestamp": 1674518400, "low": 22460.17, "high": 23165.56, "open": 22920.67, "close": 22636.17, "volume": 39180.10567306 }, { "date": "2023-01-25", "timestamp": 1674604800, "low": 22326.24, "high": 23824.66, "open": 22636.19, "close": 23062.36, "volume": 38496.91631901 }, { "date": "2023-01-26", "timestamp": 1674691200, "low": 22853.61, "high": 23287.38, "open": 23062.36, "close": 23010.47, "volume": 30187.01702655 }, { "date": "2023-01-27", "timestamp": 1674777600, "low": 22540.76, "high": 23511.9, "open": 23011.37, "close": 23084.4, "volume": 27185.13487749 }, { "date": "2023-01-28", "timestamp": 1674864000, "low": 22884.0, "high": 23196.99, "open": 23084.38, "close": 23028.95, "volume": 7466.33930339 }, { "date": "2023-01-29", "timestamp": 1674950400, "low": 22974.75, "high": 23966.0, "open": 23029.56, "close": 23745.8, "volume": 20952.76361397 }, { "date": "2023-01-30", "timestamp": 1675036800, "low": 22500.0, "high": 23802.99, "open": 23744.34, "close": 22836.03, "volume": 34312.28644397 }, { "date": "2023-01-31", "timestamp": 1675123200, "low": 22719.68, "high": 23313.23, "open": 22836.03, "close": 23128.86, "volume": 22721.77475761 }, { "date": "2023-02-01", "timestamp": 1675209600, "low": 22760.0, "high": 23813.57, "open": 23127.15, "close": 23735.97, "volume": 20292.22416962 }, { "date": "2023-02-02", "timestamp": 1675296000, "low": 23367.87, "high": 24262.18, "open": 23735.97, "close": 23493.84, "volume": 16368.92138269 }, { "date": "2023-02-03", "timestamp": 1675382400, "low": 23208.01, "high": 23720.0, "open": 23497.29, "close": 23433.54, "volume": 14215.66842983 }, { "date": "2023-02-04", "timestamp": 1675468800, "low": 23257.71, "high": 23589.67, "open": 23433.47, "close": 23328.87, "volume": 3567.13007478 }, { "date": "2023-02-05", "timestamp": 1675555200, "low": 22758.01, "high": 23433.2, "open": 23329.47, "close": 22936.34, "volume": 6574.34533251 }, { "date": "2023-02-06", "timestamp": 1675641600, "low": 22637.51, "high": 23163.05, "open": 22936.34, "close": 22764.07, "volume": 12149.94486314 }, { "date": "2023-02-07", "timestamp": 1675728000, "low": 22748.11, "high": 23348.73, "open": 22763.42, "close": 23244.67, "volume": 9803.34759825 }, { "date": "2023-02-08", "timestamp": 1675814400, "low": 22669.09, "high": 23451.01, "open": 23244.64, "close": 22964.38, "volume": 7693.59195866 }, { "date": "2023-02-09", "timestamp": 1675900800, "low": 21700.0, "high": 23011.18, "open": 22963.91, "close": 21800.63, "volume": 19277.239648 }, { "date": "2023-02-10", "timestamp": 1675987200, "low": 21467.43, "high": 21942.41, "open": 21800.62, "close": 21628.97, "volume": 12641.59512641 }, { "date": "2023-02-11", "timestamp": 1676073600, "low": 21605.35, "high": 21904.0, "open": 21628.97, "close": 21863.73, "volume": 4695.91143894 }, { "date": "2023-02-12", "timestamp": 1676160000, "low": 21631.0, "high": 22091.88, "open": 21863.73, "close": 21789.8, "volume": 5990.68642903 }, { "date": "2023-02-13", "timestamp": 1676246400, "low": 21366.45, "high": 21903.03, "open": 21789.79, "close": 21789.14, "volume": 13246.3049252 }, { "date": "2023-02-14", "timestamp": 1676332800, "low": 21545.67, "high": 22331.76, "open": 21789.0, "close": 22206.27, "volume": 14879.72784164 }, { "date": "2023-02-15", "timestamp": 1676419200, "low": 22054.17, "high": 24386.5, "open": 22206.26, "close": 24329.04, "volume": 23427.35072192 }, { "date": "2023-02-16", "timestamp": 1676505600, "low": 23510.73, "high": 25256.83, "open": 24326.95, "close": 23516.15, "volume": 30034.93494269 }, { "date": "2023-02-17", "timestamp": 1676592000, "low": 23344.12, "high": 25025.0, "open": 23516.95, "close": 24577.6, "volume": 22795.35234631 }, { "date": "2023-02-18", "timestamp": 1676678400, "low": 24407.67, "high": 24879.33, "open": 24577.6, "close": 24636.23, "volume": 6191.17379627 }, { "date": "2023-02-19", "timestamp": 1676764800, "low": 24192.7, "high": 25200.0, "open": 24635.85, "close": 24281.31, "volume": 9733.21021005 }, { "date": "2023-02-20", "timestamp": 1676851200, "low": 23841.08, "high": 25128.11, "open": 24278.81, "close": 24844.97, "volume": 13977.17943437 }, { "date": "2023-02-21", "timestamp": 1676937600, "low": 24153.96, "high": 25288.88, "open": 24844.21, "close": 24454.43, "volume": 16495.25564236 }, { "date": "2023-02-22", "timestamp": 1677024000, "low": 23581.64, "high": 24480.0, "open": 24454.08, "close": 24184.44, "volume": 17390.31077874 }, { "date": "2023-02-23", "timestamp": 1677110400, "low": 23612.59, "high": 24600.95, "open": 24184.9, "close": 23943.32, "volume": 16847.70433307 }, { "date": "2023-02-24", "timestamp": 1677196800, "low": 22520.0, "high": 24132.67, "open": 23943.32, "close": 23186.88, "volume": 20933.97488913 }, { "date": "2023-02-25", "timestamp": 1677283200, "low": 22716.47, "high": 23220.56, "open": 23186.88, "close": 23159.71, "volume": 5937.43847794 }, { "date": "2023-02-26", "timestamp": 1677369600, "low": 23052.78, "high": 23689.77, "open": 23159.71, "close": 23556.83, "volume": 6063.45918348 }, { "date": "2023-02-27", "timestamp": 1677456000, "low": 23109.06, "high": 23895.51, "open": 23556.83, "close": 23489.52, "volume": 12098.67253518 }, { "date": "2023-02-28", "timestamp": 1677542400, "low": 23027.24, "high": 23597.98, "open": 23490.01, "close": 23145.32, "volume": 9516.02766667 }, { "date": "2023-03-01", "timestamp": 1677628800, "low": 23025.17, "high": 23999.99, "open": 23144.37, "close": 23631.52, "volume": 12151.84539817 }, { "date": "2023-03-02", "timestamp": 1677715200, "low": 23196.09, "high": 23798.62, "open": 23632.12, "close": 23468.24, "volume": 9239.93644458 }, { "date": "2023-03-03", "timestamp": 1677801600, "low": 21988.02, "high": 23477.28, "open": 23468.79, "close": 22358.18, "volume": 21715.09355721 }, { "date": "2023-03-04", "timestamp": 1677888000, "low": 22150.71, "high": 22409.82, "open": 22358.18, "close": 22350.95, "volume": 2266.21497947 }, { "date": "2023-03-05", "timestamp": 1677974400, "low": 22195.13, "high": 22654.64, "open": 22349.74, "close": 22432.69, "volume": 5291.96467583 }, { "date": "2023-03-06", "timestamp": 1678060800, "low": 22264.73, "high": 22599.99, "open": 22431.99, "close": 22410.31, "volume": 10660.04864303 }, { "date": "2023-03-07", "timestamp": 1678147200, "low": 21932.74, "high": 22557.03, "open": 22410.13, "close": 22198.48, "volume": 10381.24422759 }, { "date": "2023-03-08", "timestamp": 1678233600, "low": 21580.84, "high": 22281.55, "open": 22198.09, "close": 21698.37, "volume": 13343.72575834 }, { "date": "2023-03-09", "timestamp": 1678320000, "low": 20050.0, "high": 21825.53, "open": 21699.41, "close": 20367.01, "volume": 21326.08097071 }, { "date": "2023-03-10", "timestamp": 1678406400, "low": 19568.52, "high": 20369.78, "open": 20366.97, "close": 20230.08, "volume": 32126.59207482 }, { "date": "2023-03-11", "timestamp": 1678492800, "low": 19900.5, "high": 20964.5, "open": 20230.07, "close": 20620.54, "volume": 18920.85100043 }, { "date": "2023-03-12", "timestamp": 1678579200, "low": 20446.24, "high": 22276.69, "open": 20619.34, "close": 22219.08, "volume": 19165.53317335 }, { "date": "2023-03-13", "timestamp": 1678665600, "low": 21882.63, "high": 24710.0, "open": 22216.02, "close": 24220.0, "volume": 38654.82408388 }, { "date": "2023-03-14", "timestamp": 1678752000, "low": 24052.0, "high": 26553.9, "open": 24220.0, "close": 24762.65, "volume": 44100.36444555 }, { "date": "2023-03-15", "timestamp": 1678838400, "low": 23931.01, "high": 25300.0, "open": 24761.61, "close": 24377.16, "volume": 30128.4276161 }, { "date": "2023-03-16", "timestamp": 1678924800, "low": 24207.54, "high": 25235.28, "open": 24377.16, "close": 25051.85, "volume": 20754.42573365 }, { "date": "2023-03-17", "timestamp": 1679011200, "low": 24946.86, "high": 27834.54, "open": 25052.11, "close": 27453.62, "volume": 40752.19373629 }, { "date": "2023-03-18", "timestamp": 1679097600, "low": 26652.45, "high": 27780.0, "open": 27453.75, "close": 26980.35, "volume": 18096.24372219 }, { "date": "2023-03-19", "timestamp": 1679184000, "low": 26904.0, "high": 28478.0, "open": 26980.35, "close": 28054.46, "volume": 16897.41761964 }, { "date": "2023-03-20", "timestamp": 1679270400, "low": 27218.36, "high": 28578.63, "open": 28058.15, "close": 27823.32, "volume": 23782.6567676 }, { "date": "2023-03-21", "timestamp": 1679356800, "low": 27414.77, "high": 28605.32, "open": 27822.85, "close": 28207.33, "volume": 16193.18924882 }, { "date": "2023-03-22", "timestamp": 1679443200, "low": 26678.16, "high": 28937.73, "open": 28201.22, "close": 27325.15, "volume": 33974.43697526 }, { "date": "2023-03-23", "timestamp": 1679529600, "low": 27189.19, "high": 28839.68, "open": 27324.05, "close": 28352.94, "volume": 26698.29660165 }, { "date": "2023-03-24", "timestamp": 1679616000, "low": 27027.88, "high": 28433.34, "open": 28352.95, "close": 27489.24, "volume": 22190.91292623 }, { "date": "2023-03-25", "timestamp": 1679702400, "low": 27184.78, "high": 27818.67, "open": 27489.24, "close": 27488.18, "volume": 9655.9494554 }, { "date": "2023-03-26", "timestamp": 1679788800, "low": 27445.04, "high": 28230.32, "open": 27489.56, "close": 27992.9, "volume": 9800.64299441 }, { "date": "2023-03-27", "timestamp": 1679875200, "low": 26525.0, "high": 28053.26, "open": 27995.27, "close": 27142.87, "volume": 17268.16335715 }, { "date": "2023-03-28", "timestamp": 1679961600, "low": 26640.0, "high": 27519.99, "open": 27142.85, "close": 27274.15, "volume": 14103.92919115 }, { "date": "2023-03-29", "timestamp": 1680048000, "low": 27255.42, "high": 28654.06, "open": 27274.18, "close": 28359.54, "volume": 17710.8595857 }, { "date": "2023-03-30", "timestamp": 1680134400, "low": 27693.7, "high": 29190.04, "open": 28359.54, "close": 28035.48, "volume": 20972.43924037 }, { "date": "2023-03-31", "timestamp": 1680220800, "low": 27512.97, "high": 28650.2, "open": 28034.88, "close": 28474.4, "volume": 18917.3621471 }, { "date": "2023-04-01", "timestamp": 1680307200, "low": 28223.76, "high": 28826.45, "open": 28475.41, "close": 28471.46, "volume": 6988.04239657 }, { "date": "2023-04-02", "timestamp": 1680393600, "low": 27862.69, "high": 28544.21, "open": 28471.03, "close": 28188.34, "volume": 6707.97702984 }, { "date": "2023-04-03", "timestamp": 1680480000, "low": 27227.61, "high": 28525.0, "open": 28188.34, "close": 27811.77, "volume": 16192.03702141 }, { "date": "2023-04-04", "timestamp": 1680566400, "low": 27670.24, "high": 28450.0, "open": 27809.55, "close": 28179.64, "volume": 13261.95025317 }, { "date": "2023-04-05", "timestamp": 1680652800, "low": 27817.32, "high": 28799.99, "open": 28178.66, "close": 28175.37, "volume": 15066.72449529 }, { "date": "2023-04-06", "timestamp": 1680739200, "low": 27716.77, "high": 28199.11, "open": 28175.27, "close": 28053.46, "volume": 10291.80646097 }, { "date": "2023-04-07", "timestamp": 1680825600, "low": 27790.21, "high": 28120.71, "open": 28052.74, "close": 27931.94, "volume": 5847.77200458 }, { "date": "2023-04-08", "timestamp": 1680912000, "low": 27881.01, "high": 28175.89, "open": 27930.12, "close": 27958.81, "volume": 3854.33490363 }, { "date": "2023-04-09", "timestamp": 1680998400, "low": 27814.0, "high": 28547.67, "open": 27958.19, "close": 28340.99, "volume": 6136.4286229 }, { "date": "2023-04-10", "timestamp": 1681084800, "low": 28162.49, "high": 29794.47, "open": 28342.28, "close": 29660.41, "volume": 15752.30418782 }, { "date": "2023-04-11", "timestamp": 1681171200, "low": 29612.3, "high": 30584.58, "open": 29657.7, "close": 30227.19, "volume": 18637.22157812 }, { "date": "2023-04-12", "timestamp": 1681257600, "low": 29675.0, "high": 30517.0, "open": 30227.18, "close": 29912.2, "volume": 14961.08403219 }, { "date": "2023-04-13", "timestamp": 1681344000, "low": 29878.08, "high": 30627.05, "open": 29912.2, "close": 30406.78, "volume": 12505.27274115 }, { "date": "2023-04-14", "timestamp": 1681430400, "low": 30000.0, "high": 31050.0, "open": 30410.03, "close": 30492.92, "volume": 19793.55777592 }, { "date": "2023-04-15", "timestamp": 1681516800, "low": 30231.76, "high": 30622.38, "open": 30492.91, "close": 30324.11, "volume": 5486.7222394 }, { "date": "2023-04-16", "timestamp": 1681603200, "low": 30148.28, "high": 30572.1, "open": 30325.07, "close": 30326.09, "volume": 6230.24911461 }, { "date": "2023-04-17", "timestamp": 1681689600, "low": 29251.71, "high": 30340.21, "open": 30321.41, "close": 29449.91, "volume": 13418.0380446 }, { "date": "2023-04-18", "timestamp": 1681776000, "low": 29103.89, "high": 30500.0, "open": 29449.91, "close": 30393.4, "volume": 12649.52217446 }, { "date": "2023-04-19", "timestamp": 1681862400, "low": 28595.28, "high": 30430.72, "open": 30394.5, "close": 28809.72, "volume": 20951.87851572 }, { "date": "2023-04-20", "timestamp": 1681948800, "low": 27991.32, "high": 29102.69, "open": 28809.71, "close": 28248.18, "volume": 17007.31210311 }, { "date": "2023-04-21", "timestamp": 1682035200, "low": 27133.0, "high": 28371.88, "open": 28248.18, "close": 27253.85, "volume": 19665.99126045 }, { "date": "2023-04-22", "timestamp": 1682121600, "low": 27133.0, "high": 27887.78, "open": 27252.96, "close": 27821.41, "volume": 7556.85769964 }, { "date": "2023-04-23", "timestamp": 1682208000, "low": 27333.2, "high": 27820.99, "open": 27820.99, "close": 27592.98, "volume": 6255.76778325 }, { "date": "2023-04-24", "timestamp": 1682294400, "low": 26965.14, "high": 28000.0, "open": 27592.7, "close": 27515.05, "volume": 12258.59093046 }, { "date": "2023-04-25", "timestamp": 1682380800, "low": 27194.51, "high": 28400.0, "open": 27513.85, "close": 28304.42, "volume": 12013.57991051 }, { "date": "2023-04-26", "timestamp": 1682467200, "low": 27230.77, "high": 30050.66, "open": 28304.42, "close": 28426.08, "volume": 31636.39150463 }, { "date": "2023-04-27", "timestamp": 1682553600, "low": 28387.07, "high": 29900.0, "open": 28428.86, "close": 29483.72, "volume": 24310.36359778 }, { "date": "2023-04-28", "timestamp": 1682640000, "low": 28900.0, "high": 29606.45, "open": 29486.97, "close": 29338.63, "volume": 14184.03938836 }, { "date": "2023-04-29", "timestamp": 1682726400, "low": 29057.3, "high": 29470.0, "open": 29339.47, "close": 29249.35, "volume": 4909.72717806 }, { "date": "2023-04-30", "timestamp": 1682812800, "low": 29095.92, "high": 29969.99, "open": 29249.24, "close": 29247.14, "volume": 6837.06831371 }, { "date": "2023-05-01", "timestamp": 1682899200, "low": 27664.31, "high": 29348.6, "open": 29240.49, "close": 28077.27, "volume": 17953.11670042 }, { "date": "2023-05-02", "timestamp": 1682985600, "low": 27871.44, "high": 28899.99, "open": 28077.44, "close": 28684.4, "volume": 13258.60505694 }, { "date": "2023-05-03", "timestamp": 1683072000, "low": 28122.0, "high": 29276.12, "open": 28683.41, "close": 29038.75, "volume": 15605.28754268 }, { "date": "2023-05-04", "timestamp": 1683158400, "low": 28674.58, "high": 29383.5, "open": 29039.36, "close": 28857.23, "volume": 10407.16067489 }, { "date": "2023-05-05", "timestamp": 1683244800, "low": 28810.0, "high": 29706.57, "open": 28857.88, "close": 29536.76, "volume": 14691.1261171 }, { "date": "2023-05-06", "timestamp": 1683331200, "low": 28394.0, "high": 29850.0, "open": 29538.87, "close": 28902.66, "volume": 8546.79874854 }, { "date": "2023-05-07", "timestamp": 1683417600, "low": 28429.12, "high": 29189.71, "open": 28901.3, "close": 28474.53, "volume": 5884.67007423 }, { "date": "2023-05-08", "timestamp": 1683504000, "low": 27279.66, "high": 28676.38, "open": 28472.68, "close": 27695.06, "volume": 15859.41839592 }, { "date": "2023-05-09", "timestamp": 1683590400, "low": 27367.01, "high": 27833.64, "open": 27693.24, "close": 27647.29, "volume": 8888.42683618 }, { "date": "2023-05-10", "timestamp": 1683676800, "low": 26800.0, "high": 28334.75, "open": 27647.29, "close": 27624.01, "volume": 18590.96989908 }, { "date": "2023-05-11", "timestamp": 1683763200, "low": 26702.0, "high": 27649.85, "open": 27621.5, "close": 26986.56, "volume": 13438.74631738 }, { "date": "2023-05-12", "timestamp": 1683849600, "low": 25810.0, "high": 27099.21, "open": 26986.79, "close": 26808.84, "volume": 18458.49543497 }, { "date": "2023-05-13", "timestamp": 1683936000, "low": 26700.0, "high": 27060.24, "open": 26808.8, "close": 26789.48, "volume": 4782.64422745 }, { "date": "2023-05-14", "timestamp": 1684022400, "low": 26581.52, "high": 27221.51, "open": 26786.99, "close": 26929.98, "volume": 4393.20531359 }, { "date": "2023-05-15", "timestamp": 1684108800, "low": 26740.95, "high": 27678.73, "open": 26929.98, "close": 27171.13, "volume": 11889.94842508 }, { "date": "2023-05-16", "timestamp": 1684195200, "low": 26860.12, "high": 27302.99, "open": 27165.26, "close": 27037.68, "volume": 11209.90767959 }, { "date": "2023-05-17", "timestamp": 1684281600, "low": 26543.87, "high": 27516.58, "open": 27037.72, "close": 27407.77, "volume": 13308.63176925 }, { "date": "2023-05-18", "timestamp": 1684368000, "low": 26361.52, "high": 27487.71, "open": 27407.76, "close": 26820.49, "volume": 12604.94858584 }, { "date": "2023-05-19", "timestamp": 1684454400, "low": 26632.73, "high": 27190.35, "open": 26819.64, "close": 26890.27, "volume": 7587.52629065 }, { "date": "2023-05-20", "timestamp": 1684540800, "low": 26836.21, "high": 27178.99, "open": 26890.27, "close": 27113.61, "volume": 3127.42757901 }, { "date": "2023-05-21", "timestamp": 1684627200, "low": 26667.63, "high": 27288.02, "open": 27113.97, "close": 26752.65, "volume": 5534.52475759 }, { "date": "2023-05-22", "timestamp": 1684713600, "low": 26536.99, "high": 27105.63, "open": 26751.0, "close": 26854.73, "volume": 8554.42214009 }, { "date": "2023-05-23", "timestamp": 1684800000, "low": 26803.46, "high": 27500.0, "open": 26854.09, "close": 27223.22, "volume": 11594.53703302 }, { "date": "2023-05-24", "timestamp": 1684886400, "low": 26070.04, "high": 27225.0, "open": 27222.86, "close": 26321.4, "volume": 17340.61730838 }, { "date": "2023-05-25", "timestamp": 1684972800, "low": 25864.35, "high": 26625.93, "open": 26321.42, "close": 26479.06, "volume": 12094.45706071 }, { "date": "2023-05-26", "timestamp": 1685059200, "low": 26334.33, "high": 26950.0, "open": 26479.15, "close": 26714.86, "volume": 9858.60032184 }, { "date": "2023-05-27", "timestamp": 1685145600, "low": 26559.96, "high": 26943.6, "open": 26711.56, "close": 26867.99, "volume": 3348.37908169 }, { "date": "2023-05-28", "timestamp": 1685232000, "low": 26780.11, "high": 28277.56, "open": 26870.13, "close": 28070.04, "volume": 9725.64198967 }, { "date": "2023-05-29", "timestamp": 1685318400, "low": 27534.81, "high": 28473.93, "open": 28070.04, "close": 27744.82, "volume": 11355.24110493 }, { "date": "2023-05-30", "timestamp": 1685404800, "low": 27555.0, "high": 28057.23, "open": 27744.81, "close": 27700.15, "volume": 12024.45830459 }, { "date": "2023-05-31", "timestamp": 1685491200, "low": 26842.94, "high": 27844.89, "open": 27700.68, "close": 27223.08, "volume": 15163.06255735 }, { "date": "2023-06-01", "timestamp": 1685577600, "low": 26615.0, "high": 27360.31, "open": 27221.54, "close": 26828.42, "volume": 11927.59445097 }, { "date": "2023-06-02", "timestamp": 1685664000, "low": 26508.0, "high": 27307.44, "open": 26827.73, "close": 27250.69, "volume": 12206.16873203 }, { "date": "2023-06-03", "timestamp": 1685750400, "low": 26923.35, "high": 27341.13, "open": 27252.67, "close": 27077.6, "volume": 3589.32341986 }, { "date": "2023-06-04", "timestamp": 1685836800, "low": 26958.98, "high": 27466.83, "open": 27078.27, "close": 27122.04, "volume": 4115.09881956 }, { "date": "2023-06-05", "timestamp": 1685923200, "low": 25391.43, "high": 27137.75, "open": 27122.03, "close": 25741.5, "volume": 16641.46931851 }, { "date": "2023-06-06", "timestamp": 1686009600, "low": 25351.92, "high": 27368.67, "open": 25741.5, "close": 27243.63, "volume": 18531.05925936 }, { "date": "2023-06-07", "timestamp": 1686096000, "low": 26121.06, "high": 27402.79, "open": 27243.45, "close": 26346.41, "volume": 16094.37567105 }, { "date": "2023-06-08", "timestamp": 1686182400, "low": 26212.63, "high": 26820.3, "open": 26347.09, "close": 26508.32, "volume": 8160.84833962 }, { "date": "2023-06-09", "timestamp": 1686268800, "low": 26283.5, "high": 26780.4, "open": 26505.71, "close": 26482.81, "volume": 10536.83247431 }, { "date": "2023-06-10", "timestamp": 1686355200, "low": 25385.52, "high": 26534.95, "open": 26482.8, "close": 25856.1, "volume": 16967.73205546 }, { "date": "2023-06-11", "timestamp": 1686441600, "low": 25648.0, "high": 26219.1, "open": 25856.1, "close": 25937.02, "volume": 8653.83803604 }, { "date": "2023-06-12", "timestamp": 1686528000, "low": 25616.98, "high": 26108.64, "open": 25936.98, "close": 25905.82, "volume": 10491.06768405 }, { "date": "2023-06-13", "timestamp": 1686614400, "low": 25710.78, "high": 26435.81, "open": 25905.99, "close": 25930.23, "volume": 14396.74678337 }, { "date": "2023-06-14", "timestamp": 1686700800, "low": 24821.0, "high": 26090.0, "open": 25929.35, "close": 25123.34, "volume": 14480.51749351 }, { "date": "2023-06-15", "timestamp": 1686787200, "low": 24750.0, "high": 25749.99, "open": 25123.41, "close": 25569.99, "volume": 18601.18891862 }, { "date": "2023-06-16", "timestamp": 1686873600, "low": 25143.24, "high": 26486.56, "open": 25569.99, "close": 26329.6, "volume": 16632.7425402 }, { "date": "2023-06-17", "timestamp": 1686960000, "low": 26165.98, "high": 26783.2, "open": 26329.6, "close": 26506.56, "volume": 7209.4251028 }, { "date": "2023-06-18", "timestamp": 1687046400, "low": 26245.27, "high": 26693.11, "open": 26507.97, "close": 26336.46, "volume": 5233.68378154 }, { "date": "2023-06-19", "timestamp": 1687132800, "low": 26250.0, "high": 27040.64, "open": 26336.46, "close": 26837.78, "volume": 9643.06748389 }, { "date": "2023-06-20", "timestamp": 1687219200, "low": 26637.41, "high": 28417.11, "open": 26839.04, "close": 28320.43, "volume": 28704.55295587 }, { "date": "2023-06-21", "timestamp": 1687305600, "low": 28271.67, "high": 30800.0, "open": 28320.41, "close": 29995.08, "volume": 31445.78143275 }, { "date": "2023-06-22", "timestamp": 1687392000, "low": 29539.57, "high": 30513.25, "open": 29999.85, "close": 29886.31, "volume": 18457.66785815 }, { "date": "2023-06-23", "timestamp": 1687478400, "low": 29802.65, "high": 31443.67, "open": 29886.25, "close": 30707.61, "volume": 22659.54058513 }, { "date": "2023-06-24", "timestamp": 1687564800, "low": 30265.88, "high": 30815.92, "open": 30709.59, "close": 30547.18, "volume": 6883.28318615 }, { "date": "2023-06-25", "timestamp": 1687651200, "low": 30288.33, "high": 31057.86, "open": 30547.3, "close": 30480.24, "volume": 6265.47434464 }, { "date": "2023-06-26", "timestamp": 1687737600, "low": 29900.0, "high": 30662.66, "open": 30480.24, "close": 30272.18, "volume": 12491.83081677 }, { "date": "2023-06-27", "timestamp": 1687824000, "low": 30228.44, "high": 31020.54, "open": 30272.24, "close": 30697.38, "volume": 11995.526853 }, { "date": "2023-06-28", "timestamp": 1687910400, "low": 29840.0, "high": 30716.93, "open": 30696.06, "close": 30074.94, "volume": 9391.66542094 }, { "date": "2023-06-29", "timestamp": 1687996800, "low": 30036.18, "high": 30838.0, "open": 30074.93, "close": 30446.47, "volume": 12261.34048625 }, { "date": "2023-06-30", "timestamp": 1688083200, "low": 29417.14, "high": 31277.0, "open": 30445.67, "close": 30466.72, "volume": 26013.22734909 }, { "date": "2023-07-01", "timestamp": 1688169600, "low": 30312.8, "high": 30659.33, "open": 30466.73, "close": 30587.21, "volume": 4012.76538882 }, { "date": "2023-07-02", "timestamp": 1688256000, "low": 30165.39, "high": 30791.75, "open": 30587.22, "close": 30613.51, "volume": 4829.83871313 }, { "date": "2023-07-03", "timestamp": 1688342400, "low": 30569.0, "high": 31399.08, "open": 30613.57, "close": 31161.8, "volume": 11391.98257522 }, { "date": "2023-07-04", "timestamp": 1688428800, "low": 30628.3, "high": 31333.0, "open": 31162.71, "close": 30771.25, "volume": 7233.95188576 }, { "date": "2023-07-05", "timestamp": 1688515200, "low": 30189.56, "high": 30882.95, "open": 30772.93, "close": 30499.27, "volume": 8782.6192239 }, { "date": "2023-07-06", "timestamp": 1688601600, "low": 29850.0, "high": 31525.1, "open": 30499.27, "close": 29899.38, "volume": 17229.92231032 }, { "date": "2023-07-07", "timestamp": 1688688000, "low": 29715.87, "high": 30456.0, "open": 29895.6, "close": 30352.08, "volume": 11137.14221055 }, { "date": "2023-07-08", "timestamp": 1688774400, "low": 30047.78, "high": 30388.91, "open": 30350.35, "close": 30291.69, "volume": 3856.11078847 }, { "date": "2023-07-09", "timestamp": 1688860800, "low": 30066.95, "high": 30451.78, "open": 30291.69, "close": 30168.38, "volume": 3884.04687903 }, { "date": "2023-07-10", "timestamp": 1688947200, "low": 29955.0, "high": 31055.75, "open": 30168.26, "close": 30419.89, "volume": 12703.78162563 }, { "date": "2023-07-11", "timestamp": 1689033600, "low": 30304.45, "high": 30811.65, "open": 30419.89, "close": 30626.55, "volume": 10653.5761104 }, { "date": "2023-07-12", "timestamp": 1689120000, "low": 30200.0, "high": 31000.0, "open": 30624.65, "close": 30381.81, "volume": 14881.70511963 }, { "date": "2023-07-13", "timestamp": 1689206400, "low": 30250.73, "high": 31862.21, "open": 30383.26, "close": 31471.83, "volume": 26135.6192364 }, { "date": "2023-07-14", "timestamp": 1689292800, "low": 29920.31, "high": 31645.66, "open": 31471.83, "close": 30330.52, "volume": 19272.20339271 }, { "date": "2023-07-15", "timestamp": 1689379200, "low": 30254.67, "high": 30406.27, "open": 30330.93, "close": 30301.65, "volume": 2559.07232743 }, { "date": "2023-07-16", "timestamp": 1689465600, "low": 30075.93, "high": 30457.03, "open": 30302.01, "close": 30247.64, "volume": 4021.41012275 }, { "date": "2023-07-17", "timestamp": 1689552000, "low": 29668.58, "high": 30345.45, "open": 30247.56, "close": 30143.08, "volume": 10632.8066781 }, { "date": "2023-07-18", "timestamp": 1689638400, "low": 29525.0, "high": 30249.3, "open": 30143.08, "close": 29861.93, "volume": 11124.83936583 }, { "date": "2023-07-19", "timestamp": 1689724800, "low": 29757.44, "high": 30196.24, "open": 29861.92, "close": 29916.72, "volume": 8804.54675154 }, { "date": "2023-07-20", "timestamp": 1689811200, "low": 29564.19, "high": 30421.29, "open": 29916.69, "close": 29809.13, "volume": 11494.95348803 }, { "date": "2023-07-21", "timestamp": 1689897600, "low": 29729.48, "high": 30060.28, "open": 29809.13, "close": 29907.98, "volume": 7598.61053359 }, { "date": "2023-07-22", "timestamp": 1689984000, "low": 29626.86, "high": 30002.38, "open": 29907.15, "close": 29795.03, "volume": 3629.48251055 }, { "date": "2023-07-23", "timestamp": 1690070400, "low": 29733.55, "high": 30350.7, "open": 29793.62, "close": 30081.61, "volume": 4513.83214295 }, { "date": "2023-07-24", "timestamp": 1690156800, "low": 28850.0, "high": 30099.99, "open": 30081.61, "close": 29176.98, "volume": 14484.27557634 }, { "date": "2023-07-25", "timestamp": 1690243200, "low": 29046.0, "high": 29376.51, "open": 29176.98, "close": 29225.14, "volume": 7140.85368901 }, { "date": "2023-07-26", "timestamp": 1690329600, "low": 29089.54, "high": 29686.41, "open": 29225.11, "close": 29353.23, "volume": 9635.09206614 }, { "date": "2023-07-27", "timestamp": 1690416000, "low": 29075.0, "high": 29571.42, "open": 29350.88, "close": 29214.92, "volume": 7327.4507106 }, { "date": "2023-07-28", "timestamp": 1690502400, "low": 29115.32, "high": 29532.45, "open": 29214.93, "close": 29316.15, "volume": 7105.49434797 }, { "date": "2023-07-29", "timestamp": 1690588800, "low": 29253.44, "high": 29411.09, "open": 29316.05, "close": 29355.71, "volume": 2893.05298823 }, { "date": "2023-07-30", "timestamp": 1690675200, "low": 29033.0, "high": 29450.0, "open": 29356.65, "close": 29281.39, "volume": 4387.57256615 }, { "date": "2023-07-31", "timestamp": 1690761600, "low": 29102.65, "high": 29526.99, "open": 29280.41, "close": 29230.67, "volume": 8793.83887155 }, { "date": "2023-08-01", "timestamp": 1690848000, "low": 28477.0, "high": 29726.73, "open": 29230.61, "close": 29697.27, "volume": 17751.31113096 }, { "date": "2023-08-02", "timestamp": 1690934400, "low": 28903.79, "high": 30033.0, "open": 29699.25, "close": 29164.22, "volume": 17967.34799565 }, { "date": "2023-08-03", "timestamp": 1691020800, "low": 28938.93, "high": 29399.97, "open": 29163.87, "close": 29174.18, "volume": 8920.01477716 }, { "date": "2023-08-04", "timestamp": 1691107200, "low": 28747.1, "high": 29312.28, "open": 29174.84, "close": 29076.48, "volume": 7291.14687702 }, { "date": "2023-08-05", "timestamp": 1691193600, "low": 28946.17, "high": 29111.87, "open": 29077.04, "close": 29047.12, "volume": 2490.84710469 }, { "date": "2023-08-06", "timestamp": 1691280000, "low": 28955.0, "high": 29163.24, "open": 29047.33, "close": 29040.01, "volume": 2461.64012073 }, { "date": "2023-08-07", "timestamp": 1691366400, "low": 28660.53, "high": 29246.0, "open": 29040.01, "close": 29179.21, "volume": 9200.08523317 }, { "date": "2023-08-08", "timestamp": 1691452800, "low": 29104.65, "high": 30222.0, "open": 29179.28, "close": 29770.01, "volume": 15610.25491294 }, { "date": "2023-08-09", "timestamp": 1691539200, "low": 29344.16, "high": 30128.88, "open": 29770.01, "close": 29562.76, "volume": 10451.45167511 }, { "date": "2023-08-10", "timestamp": 1691625600, "low": 29306.0, "high": 29709.38, "open": 29562.76, "close": 29424.03, "volume": 7104.55622213 }, { "date": "2023-08-11", "timestamp": 1691712000, "low": 29213.59, "high": 29534.14, "open": 29424.04, "close": 29400.45, "volume": 5961.21744691 }, { "date": "2023-08-12", "timestamp": 1691798400, "low": 29349.98, "high": 29477.31, "open": 29400.45, "close": 29416.96, "volume": 1906.1707986 }, { "date": "2023-08-13", "timestamp": 1691884800, "low": 29247.15, "high": 29447.6, "open": 29417.19, "close": 29275.94, "volume": 2128.37437697 }, { "date": "2023-08-14", "timestamp": 1691971200, "low": 29072.96, "high": 29665.27, "open": 29275.78, "close": 29405.49, "volume": 7063.46806345 }, { "date": "2023-08-15", "timestamp": 1692057600, "low": 29046.58, "high": 29464.62, "open": 29405.49, "close": 29170.14, "volume": 5815.32226178 }, { "date": "2023-08-16", "timestamp": 1692144000, "low": 28690.37, "high": 29231.92, "open": 29170.13, "close": 28700.51, "volume": 9669.42535941 }, { "date": "2023-08-17", "timestamp": 1692230400, "low": 25234.76, "high": 28751.84, "open": 28700.51, "close": 26627.57, "volume": 27723.2108711 }, { "date": "2023-08-18", "timestamp": 1692316800, "low": 25610.0, "high": 26834.37, "open": 26627.21, "close": 26048.89, "volume": 21190.13041519 }, { "date": "2023-08-19", "timestamp": 1692403200, "low": 25793.11, "high": 26269.11, "open": 26048.9, "close": 26096.42, "volume": 6554.05344759 }, { "date": "2023-08-20", "timestamp": 1692489600, "low": 25975.01, "high": 26296.78, "open": 26096.4, "close": 26189.14, "volume": 4345.07228674 }, { "date": "2023-08-21", "timestamp": 1692576000, "low": 25814.0, "high": 26260.25, "open": 26189.36, "close": 26125.18, "volume": 9936.98111023 }, { "date": "2023-08-22", "timestamp": 1692662400, "low": 25350.0, "high": 26137.99, "open": 26125.16, "close": 26042.11, "volume": 12418.87289323 }, { "date": "2023-08-23", "timestamp": 1692748800, "low": 25796.47, "high": 26818.28, "open": 26041.94, "close": 26427.54, "volume": 15743.86437208 }, { "date": "2023-08-24", "timestamp": 1692835200, "low": 25850.0, "high": 26567.38, "open": 26427.73, "close": 26163.49, "volume": 10002.33992977 }, { "date": "2023-08-25", "timestamp": 1692921600, "low": 25750.0, "high": 26294.53, "open": 26163.49, "close": 26049.39, "volume": 10926.33773703 }, { "date": "2023-08-26", "timestamp": 1693008000, "low": 25971.44, "high": 26115.44, "open": 26049.4, "close": 26009.61, "volume": 1862.15021008 }, { "date": "2023-08-27", "timestamp": 1693094400, "low": 25961.81, "high": 26171.87, "open": 26009.62, "close": 26091.16, "volume": 2069.84831133 }, { "date": "2023-08-28", "timestamp": 1693180800, "low": 25850.0, "high": 26232.88, "open": 26091.16, "close": 26101.04, "volume": 5460.42038393 }, { "date": "2023-08-29", "timestamp": 1693267200, "low": 25903.18, "high": 28184.89, "open": 26101.03, "close": 27717.98, "volume": 21402.10102797 }, { "date": "2023-08-30", "timestamp": 1693353600, "low": 27015.75, "high": 27775.0, "open": 27717.15, "close": 27306.06, "volume": 9793.95679478 }, { "date": "2023-08-31", "timestamp": 1693440000, "low": 25660.61, "high": 27576.99, "open": 27306.06, "close": 25932.45, "volume": 14462.02738125 }, { "date": "2023-09-01", "timestamp": 1693526400, "low": 25307.37, "high": 26142.28, "open": 25931.51, "close": 25794.88, "volume": 14995.72610123 }, { "date": "2023-09-02", "timestamp": 1693612800, "low": 25707.3, "high": 25982.48, "open": 25795.61, "close": 25867.83, "volume": 3810.77429103 }, { "date": "2023-09-03", "timestamp": 1693699200, "low": 25792.29, "high": 26123.0, "open": 25867.82, "close": 25969.83, "volume": 3434.5195669 }, { "date": "2023-09-04", "timestamp": 1693785600, "low": 25627.0, "high": 26093.07, "open": 25969.83, "close": 25816.13, "volume": 4635.8154655 }, { "date": "2023-09-05", "timestamp": 1693872000, "low": 25551.36, "high": 25884.04, "open": 25816.14, "close": 25783.91, "volume": 6051.14811848 }, { "date": "2023-09-06", "timestamp": 1693958400, "low": 25358.0, "high": 26025.78, "open": 25782.49, "close": 25747.63, "volume": 9374.33792185 }, { "date": "2023-09-07", "timestamp": 1694044800, "low": 25595.8, "high": 26440.55, "open": 25747.63, "close": 26276.3, "volume": 10885.13902329 }, { "date": "2023-09-08", "timestamp": 1694131200, "low": 25640.1, "high": 26460.41, "open": 26276.38, "close": 25906.34, "volume": 11149.95850667 }, { "date": "2023-09-09", "timestamp": 1694217600, "low": 25791.45, "high": 25942.69, "open": 25906.33, "close": 25897.82, "volume": 2225.82211069 }, { "date": "2023-09-10", "timestamp": 1694304000, "low": 25578.01, "high": 26023.89, "open": 25897.82, "close": 25831.76, "volume": 4361.60285333 }, { "date": "2023-09-11", "timestamp": 1694390400, "low": 24900.0, "high": 25891.6, "open": 25831.77, "close": 25152.14, "volume": 13404.11510617 }, { "date": "2023-09-12", "timestamp": 1694476800, "low": 25120.76, "high": 26556.91, "open": 25152.13, "close": 25840.61, "volume": 19789.48058328 }, { "date": "2023-09-13", "timestamp": 1694563200, "low": 25763.43, "high": 26413.59, "open": 25839.95, "close": 26226.65, "volume": 10099.7383701 }, { "date": "2023-09-14", "timestamp": 1694649600, "low": 26128.25, "high": 26869.06, "open": 26227.16, "close": 26532.76, "volume": 12929.08237721 }, { "date": "2023-09-15", "timestamp": 1694736000, "low": 26213.96, "high": 26892.65, "open": 26532.5, "close": 26602.42, "volume": 9345.93913701 }, { "date": "2023-09-16", "timestamp": 1694822400, "low": 26453.32, "high": 26777.0, "open": 26601.71, "close": 26569.69, "volume": 4132.04817572 }, { "date": "2023-09-17", "timestamp": 1694908800, "low": 26405.04, "high": 26626.49, "open": 26569.69, "close": 26530.95, "volume": 3252.26976131 }, { "date": "2023-09-18", "timestamp": 1694995200, "low": 26382.13, "high": 27427.34, "open": 26530.96, "close": 26764.49, "volume": 17493.70820354 }, { "date": "2023-09-19", "timestamp": 1695081600, "low": 26666.93, "high": 27500.0, "open": 26764.03, "close": 27216.13, "volume": 14386.07884728 }, { "date": "2023-09-20", "timestamp": 1695168000, "low": 26798.98, "high": 27393.78, "open": 27216.52, "close": 27123.94, "volume": 11590.24027633 }, { "date": "2023-09-21", "timestamp": 1695254400, "low": 26359.7, "high": 27163.48, "open": 27122.65, "close": 26564.54, "volume": 11801.98943642 }, { "date": "2023-09-22", "timestamp": 1695340800, "low": 26467.94, "high": 26742.86, "open": 26564.54, "close": 26578.4, "volume": 8563.0523313 }, { "date": "2023-09-23", "timestamp": 1695427200, "low": 26513.0, "high": 26638.58, "open": 26578.4, "close": 26579.6, "volume": 2597.25705711 }, { "date": "2023-09-24", "timestamp": 1695513600, "low": 26118.86, "high": 26731.1, "open": 26579.59, "close": 26250.24, "volume": 4587.80529114 }, { "date": "2023-09-25", "timestamp": 1695600000, "low": 25983.78, "high": 26444.95, "open": 26248.17, "close": 26296.08, "volume": 10762.98401397 }, { "date": "2023-09-26", "timestamp": 1695686400, "low": 26080.0, "high": 26397.59, "open": 26296.07, "close": 26208.44, "volume": 7016.42122845 }, { "date": "2023-09-27", "timestamp": 1695772800, "low": 26088.37, "high": 26830.0, "open": 26208.43, "close": 26357.62, "volume": 14123.89690964 }, { "date": "2023-09-28", "timestamp": 1695859200, "low": 26321.37, "high": 27313.86, "open": 26357.56, "close": 27027.14, "volume": 18975.87763693 }, { "date": "2023-09-29", "timestamp": 1695945600, "low": 26661.71, "high": 27238.9, "open": 27027.44, "close": 26907.0, "volume": 12712.27177691 }, { "date": "2023-09-30", "timestamp": 1696032000, "low": 26884.86, "high": 27097.25, "open": 26905.57, "close": 26961.0, "volume": 4413.30948101 }, { "date": "2023-10-01", "timestamp": 1696118400, "low": 26955.25, "high": 28062.62, "open": 26961.0, "close": 27995.46, "volume": 8747.06888783 }, { "date": "2023-10-02", "timestamp": 1696204800, "low": 27302.3, "high": 28613.37, "open": 27995.46, "close": 27504.04, "volume": 25148.25341854 }, { "date": "2023-10-03", "timestamp": 1696291200, "low": 27160.47, "high": 27672.12, "open": 27504.03, "close": 27428.96, "volume": 14334.10857629 }, { "date": "2023-10-04", "timestamp": 1696377600, "low": 27208.65, "high": 27842.38, "open": 27428.96, "close": 27786.75, "volume": 10238.17053376 }, { "date": "2023-10-05", "timestamp": 1696464000, "low": 27358.05, "high": 28140.0, "open": 27786.12, "close": 27412.96, "volume": 14136.04783544 }, { "date": "2023-10-06", "timestamp": 1696550400, "low": 27173.41, "high": 28288.88, "open": 27413.15, "close": 27945.17, "volume": 12908.75146274 }, { "date": "2023-10-07", "timestamp": 1696636800, "low": 27861.2, "high": 28040.84, "open": 27945.17, "close": 27976.43, "volume": 3489.91595717 }, { "date": "2023-10-08", "timestamp": 1696723200, "low": 27708.6, "high": 28109.94, "open": 27976.44, "close": 27933.55, "volume": 4118.56381073 }, { "date": "2023-10-09", "timestamp": 1696809600, "low": 27268.63, "high": 28003.7, "open": 27933.54, "close": 27596.67, "volume": 10218.62556021 }, { "date": "2023-10-10", "timestamp": 1696896000, "low": 27291.81, "high": 27739.94, "open": 27596.67, "close": 27393.29, "volume": 10265.79357936 }, { "date": "2023-10-11", "timestamp": 1696982400, "low": 26521.32, "high": 27478.61, "open": 27393.28, "close": 26869.19, "volume": 16466.26612207 }, { "date": "2023-10-12", "timestamp": 1697068800, "low": 26537.72, "high": 26939.55, "open": 26867.97, "close": 26750.51, "volume": 7881.21504857 }, { "date": "2023-10-13", "timestamp": 1697155200, "low": 26662.62, "high": 27122.24, "open": 26752.06, "close": 26863.53, "volume": 8694.60097059 }, { "date": "2023-10-14", "timestamp": 1697241600, "low": 26797.0, "high": 26988.12, "open": 26863.54, "close": 26851.71, "volume": 2786.76009652 }, { "date": "2023-10-15", "timestamp": 1697328000, "low": 26806.06, "high": 27301.37, "open": 26851.71, "close": 27186.13, "volume": 6215.85130529 }, { "date": "2023-10-16", "timestamp": 1697414400, "low": 27135.92, "high": 30000.0, "open": 27186.13, "close": 28520.24, "volume": 36471.7502374 }, { "date": "2023-10-17", "timestamp": 1697500800, "low": 28083.19, "high": 28637.21, "open": 28520.24, "close": 28408.83, "volume": 14171.43180714 }, { "date": "2023-10-18", "timestamp": 1697587200, "low": 28151.6, "high": 28999.98, "open": 28408.51, "close": 28326.51, "volume": 11820.68114047 }, { "date": "2023-10-19", "timestamp": 1697673600, "low": 28122.57, "high": 28938.96, "open": 28326.24, "close": 28735.34, "volume": 12662.68000489 }, { "date": "2023-10-20", "timestamp": 1697760000, "low": 28591.85, "high": 30248.0, "open": 28734.51, "close": 29684.73, "volume": 20095.91529217 }, { "date": "2023-10-21", "timestamp": 1697846400, "low": 29475.06, "high": 30369.0, "open": 29684.73, "close": 29924.84, "volume": 6369.9347533 }, { "date": "2023-10-22", "timestamp": 1697932800, "low": 29670.0, "high": 30275.0, "open": 29925.91, "close": 30004.15, "volume": 5720.28965895 }, { "date": "2023-10-23", "timestamp": 1698019200, "low": 29890.89, "high": 35000.0, "open": 30004.14, "close": 33087.58, "volume": 33228.46734771 }, { "date": "2023-10-24", "timestamp": 1698105600, "low": 32851.45, "high": 35157.23, "open": 33079.72, "close": 33922.52, "volume": 38506.35962554 }, { "date": "2023-10-25", "timestamp": 1698192000, "low": 33690.91, "high": 35144.0, "open": 33921.66, "close": 34506.35, "volume": 18668.45817435 }, { "date": "2023-10-26", "timestamp": 1698278400, "low": 33735.86, "high": 34843.04, "open": 34504.33, "close": 34154.71, "volume": 15867.44697165 }, { "date": "2023-10-27", "timestamp": 1698364800, "low": 33400.0, "high": 34249.99, "open": 34153.35, "close": 33906.09, "volume": 13879.04330119 }, { "date": "2023-10-28", "timestamp": 1698451200, "low": 33867.38, "high": 34500.0, "open": 33905.96, "close": 34085.42, "volume": 4372.52724873 }, { "date": "2023-10-29", "timestamp": 1698537600, "low": 33937.31, "high": 34763.0, "open": 34085.42, "close": 34534.48, "volume": 5547.09585659 }, { "date": "2023-10-30", "timestamp": 1698624000, "low": 34077.9, "high": 34871.0, "open": 34534.48, "close": 34493.79, "volume": 10183.77616922 }, { "date": "2023-10-31", "timestamp": 1698710400, "low": 34038.79, "high": 34732.18, "open": 34493.51, "close": 34656.4, "volume": 9282.02866788 }, { "date": "2023-11-01", "timestamp": 1698796800, "low": 34079.46, "high": 35647.19, "open": 34656.38, "close": 35440.1, "volume": 16197.45981756 }, { "date": "2023-11-02", "timestamp": 1698883200, "low": 34311.73, "high": 35997.8, "open": 35440.1, "close": 34950.0, "volume": 13455.65527035 }, { "date": "2023-11-03", "timestamp": 1698969600, "low": 34100.0, "high": 34954.6, "open": 34947.92, "close": 34731.27, "volume": 13961.70014519 }, { "date": "2023-11-04", "timestamp": 1699056000, "low": 34599.85, "high": 35278.4, "open": 34730.32, "close": 35087.01, "volume": 4696.70148339 }, { "date": "2023-11-05", "timestamp": 1699142400, "low": 34500.0, "high": 35410.0, "open": 35087.43, "close": 35035.42, "volume": 5892.67329337 }, { "date": "2023-11-06", "timestamp": 1699228800, "low": 34753.66, "high": 35294.12, "open": 35035.79, "close": 35059.46, "volume": 7088.27153194 }, { "date": "2023-11-07", "timestamp": 1699315200, "low": 34530.67, "high": 35963.0, "open": 35059.46, "close": 35416.28, "volume": 13841.59195597 }, { "date": "2023-11-08", "timestamp": 1699401600, "low": 35103.14, "high": 36113.59, "open": 35416.63, "close": 35639.13, "volume": 12253.15808483 }, { "date": "2023-11-09", "timestamp": 1699488000, "low": 35555.16, "high": 37999.0, "open": 35639.13, "close": 36706.59, "volume": 29045.85195583 }, { "date": "2023-11-10", "timestamp": 1699574400, "low": 36334.46, "high": 37548.8, "open": 36704.01, "close": 37324.83, "volume": 15183.168535 }, { "date": "2023-11-11", "timestamp": 1699660800, "low": 36701.5, "high": 37424.03, "open": 37324.84, "close": 37139.12, "volume": 5344.45382766 }, { "date": "2023-11-12", "timestamp": 1699747200, "low": 36740.9, "high": 37247.0, "open": 37139.94, "close": 37086.03, "volume": 3317.50278576 }, { "date": "2023-11-13", "timestamp": 1699833600, "low": 36351.0, "high": 37442.48, "open": 37086.5, "close": 36475.67, "volume": 10543.29564712 }, { "date": "2023-11-14", "timestamp": 1699920000, "low": 34758.64, "high": 36756.16, "open": 36475.68, "close": 35554.09, "volume": 16008.49077729 }, { "date": "2023-11-15", "timestamp": 1700006400, "low": 35358.45, "high": 37987.0, "open": 35554.1, "close": 37885.35, "volume": 19941.6757032 }, { "date": "2023-11-16", "timestamp": 1700092800, "low": 35511.11, "high": 37958.75, "open": 37885.35, "close": 36161.15, "volume": 18455.96829165 }, { "date": "2023-11-17", "timestamp": 1700179200, "low": 35869.0, "high": 36831.99, "open": 36161.15, "close": 36630.38, "volume": 12218.85138403 }, { "date": "2023-11-18", "timestamp": 1700265600, "low": 36205.89, "high": 36857.15, "open": 36631.56, "close": 36594.89, "volume": 3468.39821362 }, { "date": "2023-11-19", "timestamp": 1700352000, "low": 36404.52, "high": 37546.62, "open": 36596.14, "close": 37391.19, "volume": 4366.44892344 }, { "date": "2023-11-20", "timestamp": 1700438400, "low": 36720.0, "high": 37784.07, "open": 37389.06, "close": 37475.64, "volume": 14114.01039926 }, { "date": "2023-11-21", "timestamp": 1700524800, "low": 35744.9, "high": 37675.77, "open": 37472.76, "close": 35751.89, "volume": 20837.73934338 }, { "date": "2023-11-22", "timestamp": 1700611200, "low": 35633.0, "high": 37875.0, "open": 35755.33, "close": 37424.31, "volume": 17606.97239528 }, { "date": "2023-11-23", "timestamp": 1700697600, "low": 36888.0, "high": 37653.67, "open": 37424.31, "close": 37304.05, "volume": 7211.31754936 }, { "date": "2023-11-24", "timestamp": 1700784000, "low": 37257.56, "high": 38454.0, "open": 37304.04, "close": 37745.84, "volume": 17507.8900414 }, { "date": "2023-11-25", "timestamp": 1700870400, "low": 37615.91, "high": 37920.27, "open": 37746.29, "close": 37805.99, "volume": 3567.42244915 }, { "date": "2023-11-26", "timestamp": 1700956800, "low": 37156.72, "high": 37842.17, "open": 37806.84, "close": 37462.79, "volume": 6113.0562518 }, { "date": "2023-11-27", "timestamp": 1701043200, "low": 36715.1, "high": 37578.42, "open": 37462.01, "close": 37241.63, "volume": 13510.45476059 }, { "date": "2023-11-28", "timestamp": 1701129600, "low": 36873.55, "high": 38425.96, "open": 37241.64, "close": 37838.26, "volume": 18156.47258233 }, { "date": "2023-11-29", "timestamp": 1701216000, "low": 37581.93, "high": 38480.0, "open": 37838.26, "close": 37863.84, "volume": 15162.68883049 }, { "date": "2023-11-30", "timestamp": 1701302400, "low": 37500.0, "high": 38152.18, "open": 37864.79, "close": 37732.27, "volume": 8081.19248391 }, { "date": "2023-12-01", "timestamp": 1701388800, "low": 37618.25, "high": 39000.0, "open": 37732.27, "close": 38703.54, "volume": 16395.90197806 }, { "date": "2023-12-02", "timestamp": 1701475200, "low": 38660.03, "high": 39740.0, "open": 38706.55, "close": 39478.95, "volume": 7540.7688183 }, { "date": "2023-12-03", "timestamp": 1701561600, "low": 39293.02, "high": 40221.22, "open": 39467.42, "close": 39984.81, "volume": 7153.15663784 }, { "date": "2023-12-04", "timestamp": 1701648000, "low": 39983.6, "high": 42410.46, "open": 39984.81, "close": 41987.24, "volume": 21993.05995554 }, { "date": "2023-12-05", "timestamp": 1701734400, "low": 41384.03, "high": 45000.0, "open": 41985.53, "close": 44084.39, "volume": 24018.76035474 }, { "date": "2023-12-06", "timestamp": 1701820800, "low": 43369.0, "high": 44290.37, "open": 44086.33, "close": 43764.05, "volume": 15977.55938336 }, { "date": "2023-12-07", "timestamp": 1701907200, "low": 42846.53, "high": 44057.23, "open": 43766.41, "close": 43280.95, "volume": 13055.36691088 }, { "date": "2023-12-08", "timestamp": 1701993600, "low": 43087.17, "high": 44754.99, "open": 43281.11, "close": 44192.87, "volume": 13579.40860176 }, { "date": "2023-12-09", "timestamp": 1702080000, "low": 43586.14, "high": 44384.68, "open": 44192.86, "close": 43723.25, "volume": 5469.40708431 }, { "date": "2023-12-10", "timestamp": 1702166400, "low": 43562.06, "high": 44049.51, "open": 43722.84, "close": 43793.68, "volume": 3919.09423649 }, { "date": "2023-12-11", "timestamp": 1702252800, "low": 40150.0, "high": 43811.81, "open": 43793.67, "close": 41229.61, "volume": 25524.67094691 }, { "date": "2023-12-12", "timestamp": 1702339200, "low": 40636.51, "high": 42088.56, "open": 41229.61, "close": 41477.39, "volume": 13414.86773655 }, { "date": "2023-12-13", "timestamp": 1702425600, "low": 40553.15, "high": 43475.0, "open": 41477.6, "close": 42885.54, "volume": 15798.66423037 }, { "date": "2023-12-14", "timestamp": 1702512000, "low": 41426.76, "high": 43442.15, "open": 42887.39, "close": 43027.77, "volume": 15434.25971384 }, { "date": "2023-12-15", "timestamp": 1702598400, "low": 41640.51, "high": 43095.71, "open": 43027.77, "close": 41933.89, "volume": 10861.72864667 }, { "date": "2023-12-16", "timestamp": 1702684800, "low": 41626.66, "high": 42680.2, "open": 41934.84, "close": 42237.29, "volume": 5315.65582307 }, { "date": "2023-12-17", "timestamp": 1702771200, "low": 41222.0, "high": 42367.82, "open": 42235.23, "close": 41349.59, "volume": 6649.06495765 }, { "date": "2023-12-18", "timestamp": 1702857600, "low": 40508.01, "high": 42754.79, "open": 41349.59, "close": 42650.01, "volume": 13394.33474824 }, { "date": "2023-12-19", "timestamp": 1702944000, "low": 41780.0, "high": 43461.86, "open": 42650.01, "close": 42266.22, "volume": 13403.93447528 }, { "date": "2023-12-20", "timestamp": 1703030400, "low": 42184.48, "high": 44324.86, "open": 42266.25, "close": 43674.77, "volume": 19307.1089644 }, { "date": "2023-12-21", "timestamp": 1703116800, "low": 43295.78, "high": 44250.0, "open": 43673.11, "close": 43875.32, "volume": 13170.9728222 }, { "date": "2023-12-22", "timestamp": 1703203200, "low": 43412.82, "high": 44424.36, "open": 43875.56, "close": 44013.73, "volume": 10733.55348079 }, { "date": "2023-12-23", "timestamp": 1703289600, "low": 43333.35, "high": 44033.84, "open": 44013.65, "close": 43726.35, "volume": 4075.08953972 }, { "date": "2023-12-24", "timestamp": 1703376000, "low": 42614.17, "high": 43985.67, "open": 43728.36, "close": 43025.03, "volume": 4947.00165569 }, { "date": "2023-12-25", "timestamp": 1703462400, "low": 42755.35, "high": 43818.29, "open": 43025.02, "close": 43589.67, "volume": 4799.73104807 }, { "date": "2023-12-26", "timestamp": 1703548800, "low": 41600.67, "high": 43605.0, "open": 43589.67, "close": 42515.53, "volume": 13035.02745535 }, { "date": "2023-12-27", "timestamp": 1703635200, "low": 42111.47, "high": 43709.98, "open": 42521.21, "close": 43474.4, "volume": 12917.48404475 }, { "date": "2023-12-28", "timestamp": 1703721600, "low": 42265.08, "high": 43830.34, "open": 43469.06, "close": 42581.23, "volume": 13583.91599843 }, { "date": "2023-12-29", "timestamp": 1703808000, "low": 41300.0, "high": 43137.1, "open": 42581.23, "close": 42063.45, "volume": 16756.43323881 }, { "date": "2023-12-30", "timestamp": 1703894400, "low": 41518.19, "high": 42593.73, "open": 42064.22, "close": 42141.03, "volume": 11609.82377015 }, { "date": "2023-12-31", "timestamp": 1703980800, "low": 41964.68, "high": 42850.0, "open": 42139.32, "close": 42288.06, "volume": 11397.57303743 }, { "date": "2024-01-01", "timestamp": 1704067200, "low": 42175.65, "high": 44240.8, "open": 42288.58, "close": 44220.78, "volume": 7977.72851143 }, { "date": "2024-01-02", "timestamp": 1704153600, "low": 44195.13, "high": 45925.82, "open": 44220.78, "close": 44972.8, "volume": 29583.38407747 }, { "date": "2024-01-03", "timestamp": 1704240000, "low": 40625.68, "high": 45519.32, "open": 44972.81, "close": 42862.44, "volume": 32281.85234351 }, { "date": "2024-01-04", "timestamp": 1704326400, "low": 42650.0, "high": 44800.0, "open": 42860.58, "close": 44193.29, "volume": 18193.81684353 }, { "date": "2024-01-05", "timestamp": 1704412800, "low": 42450.0, "high": 44443.37, "open": 44198.35, "close": 44186.59, "volume": 18073.09561495 }, { "date": "2024-01-06", "timestamp": 1704499200, "low": 43436.5, "high": 44260.95, "open": 44187.76, "close": 43992.44, "volume": 5691.43460343 }, { "date": "2024-01-07", "timestamp": 1704585600, "low": 43629.7, "high": 44510.01, "open": 43992.79, "close": 43950.28, "volume": 5931.34650683 }, { "date": "2024-01-08", "timestamp": 1704672000, "low": 43200.44, "high": 47330.0, "open": 43954.52, "close": 46995.1, "volume": 26447.17326625 }, { "date": "2024-01-09", "timestamp": 1704758400, "low": 44701.54, "high": 47901.0, "open": 46995.09, "close": 46124.08, "volume": 26305.56366042 }, { "date": "2024-01-10", "timestamp": 1704844800, "low": 44320.01, "high": 47732.5, "open": 46120.79, "close": 46666.11, "volume": 36534.39765866 }, { "date": "2024-01-11", "timestamp": 1704931200, "low": 45555.55, "high": 49102.29, "open": 46678.54, "close": 46342.66, "volume": 38150.89478822 }, { "date": "2024-01-12", "timestamp": 1705017600, "low": 41444.97, "high": 46522.2, "open": 46344.96, "close": 42773.03, "volume": 46862.43347199 }, { "date": "2024-01-13", "timestamp": 1705104000, "low": 42427.0, "high": 43250.0, "open": 42775.1, "close": 42839.33, "volume": 10998.76404264 }, { "date": "2024-01-14", "timestamp": 1705190400, "low": 41680.73, "high": 43064.13, "open": 42839.32, "close": 41697.33, "volume": 7834.26155365 }, { "date": "2024-01-15", "timestamp": 1705276800, "low": 41680.0, "high": 43331.91, "open": 41698.13, "close": 42490.16, "volume": 10869.45830576 }, { "date": "2024-01-16", "timestamp": 1705363200, "low": 42028.02, "high": 43569.23, "open": 42481.69, "close": 43130.45, "volume": 18180.4405406 }, { "date": "2024-01-17", "timestamp": 1705449600, "low": 42160.0, "high": 43185.47, "open": 43130.35, "close": 42739.49, "volume": 16381.8407159 }, { "date": "2024-01-18", "timestamp": 1705536000, "low": 40600.05, "high": 42877.22, "open": 42737.68, "close": 41293.5, "volume": 25097.42399202 }, { "date": "2024-01-19", "timestamp": 1705622400, "low": 40236.49, "high": 42159.52, "open": 41290.57, "close": 41624.07, "volume": 22745.55271173 }, { "date": "2024-01-20", "timestamp": 1705708800, "low": 41418.55, "high": 41846.15, "open": 41623.94, "close": 41666.67, "volume": 4836.63124969 }, { "date": "2024-01-21", "timestamp": 1705795200, "low": 41472.49, "high": 41858.59, "open": 41666.67, "close": 41554.05, "volume": 3138.26294449 }, { "date": "2024-01-22", "timestamp": 1705881600, "low": 39372.44, "high": 41658.0, "open": 41553.92, "close": 39524.27, "volume": 26539.34338688 }, { "date": "2024-01-23", "timestamp": 1705968000, "low": 38501.0, "high": 40144.49, "open": 39524.27, "close": 39878.3, "volume": 21966.56334645 }, { "date": "2024-01-24", "timestamp": 1706054400, "low": 39382.15, "high": 40527.26, "open": 39878.28, "close": 40077.78, "volume": 17438.97734668 }, { "date": "2024-01-25", "timestamp": 1706140800, "low": 39503.0, "high": 40282.87, "open": 40079.87, "close": 39941.66, "volume": 12978.7331205 }, { "date": "2024-01-26", "timestamp": 1706227200, "low": 39805.95, "high": 42243.14, "open": 39941.66, "close": 41814.8, "volume": 19359.37921096 }, { "date": "2024-01-27", "timestamp": 1706313600, "low": 41383.94, "high": 42199.99, "open": 41814.96, "close": 42126.55, "volume": 3774.45056434 }, { "date": "2024-01-28", "timestamp": 1706400000, "low": 41617.53, "high": 42839.07, "open": 42126.55, "close": 42034.59, "volume": 4298.44263812 }, { "date": "2024-01-29", "timestamp": 1706486400, "low": 41787.35, "high": 43326.77, "open": 42034.57, "close": 43306.18, "volume": 12529.09255982 }, { "date": "2024-01-30", "timestamp": 1706572800, "low": 42680.2, "high": 43872.99, "open": 43303.3, "close": 42942.78, "volume": 16384.61219735 }, { "date": "2024-01-31", "timestamp": 1706659200, "low": 42265.77, "high": 43741.94, "open": 42937.72, "close": 42548.08, "volume": 15320.62044085 }, { "date": "2024-02-01", "timestamp": 1706745600, "low": 41846.04, "high": 43276.19, "open": 42545.47, "close": 43078.81, "volume": 11526.63383073 }, { "date": "2024-02-02", "timestamp": 1706832000, "low": 42527.58, "high": 43700.0, "open": 43080.38, "close": 43181.66, "volume": 12202.24125895 }, { "date": "2024-02-03", "timestamp": 1706918400, "low": 42863.58, "high": 43358.13, "open": 43183.62, "close": 43010.67, "volume": 2254.45335539 }, { "date": "2024-02-04", "timestamp": 1707004800, "low": 42228.01, "high": 43100.0, "open": 43007.82, "close": 42568.55, "volume": 2643.251649 }, { "date": "2024-02-05", "timestamp": 1707091200, "low": 42235.0, "high": 43520.0, "open": 42571.91, "close": 42657.67, "volume": 8756.87806894 }, { "date": "2024-02-06", "timestamp": 1707177600, "low": 42516.07, "high": 43372.79, "open": 42658.3, "close": 43095.79, "volume": 7940.36830921 }, { "date": "2024-02-07", "timestamp": 1707264000, "low": 42760.44, "high": 44430.0, "open": 43097.16, "close": 44343.61, "volume": 12440.36853251 }, { "date": "2024-02-08", "timestamp": 1707350400, "low": 44335.0, "high": 45637.38, "open": 44345.94, "close": 45305.2, "volume": 19283.80580787 }, { "date": "2024-02-09", "timestamp": 1707436800, "low": 45252.93, "high": 48230.02, "open": 45304.83, "close": 47160.41, "volume": 22108.85067543 }, { "date": "2024-02-10", "timestamp": 1707523200, "low": 46889.53, "high": 48179.43, "open": 47157.01, "close": 47767.06, "volume": 5663.309891 }, { "date": "2024-02-11", "timestamp": 1707609600, "low": 47590.3, "high": 48614.0, "open": 47767.06, "close": 48316.3, "volume": 5243.1260706 }, { "date": "2024-02-12", "timestamp": 1707696000, "low": 47715.67, "high": 50363.42, "open": 48321.14, "close": 49941.81, "volume": 18545.08725852 }, { "date": "2024-02-13", "timestamp": 1707782400, "low": 48327.81, "high": 50423.42, "open": 49941.95, "close": 49725.36, "volume": 20471.56790372 }, { "date": "2024-02-14", "timestamp": 1707868800, "low": 49253.92, "high": 52111.0, "open": 49724.55, "close": 51858.59, "volume": 20249.94369733 }, { "date": "2024-02-15", "timestamp": 1707955200, "low": 51353.49, "high": 52890.0, "open": 51858.51, "close": 51934.29, "volume": 18465.04404385 }, { "date": "2024-02-16", "timestamp": 1708041600, "low": 51597.87, "high": 52608.2, "open": 51935.23, "close": 52162.64, "volume": 13816.27351282 }, { "date": "2024-02-17", "timestamp": 1708128000, "low": 50642.36, "high": 52214.05, "open": 52162.65, "close": 51666.22, "volume": 5387.3486576 }, { "date": "2024-02-18", "timestamp": 1708214400, "low": 51174.38, "high": 52400.0, "open": 51666.23, "close": 52153.63, "volume": 3997.17143898 }, { "date": "2024-02-19", "timestamp": 1708300800, "low": 51687.98, "high": 52501.01, "open": 52153.63, "close": 51787.05, "volume": 6009.01451962 }, { "date": "2024-02-20", "timestamp": 1708387200, "low": 50764.01, "high": 53000.0, "open": 51787.05, "close": 52277.52, "volume": 15888.87599974 }, { "date": "2024-02-21", "timestamp": 1708473600, "low": 50628.6, "high": 52394.91, "open": 52277.53, "close": 51851.67, "volume": 13735.03407249 }, { "date": "2024-02-22", "timestamp": 1708560000, "low": 50905.65, "high": 52076.0, "open": 51851.46, "close": 51258.7, "volume": 13104.51408087 }, { "date": "2024-02-23", "timestamp": 1708646400, "low": 50513.01, "high": 51512.68, "open": 51260.29, "close": 50747.05, "volume": 11679.16625824 }, { "date": "2024-02-24", "timestamp": 1708732800, "low": 50576.55, "high": 51696.19, "open": 50746.98, "close": 51570.65, "volume": 3448.96576791 }, { "date": "2024-02-25", "timestamp": 1708819200, "low": 51275.01, "high": 51967.82, "open": 51568.63, "close": 51731.0, "volume": 3617.40106809 }, { "date": "2024-02-26", "timestamp": 1708905600, "low": 50901.23, "high": 54980.0, "open": 51730.96, "close": 54533.48, "volume": 22422.38763854 }, { "date": "2024-02-27", "timestamp": 1708992000, "low": 54490.8, "high": 57646.81, "open": 54530.32, "close": 57077.07, "volume": 28791.48651731 }, { "date": "2024-02-28", "timestamp": 1709078400, "low": 56723.48, "high": 64100.0, "open": 57077.08, "close": 62518.9, "volume": 48265.6721171 }, { "date": "2024-02-29", "timestamp": 1709164800, "low": 60355.61, "high": 63675.48, "open": 62520.06, "close": 61179.03, "volume": 36825.89535085 }, { "date": "2024-03-01", "timestamp": 1709251200, "low": 60788.33, "high": 63267.18, "open": 61179.03, "close": 62436.72, "volume": 24696.65692545 }, { "date": "2024-03-02", "timestamp": 1709337600, "low": 61623.39, "high": 62500.0, "open": 62439.74, "close": 62045.78, "volume": 6882.38410251 }, { "date": "2024-03-03", "timestamp": 1709424000, "low": 61388.0, "high": 63260.0, "open": 62045.78, "close": 63154.49, "volume": 7314.17629968 }, { "date": "2024-03-04", "timestamp": 1709510400, "low": 62300.0, "high": 68602.98, "open": 63155.74, "close": 68360.14, "volume": 40600.36656889 }, { "date": "2024-03-05", "timestamp": 1709596800, "low": 59224.68, "high": 69324.58, "open": 68356.7, "close": 63800.78, "volume": 65575.09537327 }, { "date": "2024-03-06", "timestamp": 1709683200, "low": 62832.39, "high": 67654.06, "open": 63802.15, "close": 66122.28, "volume": 34655.98799427 }, { "date": "2024-03-07", "timestamp": 1709769600, "low": 65599.63, "high": 68098.09, "open": 66115.48, "close": 66938.21, "volume": 22228.36739914 }, { "date": "2024-03-08", "timestamp": 1709856000, "low": 66157.09, "high": 70199.0, "open": 66938.21, "close": 68289.16, "volume": 33749.52797544 }, { "date": "2024-03-09", "timestamp": 1709942400, "low": 68047.62, "high": 68700.41, "open": 68289.16, "close": 68480.0, "volume": 9005.50992187 }, { "date": "2024-03-10", "timestamp": 1710028800, "low": 68221.13, "high": 70000.0, "open": 68480.01, "close": 69032.12, "volume": 12163.05713369 }, { "date": "2024-03-11", "timestamp": 1710115200, "low": 67112.21, "high": 72943.98, "open": 69032.8, "close": 72110.98, "volume": 32332.72583229 }, { "date": "2024-03-12", "timestamp": 1710201600, "low": 68603.0, "high": 73027.63, "open": 72110.98, "close": 71475.93, "volume": 29420.19277654 }, { "date": "2024-03-13", "timestamp": 1710288000, "low": 71337.3, "high": 73709.99, "open": 71473.43, "close": 73135.04, "volume": 21455.92195688 }, { "date": "2024-03-14", "timestamp": 1710374400, "low": 68454.47, "high": 73835.57, "open": 73135.04, "close": 71364.58, "volume": 34226.602618 }, { "date": "2024-03-15", "timestamp": 1710460800, "low": 65565.7, "high": 72414.96, "open": 71364.58, "close": 69506.88, "volume": 40195.84231178 }, { "date": "2024-03-16", "timestamp": 1710547200, "low": 64774.05, "high": 70050.0, "open": 69514.87, "close": 65254.22, "volume": 16532.825303 }, { "date": "2024-03-17", "timestamp": 1710633600, "low": 64505.0, "high": 68877.82, "open": 65254.22, "close": 68343.64, "volume": 12631.85084112 }, { "date": "2024-03-18", "timestamp": 1710720000, "low": 66562.65, "high": 68933.71, "open": 68354.29, "close": 67613.04, "volume": 20057.37580028 }, { "date": "2024-03-19", "timestamp": 1710806400, "low": 61506.0, "high": 68136.39, "open": 67609.39, "close": 61906.27, "volume": 40111.97553957 }, { "date": "2024-03-20", "timestamp": 1710892800, "low": 60771.14, "high": 68150.0, "open": 61902.57, "close": 67858.8, "volume": 38590.78345488 }, { "date": "2024-03-21", "timestamp": 1710979200, "low": 64525.0, "high": 68234.56, "open": 67855.88, "close": 65484.7, "volume": 18523.96247162 }, { "date": "2024-03-22", "timestamp": 1711065600, "low": 62258.36, "high": 66651.1, "open": 65478.98, "close": 63814.56, "volume": 17807.65930238 }, { "date": "2024-03-23", "timestamp": 1711152000, "low": 63013.19, "high": 66029.09, "open": 63814.56, "close": 63998.86, "volume": 7395.08270425 }, { "date": "2024-03-24", "timestamp": 1711238400, "low": 63785.57, "high": 67637.6, "open": 63998.87, "close": 67204.93, "volume": 6535.8276512 }, { "date": "2024-03-25", "timestamp": 1711324800, "low": 66381.84, "high": 71269.92, "open": 67212.69, "close": 69890.28, "volume": 22228.13803338 }, { "date": "2024-03-26", "timestamp": 1711411200, "low": 69269.69, "high": 71582.96, "open": 69895.6, "close": 69992.4, "volume": 15697.73440865 }, { "date": "2024-03-27", "timestamp": 1711497600, "low": 68369.62, "high": 71789.85, "open": 69994.9, "close": 69435.96, "volume": 18703.73738295 }, { "date": "2024-03-28", "timestamp": 1711584000, "low": 68841.01, "high": 71635.99, "open": 69437.16, "close": 70801.18, "volume": 15224.17928189 }, { "date": "2024-03-29", "timestamp": 1711670400, "low": 69036.95, "high": 70941.7, "open": 70804.06, "close": 69903.75, "volume": 7365.03204354 }, { "date": "2024-03-30", "timestamp": 1711756800, "low": 69569.03, "high": 70363.25, "open": 69903.74, "close": 69626.87, "volume": 3262.62331859 }, { "date": "2024-03-31", "timestamp": 1711843200, "low": 69587.86, "high": 71399.91, "open": 69623.86, "close": 71288.9, "volume": 4424.66955382 }, { "date": "2024-04-01", "timestamp": 1711929600, "low": 68055.15, "high": 71313.8, "open": 71291.5, "close": 69681.82, "volume": 13916.60016523 }, { "date": "2024-04-02", "timestamp": 1712016000, "low": 64521.61, "high": 69711.0, "open": 69681.85, "close": 65464.14, "volume": 23496.58634089 }, { "date": "2024-04-03", "timestamp": 1712102400, "low": 64500.0, "high": 66944.06, "open": 65472.0, "close": 65987.92, "volume": 14506.55934744 }, { "date": "2024-04-04", "timestamp": 1712188800, "low": 65073.95, "high": 69367.19, "open": 65984.18, "close": 68525.23, "volume": 18624.08140025 }, { "date": "2024-04-05", "timestamp": 1712275200, "low": 66000.0, "high": 68783.99, "open": 68528.69, "close": 67856.51, "volume": 15515.82134206 }, { "date": "2024-04-06", "timestamp": 1712361600, "low": 67469.19, "high": 69685.0, "open": 67856.51, "close": 68919.89, "volume": 3985.44167764 }, { "date": "2024-04-07", "timestamp": 1712448000, "low": 68846.23, "high": 70312.0, "open": 68919.57, "close": 69350.34, "volume": 5766.41938443 }, { "date": "2024-04-08", "timestamp": 1712534400, "low": 69037.33, "high": 72777.0, "open": 69350.36, "close": 71622.53, "volume": 16648.69284289 }, { "date": "2024-04-09", "timestamp": 1712620800, "low": 68200.0, "high": 71761.37, "open": 71616.31, "close": 69117.01, "volume": 15143.52341376 }, { "date": "2024-04-10", "timestamp": 1712707200, "low": 67463.07, "high": 71159.6, "open": 69115.79, "close": 70634.04, "volume": 16655.987797 }, { "date": "2024-04-11", "timestamp": 1712793600, "low": 69530.0, "high": 71305.86, "open": 70638.4, "close": 70020.73, "volume": 11001.16448135 }, { "date": "2024-04-12", "timestamp": 1712880000, "low": 65110.31, "high": 71265.74, "open": 70020.71, "close": 67148.61, "volume": 23509.75554216 }, { "date": "2024-04-13", "timestamp": 1712966400, "low": 60822.01, "high": 69100.0, "open": 67148.62, "close": 64024.77, "volume": 27548.47240557 }, { "date": "2024-04-14", "timestamp": 1713052800, "low": 62150.0, "high": 65890.91, "open": 64021.36, "close": 65777.05, "volume": 21604.05147827 }, { "date": "2024-04-15", "timestamp": 1713139200, "low": 62315.08, "high": 66928.82, "open": 65764.56, "close": 63452.18, "volume": 21672.73701332 }, { "date": "2024-04-16", "timestamp": 1713225600, "low": 61645.09, "high": 64400.0, "open": 63452.18, "close": 63814.94, "volume": 17710.28213211 }, { "date": "2024-04-17", "timestamp": 1713312000, "low": 59648.33, "high": 64524.14, "open": 63814.94, "close": 61279.36, "volume": 21812.15297865 }, { "date": "2024-04-18", "timestamp": 1713398400, "low": 60816.07, "high": 64210.0, "open": 61275.73, "close": 63513.85, "volume": 15249.84211445 }, { "date": "2024-04-19", "timestamp": 1713484800, "low": 59573.32, "high": 65498.99, "open": 63514.84, "close": 63848.37, "volume": 22838.07934159 }, { "date": "2024-04-20", "timestamp": 1713571200, "low": 63121.15, "high": 65463.08, "open": 63841.96, "close": 64968.87, "volume": 5157.40726514 }, { "date": "2024-04-21", "timestamp": 1713657600, "low": 64250.0, "high": 65725.81, "open": 64960.82, "close": 64952.92, "volume": 4487.48723219 }, { "date": "2024-04-22", "timestamp": 1713744000, "low": 64520.0, "high": 67272.73, "open": 64952.92, "close": 66859.17, "volume": 10977.05178637 }, { "date": "2024-04-23", "timestamp": 1713830400, "low": 65823.66, "high": 67225.66, "open": 66856.07, "close": 66414.16, "volume": 8840.16749844 }, { "date": "2024-04-24", "timestamp": 1713916800, "low": 63542.56, "high": 67077.97, "open": 66418.0, "close": 64255.78, "volume": 15083.5524347 }, { "date": "2024-04-25", "timestamp": 1714003200, "low": 62747.18, "high": 65287.69, "open": 64255.77, "close": 64484.44, "volume": 13256.29877715 }, { "date": "2024-04-26", "timestamp": 1714089600, "low": 63287.76, "high": 64810.0, "open": 64484.44, "close": 63742.39, "volume": 10151.96247701 }, { "date": "2024-04-27", "timestamp": 1714176000, "low": 62389.0, "high": 63900.0, "open": 63742.39, "close": 63422.0, "volume": 5312.16741262 }, { "date": "2024-04-28", "timestamp": 1714262400, "low": 62743.81, "high": 64333.33, "open": 63422.34, "close": 63108.94, "volume": 4415.96831554 }, { "date": "2024-04-29", "timestamp": 1714348800, "low": 61741.01, "high": 64200.0, "open": 63109.76, "close": 63844.85, "volume": 10712.13554316 }, { "date": "2024-04-30", "timestamp": 1714435200, "low": 59040.3, "high": 64727.81, "open": 63845.01, "close": 60622.1, "volume": 21106.65540758 }, { "date": "2024-05-01", "timestamp": 1714521600, "low": 56500.0, "high": 60785.49, "open": 60621.2, "close": 58265.59, "volume": 26611.9312734 }, { "date": "2024-05-02", "timestamp": 1714608000, "low": 56903.79, "high": 59641.03, "open": 58267.81, "close": 59071.89, "volume": 13593.00905888 }, { "date": "2024-05-03", "timestamp": 1714694400, "low": 58821.05, "high": 63365.72, "open": 59070.3, "close": 62913.03, "volume": 15954.29032707 }, { "date": "2024-05-04", "timestamp": 1714780800, "low": 62565.82, "high": 64546.0, "open": 62913.03, "close": 63902.88, "volume": 6414.57464352 }, { "date": "2024-05-05", "timestamp": 1714867200, "low": 62908.34, "high": 64636.75, "open": 63902.88, "close": 64023.45, "volume": 4474.5195919 }, { "date": "2024-05-06", "timestamp": 1714953600, "low": 62704.48, "high": 65523.44, "open": 64023.45, "close": 63162.24, "volume": 11241.77217344 }, { "date": "2024-05-07", "timestamp": 1715040000, "low": 62252.64, "high": 64415.06, "open": 63161.35, "close": 62315.76, "volume": 8994.93773002 }, { "date": "2024-05-08", "timestamp": 1715126400, "low": 60851.04, "high": 63013.05, "open": 62315.75, "close": 61169.53, "volume": 7486.42596849 }, { "date": "2024-05-09", "timestamp": 1715212800, "low": 60601.6, "high": 63424.14, "open": 61169.53, "close": 63073.57, "volume": 8360.0553824 }, { "date": "2024-05-10", "timestamp": 1715299200, "low": 60150.0, "high": 63470.0, "open": 63073.55, "close": 60787.47, "volume": 11511.12990976 }, { "date": "2024-05-11", "timestamp": 1715385600, "low": 60450.13, "high": 61482.0, "open": 60787.99, "close": 60814.63, "volume": 2338.06810837 }, { "date": "2024-05-12", "timestamp": 1715472000, "low": 60576.05, "high": 61843.45, "open": 60814.64, "close": 61453.02, "volume": 2694.97577935 }, { "date": "2024-05-13", "timestamp": 1715558400, "low": 60738.51, "high": 63456.18, "open": 61453.01, "close": 62932.37, "volume": 9170.80865115 }, { "date": "2024-05-14", "timestamp": 1715644800, "low": 61024.51, "high": 63103.02, "open": 62927.44, "close": 61539.84, "volume": 13456.61307634 }, { "date": "2024-05-15", "timestamp": 1715731200, "low": 61299.57, "high": 66480.0, "open": 61539.7, "close": 66244.69, "volume": 21821.38858725 }, { "date": "2024-05-16", "timestamp": 1715817600, "low": 64588.5, "high": 66772.83, "open": 66244.68, "close": 65252.18, "volume": 12012.70197182 }, { "date": "2024-05-17", "timestamp": 1715904000, "low": 65113.46, "high": 67500.0, "open": 65252.17, "close": 67046.33, "volume": 11710.00723895 }, { "date": "2024-05-18", "timestamp": 1715990400, "low": 66624.06, "high": 67407.79, "open": 67046.34, "close": 66923.87, "volume": 3880.58113972 }, { "date": "2024-05-19", "timestamp": 1716076800, "low": 65852.02, "high": 67701.91, "open": 66923.87, "close": 66261.62, "volume": 3565.11346165 }, { "date": "2024-05-20", "timestamp": 1716163200, "low": 66057.03, "high": 71560.9, "open": 66260.04, "close": 71432.17, "volume": 20415.88691709 }, { "date": "2024-05-21", "timestamp": 1716249600, "low": 69146.01, "high": 71980.0, "open": 71432.16, "close": 70142.84, "volume": 16102.06132545 }, { "date": "2024-05-22", "timestamp": 1716336000, "low": 68887.52, "high": 70659.99, "open": 70142.88, "close": 69109.93, "volume": 10889.10300904 }, { "date": "2024-05-23", "timestamp": 1716422400, "low": 66259.0, "high": 70066.95, "open": 69109.93, "close": 67940.45, "volume": 14340.27843589 }, { "date": "2024-05-24", "timestamp": 1716508800, "low": 66587.91, "high": 69278.75, "open": 67932.79, "close": 68547.8, "volume": 10374.95988085 }, { "date": "2024-05-25", "timestamp": 1716595200, "low": 68487.44, "high": 69605.03, "open": 68545.52, "close": 69289.67, "volume": 2501.11901959 }, { "date": "2024-05-26", "timestamp": 1716681600, "low": 68097.38, "high": 69522.0, "open": 69289.69, "close": 68473.72, "volume": 2037.67329089 }, { "date": "2024-05-27", "timestamp": 1716768000, "low": 68210.12, "high": 70613.39, "open": 68470.8, "close": 69368.72, "volume": 5384.62278063 }, { "date": "2024-05-28", "timestamp": 1716854400, "low": 67194.59, "high": 69533.96, "open": 69366.31, "close": 68321.98, "volume": 11975.93086328 }, { "date": "2024-05-29", "timestamp": 1716940800, "low": 67081.66, "high": 68864.11, "open": 68321.99, "close": 67569.45, "volume": 8970.02059069 }, { "date": "2024-05-30", "timestamp": 1717027200, "low": 67092.91, "high": 69536.89, "open": 67569.44, "close": 68338.58, "volume": 11841.26381893 }, { "date": "2024-05-31", "timestamp": 1717113600, "low": 66584.47, "high": 69024.71, "open": 68338.58, "close": 67472.41, "volume": 10690.85876224 }, { "date": "2024-06-01", "timestamp": 1717200000, "low": 67371.28, "high": 67837.33, "open": 67473.07, "close": 67719.29, "volume": 1949.57008052 }, { "date": "2024-06-02", "timestamp": 1717286400, "low": 67260.0, "high": 68411.0, "open": 67719.29, "close": 67735.52, "volume": 2997.15241527 }, { "date": "2024-06-03", "timestamp": 1717372800, "low": 67568.0, "high": 70295.78, "open": 67731.14, "close": 68791.0, "volume": 11884.90882705 }, { "date": "2024-06-04", "timestamp": 1717459200, "low": 68542.37, "high": 71108.9, "open": 68791.04, "close": 70542.32, "volume": 18042.19396496 }, { "date": "2024-06-05", "timestamp": 1717545600, "low": 70356.49, "high": 71804.13, "open": 70541.68, "close": 71121.11, "volume": 10123.1802918 }, { "date": "2024-06-06", "timestamp": 1717632000, "low": 70093.98, "high": 71650.56, "open": 71120.65, "close": 70773.64, "volume": 7716.5079994 }, { "date": "2024-06-07", "timestamp": 1717718400, "low": 68298.55, "high": 71974.04, "open": 70773.63, "close": 69324.53, "volume": 13768.98185265 }, { "date": "2024-06-08", "timestamp": 1717804800, "low": 69126.22, "high": 69546.58, "open": 69326.71, "close": 69304.05, "volume": 2631.94610412 }, { "date": "2024-06-09", "timestamp": 1717891200, "low": 69123.99, "high": 69848.94, "open": 69303.8, "close": 69637.87, "volume": 1826.03995531 }, { "date": "2024-06-10", "timestamp": 1717977600, "low": 69141.51, "high": 70187.53, "open": 69641.08, "close": 69497.73, "volume": 6088.40363232 }, { "date": "2024-06-11", "timestamp": 1718064000, "low": 66018.69, "high": 69547.82, "open": 69495.97, "close": 67316.53, "volume": 17354.68915468 }, { "date": "2024-06-12", "timestamp": 1718150400, "low": 66883.32, "high": 70032.0, "open": 67316.52, "close": 68248.6, "volume": 17140.01139413 }, { "date": "2024-06-13", "timestamp": 1718236800, "low": 66200.0, "high": 68474.49, "open": 68248.59, "close": 66738.85, "volume": 11916.13211129 }, { "date": "2024-06-14", "timestamp": 1718323200, "low": 65005.0, "high": 67322.72, "open": 66746.46, "close": 66004.39, "volume": 11520.15791899 }, { "date": "2024-06-15", "timestamp": 1718409600, "low": 65800.86, "high": 66428.57, "open": 66004.36, "close": 66192.0, "volume": 2004.1421548 }, { "date": "2024-06-16", "timestamp": 1718496000, "low": 65999.0, "high": 66931.18, "open": 66192.0, "close": 66628.75, "volume": 2118.65163435 }, { "date": "2024-06-17", "timestamp": 1718582400, "low": 65050.0, "high": 67274.96, "open": 66629.38, "close": 66481.81, "volume": 14487.64060903 }, { "date": "2024-06-18", "timestamp": 1718668800, "low": 64010.01, "high": 66574.33, "open": 66481.81, "close": 65152.8, "volume": 15937.73176483 }, { "date": "2024-06-19", "timestamp": 1718755200, "low": 64635.48, "high": 65709.26, "open": 65150.9, "close": 64943.79, "volume": 4958.38361329 }, { "date": "2024-06-20", "timestamp": 1718841600, "low": 64500.0, "high": 66455.52, "open": 64945.67, "close": 64840.88, "volume": 9346.70807899 }, { "date": "2024-06-21", "timestamp": 1718928000, "low": 63300.93, "high": 65017.1, "open": 64840.89, "close": 64120.28, "volume": 9816.79599936 }, { "date": "2024-06-22", "timestamp": 1719014400, "low": 63910.01, "high": 64523.91, "open": 64120.28, "close": 64235.01, "volume": 2324.21500373 }, { "date": "2024-06-23", "timestamp": 1719100800, "low": 63125.75, "high": 64499.95, "open": 64235.0, "close": 63171.43, "volume": 2054.79092364 }, { "date": "2024-06-24", "timestamp": 1719187200, "low": 58414.28, "high": 63343.91, "open": 63169.36, "close": 60263.0, "volume": 21418.04594647 }, { "date": "2024-06-25", "timestamp": 1719273600, "low": 60217.36, "high": 62400.0, "open": 60262.16, "close": 61789.71, "volume": 15201.5824773 }, { "date": "2024-06-26", "timestamp": 1719360000, "low": 60656.8, "high": 62470.0, "open": 61794.47, "close": 60816.68, "volume": 11392.79835017 }, { "date": "2024-06-27", "timestamp": 1719446400, "low": 60546.94, "high": 62346.16, "open": 60818.86, "close": 61615.39, "volume": 10530.35898848 }, { "date": "2024-06-28", "timestamp": 1719532800, "low": 59868.0, "high": 62170.62, "open": 61611.43, "close": 60313.35, "volume": 11381.0258738 }, { "date": "2024-06-29", "timestamp": 1719619200, "low": 60273.8, "high": 61122.66, "open": 60312.36, "close": 60885.67, "volume": 3199.03650127 }, { "date": "2024-06-30", "timestamp": 1719705600, "low": 60611.01, "high": 62942.67, "open": 60884.44, "close": 62668.26, "volume": 4263.22924826 }, { "date": "2024-07-01", "timestamp": 1719792000, "low": 62448.46, "high": 63801.26, "open": 62669.14, "close": 62830.13, "volume": 12326.70696465 }, { "date": "2024-07-02", "timestamp": 1719878400, "low": 61000.0, "high": 63223.57, "open": 62830.94, "close": 62040.22, "volume": 10688.64132628 }, { "date": "2024-07-03", "timestamp": 1719964800, "low": 59332.76, "high": 62197.01, "open": 62039.44, "close": 60145.01, "volume": 12066.71677065 }, { "date": "2024-07-04", "timestamp": 1720051200, "low": 56709.73, "high": 60429.27, "open": 60145.01, "close": 57042.14, "volume": 17969.35692426 }, { "date": "2024-07-05", "timestamp": 1720137600, "low": 53499.9, "high": 57515.6, "open": 57036.45, "close": 56639.43, "volume": 28052.41501655 }, { "date": "2024-07-06", "timestamp": 1720224000, "low": 56020.32, "high": 58481.97, "open": 56634.53, "close": 58244.75, "volume": 6449.32501293 }, { "date": "2024-07-07", "timestamp": 1720310400, "low": 55717.23, "high": 58448.89, "open": 58240.36, "close": 55854.09, "volume": 5320.91645368 }, { "date": "2024-07-08", "timestamp": 1720396800, "low": 54278.93, "high": 58200.0, "open": 55852.61, "close": 56699.43, "volume": 19043.04861272 }, { "date": "2024-07-09", "timestamp": 1720483200, "low": 56276.37, "high": 58295.31, "open": 56701.18, "close": 58047.86, "volume": 11757.76025902 }, { "date": "2024-07-10", "timestamp": 1720569600, "low": 57157.28, "high": 59481.93, "open": 58047.86, "close": 57712.59, "volume": 11619.63229345 }, { "date": "2024-07-11", "timestamp": 1720656000, "low": 57036.41, "high": 59533.06, "open": 57713.4, "close": 57340.77, "volume": 11433.53379518 }, { "date": "2024-07-12", "timestamp": 1720742400, "low": 56538.33, "high": 58550.0, "open": 57343.66, "close": 57909.03, "volume": 10516.60400149 }, { "date": "2024-07-13", "timestamp": 1720828800, "low": 57770.92, "high": 59875.0, "open": 57908.61, "close": 59224.58, "volume": 4255.10545721 }, { "date": "2024-07-14", "timestamp": 1720915200, "low": 59209.2, "high": 61428.67, "open": 59224.58, "close": 60808.42, "volume": 6132.37403058 }, { "date": "2024-07-15", "timestamp": 1721001600, "low": 60666.59, "high": 64943.61, "open": 60804.97, "close": 64757.16, "volume": 20601.73387957 }, { "date": "2024-07-16", "timestamp": 1721088000, "low": 62410.33, "high": 65405.89, "open": 64757.16, "close": 65088.99, "volume": 14691.92002303 }, { "date": "2024-07-17", "timestamp": 1721174400, "low": 63853.99, "high": 66139.0, "open": 65086.55, "close": 64085.81, "volume": 10647.79709095 }, { "date": "2024-07-18", "timestamp": 1721260800, "low": 63222.6, "high": 65130.88, "open": 64085.82, "close": 63982.86, "volume": 7637.52760383 }, { "date": "2024-07-19", "timestamp": 1721347200, "low": 63289.15, "high": 67504.22, "open": 63977.64, "close": 66707.61, "volume": 15163.05745737 }, { "date": "2024-07-20", "timestamp": 1721433600, "low": 66271.0, "high": 67635.0, "open": 66707.61, "close": 67163.83, "volume": 4671.38885135 }, { "date": "2024-07-21", "timestamp": 1721520000, "low": 65820.18, "high": 68380.0, "open": 67163.82, "close": 68181.28, "volume": 6027.86201344 }, { "date": "2024-07-22", "timestamp": 1721606400, "low": 66569.42, "high": 68495.0, "open": 68181.16, "close": 67558.22, "volume": 11844.79119584 }, { "date": "2024-07-23", "timestamp": 1721692800, "low": 65444.3, "high": 67786.84, "open": 67560.03, "close": 65939.24, "volume": 10791.03782177 }, { "date": "2024-07-24", "timestamp": 1721779200, "low": 65090.61, "high": 67131.17, "open": 65939.24, "close": 65366.4, "volume": 7702.25551129 }, { "date": "2024-07-25", "timestamp": 1721865600, "low": 63412.46, "high": 66161.98, "open": 65358.86, "close": 65795.42, "volume": 10452.25571747 }, { "date": "2024-07-26", "timestamp": 1721952000, "low": 65705.6, "high": 68216.66, "open": 65795.52, "close": 67924.08, "volume": 9315.20918753 }, { "date": "2024-07-27", "timestamp": 1722038400, "low": 66635.28, "high": 69418.15, "open": 67921.46, "close": 67899.41, "volume": 10233.62198513 }, { "date": "2024-07-28", "timestamp": 1722124800, "low": 67021.8, "high": 68308.82, "open": 67901.81, "close": 68244.3, "volume": 3505.5483691 }, { "date": "2024-07-29", "timestamp": 1722211200, "low": 66400.01, "high": 70000.0, "open": 68244.3, "close": 66771.45, "volume": 13641.48475825 }, { "date": "2024-07-30", "timestamp": 1722297600, "low": 65283.68, "high": 66994.15, "open": 66767.14, "close": 66169.68, "volume": 8733.57157991 }, { "date": "2024-07-31", "timestamp": 1722384000, "low": 64500.0, "high": 66837.4, "open": 66169.68, "close": 64609.62, "volume": 8986.37529253 }, { "date": "2024-08-01", "timestamp": 1722470400, "low": 62212.81, "high": 65593.56, "open": 64609.61, "close": 65288.18, "volume": 15636.72205775 }, { "date": "2024-08-02", "timestamp": 1722556800, "low": 61150.0, "high": 65557.86, "open": 65293.48, "close": 61418.06, "volume": 15390.00963957 }, { "date": "2024-08-03", "timestamp": 1722643200, "low": 59819.13, "high": 62171.58, "open": 61418.06, "close": 60674.93, "volume": 8019.39450918 }, { "date": "2024-08-04", "timestamp": 1722729600, "low": 57123.0, "high": 61082.3, "open": 60674.93, "close": 58130.95, "volume": 10319.01091658 }, { "date": "2024-08-05", "timestamp": 1722816000, "low": 49050.01, "high": 58282.83, "open": 58131.31, "close": 54029.12, "volume": 59125.78926672 }, { "date": "2024-08-06", "timestamp": 1722902400, "low": 53965.57, "high": 57091.16, "open": 54037.9, "close": 56048.08, "volume": 16897.67519536 }, { "date": "2024-08-07", "timestamp": 1722988800, "low": 54564.15, "high": 57757.15, "open": 56048.07, "close": 55148.1, "volume": 13971.5151871 }, { "date": "2024-08-08", "timestamp": 1723075200, "low": 54737.32, "high": 62755.24, "open": 55144.14, "close": 61705.58, "volume": 20623.04985861 }, { "date": "2024-08-09", "timestamp": 1723161600, "low": 59552.46, "high": 61764.38, "open": 61704.05, "close": 60862.13, "volume": 11569.80744379 }, { "date": "2024-08-10", "timestamp": 1723248000, "low": 60255.61, "high": 61500.0, "open": 60864.71, "close": 60935.02, "volume": 3157.63609699 }, { "date": "2024-08-11", "timestamp": 1723334400, "low": 58312.63, "high": 61868.69, "open": 60935.01, "close": 58722.49, "volume": 5229.37008498 }, { "date": "2024-08-12", "timestamp": 1723420800, "low": 57653.31, "high": 60721.77, "open": 58717.44, "close": 59358.78, "volume": 12183.92944247 }, { "date": "2024-08-13", "timestamp": 1723507200, "low": 58402.01, "high": 61615.43, "open": 59358.78, "close": 60603.19, "volume": 10879.76363828 }, { "date": "2024-08-14", "timestamp": 1723593600, "low": 58453.56, "high": 61827.2, "open": 60603.19, "close": 58690.62, "volume": 12938.61473824 }, { "date": "2024-08-15", "timestamp": 1723680000, "low": 56120.0, "high": 59883.49, "open": 58690.62, "close": 57543.61, "volume": 14506.63316989 }, { "date": "2024-08-16", "timestamp": 1723766400, "low": 57096.56, "high": 59871.61, "open": 57543.57, "close": 58888.99, "volume": 11930.21788221 }, { "date": "2024-08-17", "timestamp": 1723852800, "low": 58803.45, "high": 59711.02, "open": 58888.99, "close": 59497.49, "volume": 2787.56355634 }, { "date": "2024-08-18", "timestamp": 1723939200, "low": 58422.0, "high": 60284.99, "open": 59497.49, "close": 58437.9, "volume": 4325.64817169 }, { "date": "2024-08-19", "timestamp": 1724025600, "low": 57820.0, "high": 59639.81, "open": 58436.2, "close": 59452.67, "volume": 8539.29378706 }, { "date": "2024-08-20", "timestamp": 1724112000, "low": 58571.96, "high": 61457.03, "open": 59455.81, "close": 59017.59, "volume": 11062.05279919 }, { "date": "2024-08-21", "timestamp": 1724198400, "low": 58793.89, "high": 61849.98, "open": 59017.59, "close": 61163.28, "volume": 13380.11101719 }, { "date": "2024-08-22", "timestamp": 1724284800, "low": 59750.0, "high": 61430.48, "open": 61167.54, "close": 60383.29, "volume": 9608.6955368 }, { "date": "2024-08-23", "timestamp": 1724371200, "low": 60343.2, "high": 64987.0, "open": 60383.28, "close": 64086.72, "volume": 17852.77117167 }, { "date": "2024-08-24", "timestamp": 1724457600, "low": 63564.22, "high": 64529.78, "open": 64091.63, "close": 64179.63, "volume": 5020.91676004 }, { "date": "2024-08-25", "timestamp": 1724544000, "low": 63793.74, "high": 65050.08, "open": 64179.63, "close": 64251.93, "volume": 4012.30764642 }, { "date": "2024-08-26", "timestamp": 1724630400, "low": 62806.8, "high": 64509.36, "open": 64250.01, "close": 62840.0, "volume": 10741.96651081 }, { "date": "2024-08-27", "timestamp": 1724716800, "low": 58025.49, "high": 63226.26, "open": 62840.09, "close": 59439.64, "volume": 14195.89496578 }, { "date": "2024-08-28", "timestamp": 1724803200, "low": 57851.62, "high": 60236.98, "open": 59437.68, "close": 59045.88, "volume": 10001.12169866 }, { "date": "2024-08-29", "timestamp": 1724889600, "low": 58729.39, "high": 61194.09, "open": 59047.94, "close": 59364.47, "volume": 10933.22040343 }, { "date": "2024-08-30", "timestamp": 1724976000, "low": 57700.0, "high": 59929.63, "open": 59353.12, "close": 59112.77, "volume": 9382.9124508 }, { "date": "2024-08-31", "timestamp": 1725062400, "low": 58739.31, "high": 59446.99, "open": 59117.59, "close": 58968.37, "volume": 1368.21775121 }, { "date": "2024-09-01", "timestamp": 1725148800, "low": 57200.0, "high": 59070.55, "open": 58968.37, "close": 57299.0, "volume": 4411.05388122 }, { "date": "2024-09-02", "timestamp": 1725235200, "low": 57119.01, "high": 59423.0, "open": 57291.21, "close": 59139.83, "volume": 4318.6544603 }, { "date": "2024-09-03", "timestamp": 1725321600, "low": 57394.49, "high": 59825.7, "open": 59138.89, "close": 57468.84, "volume": 8264.44971184 }, { "date": "2024-09-04", "timestamp": 1725408000, "low": 55555.0, "high": 58531.25, "open": 57460.5, "close": 57971.0, "volume": 13715.96171494 }, { "date": "2024-09-05", "timestamp": 1725494400, "low": 55628.04, "high": 58326.12, "open": 57971.0, "close": 56156.82, "volume": 12281.57828747 }, { "date": "2024-09-06", "timestamp": 1725580800, "low": 52530.0, "high": 56995.0, "open": 56156.82, "close": 53950.01, "volume": 18495.45064356 }, { "date": "2024-09-07", "timestamp": 1725667200, "low": 53733.1, "high": 54847.0, "open": 53950.0, "close": 54156.33, "volume": 3284.57722628 }, { "date": "2024-09-08", "timestamp": 1725753600, "low": 53623.95, "high": 55315.95, "open": 54159.6, "close": 54881.11, "volume": 3684.86816392 }, { "date": "2024-09-09", "timestamp": 1725840000, "low": 54565.56, "high": 58119.97, "open": 54881.1, "close": 57053.9, "volume": 10203.03329517 }, { "date": "2024-09-10", "timestamp": 1725926400, "low": 56377.76, "high": 58050.35, "open": 57047.82, "close": 57645.59, "volume": 6433.21371111 }, { "date": "2024-09-11", "timestamp": 1726012800, "low": 55534.41, "high": 58014.35, "open": 57641.15, "close": 57352.79, "volume": 11678.94297124 }, { "date": "2024-09-12", "timestamp": 1726099200, "low": 57311.15, "high": 58600.0, "open": 57352.92, "close": 58137.54, "volume": 10175.62390483 }, { "date": "2024-09-13", "timestamp": 1726185600, "low": 57630.01, "high": 60670.0, "open": 58137.33, "close": 60543.35, "volume": 11935.95544754 }, { "date": "2024-09-14", "timestamp": 1726272000, "low": 59436.8, "high": 60660.0, "open": 60543.35, "close": 60012.35, "volume": 3147.39019631 }, { "date": "2024-09-15", "timestamp": 1726358400, "low": 58695.75, "high": 60402.34, "open": 60012.34, "close": 59122.33, "volume": 3975.3568185 }, { "date": "2024-09-16", "timestamp": 1726444800, "low": 57477.0, "high": 59214.15, "open": 59122.7, "close": 58208.75, "volume": 7654.10991835 }, { "date": "2024-09-17", "timestamp": 1726531200, "low": 57620.27, "high": 61373.41, "open": 58209.76, "close": 60312.6, "volume": 11701.89074715 }, { "date": "2024-09-18", "timestamp": 1726617600, "low": 59174.5, "high": 61800.0, "open": 60317.38, "close": 61769.18, "volume": 11471.50683029 }, { "date": "2024-09-19", "timestamp": 1726704000, "low": 61569.16, "high": 63891.82, "open": 61770.38, "close": 62960.14, "volume": 15075.86835522 }, { "date": "2024-09-20", "timestamp": 1726790400, "low": 62340.0, "high": 64140.67, "open": 62956.04, "close": 63210.69, "volume": 10636.1082809 }, { "date": "2024-09-21", "timestamp": 1726876800, "low": 62755.0, "high": 63575.63, "open": 63210.94, "close": 63362.74, "volume": 1960.85712028 }, { "date": "2024-09-22", "timestamp": 1726963200, "low": 62380.55, "high": 64000.0, "open": 63362.74, "close": 63577.66, "volume": 2882.2341982 }, { "date": "2024-09-23", "timestamp": 1727049600, "low": 62566.28, "high": 64739.67, "open": 63580.39, "close": 63338.87, "volume": 7014.74459935 }, { "date": "2024-09-24", "timestamp": 1727136000, "low": 62689.15, "high": 64700.0, "open": 63338.85, "close": 64272.93, "volume": 8933.46473574 }, { "date": "2024-09-25", "timestamp": 1727222400, "low": 62932.8, "high": 64811.0, "open": 64272.93, "close": 63130.89, "volume": 5909.09510453 }, { "date": "2024-09-26", "timestamp": 1727308800, "low": 62652.99, "high": 65865.0, "open": 63131.13, "close": 65177.21, "volume": 12789.85035505 }, { "date": "2024-09-27", "timestamp": 1727395200, "low": 64827.85, "high": 66550.0, "open": 65176.39, "close": 65789.0, "volume": 9529.0168808 }, { "date": "2024-09-28", "timestamp": 1727481600, "low": 65400.0, "high": 66266.39, "open": 65787.53, "close": 65858.99, "volume": 2755.22680581 }, { "date": "2024-09-29", "timestamp": 1727568000, "low": 65433.29, "high": 66059.0, "open": 65857.33, "close": 65600.01, "volume": 2721.35197741 }, { "date": "2024-09-30", "timestamp": 1727654400, "low": 62833.95, "high": 65624.95, "open": 65600.01, "close": 63301.25, "volume": 10629.74147917 }, { "date": "2024-10-01", "timestamp": 1727740800, "low": 60150.89, "high": 64106.75, "open": 63305.52, "close": 60790.0, "volume": 15970.80295516 }, { "date": "2024-10-02", "timestamp": 1727827200, "low": 59969.2, "high": 62380.34, "open": 60792.63, "close": 60631.37, "volume": 8764.03050337 }, { "date": "2024-10-03", "timestamp": 1727913600, "low": 59824.87, "high": 61474.92, "open": 60631.36, "close": 60744.99, "volume": 7834.55718072 }, { "date": "2024-10-04", "timestamp": 1728000000, "low": 60454.5, "high": 62481.0, "open": 60745.0, "close": 62090.71, "volume": 7884.21831808 }, { "date": "2024-10-05", "timestamp": 1728086400, "low": 61686.34, "high": 62380.04, "open": 62090.7, "close": 62051.29, "volume": 1783.56564961 }, { "date": "2024-10-06", "timestamp": 1728172800, "low": 61805.85, "high": 62978.75, "open": 62051.29, "close": 62810.86, "volume": 2086.21821773 }, { "date": "2024-10-07", "timestamp": 1728259200, "low": 62113.28, "high": 64467.02, "open": 62810.93, "close": 62200.28, "volume": 10707.1500015 }, { "date": "2024-10-08", "timestamp": 1728345600, "low": 61824.48, "high": 63191.05, "open": 62203.82, "close": 62122.02, "volume": 6566.33034742 }, { "date": "2024-10-09", "timestamp": 1728432000, "low": 60255.0, "high": 62507.68, "open": 62118.44, "close": 60578.28, "volume": 7582.36723494 }, { "date": "2024-10-10", "timestamp": 1728518400, "low": 58863.9, "high": 61271.59, "open": 60578.28, "close": 60279.53, "volume": 10462.57962276 }, { "date": "2024-10-11", "timestamp": 1728604800, "low": 60029.98, "high": 63416.7, "open": 60279.53, "close": 62518.75, "volume": 11454.9900534 }, { "date": "2024-10-12", "timestamp": 1728691200, "low": 62464.15, "high": 63474.25, "open": 62518.75, "close": 63187.47, "volume": 3943.90648994 }, { "date": "2024-10-13", "timestamp": 1728777600, "low": 62033.0, "high": 63270.18, "open": 63183.08, "close": 62845.3, "volume": 2257.61460657 }, { "date": "2024-10-14", "timestamp": 1728864000, "low": 62426.67, "high": 66500.0, "open": 62847.89, "close": 66065.65, "volume": 13638.71106556 }, { "date": "2024-10-15", "timestamp": 1728950400, "low": 64778.44, "high": 67944.76, "open": 66065.64, "close": 67056.6, "volume": 16324.01191342 }, { "date": "2024-10-16", "timestamp": 1729036800, "low": 66743.0, "high": 68399.0, "open": 67056.62, "close": 67608.44, "volume": 12465.75691229 }, { "date": "2024-10-17", "timestamp": 1729123200, "low": 66629.97, "high": 67926.99, "open": 67608.45, "close": 67402.33, "volume": 7912.22639285 }, { "date": "2024-10-18", "timestamp": 1729209600, "low": 67149.24, "high": 69000.62, "open": 67399.86, "close": 68426.11, "volume": 11802.74441943 }, { "date": "2024-10-19", "timestamp": 1729296000, "low": 68005.83, "high": 68689.29, "open": 68426.11, "close": 68363.73, "volume": 1868.86958754 }, { "date": "2024-10-20", "timestamp": 1729382400, "low": 68083.18, "high": 69380.0, "open": 68363.73, "close": 69014.86, "volume": 2632.89214855 }, { "date": "2024-10-21", "timestamp": 1729468800, "low": 66802.0, "high": 69498.0, "open": 69014.87, "close": 67346.15, "volume": 10226.59346669 }, { "date": "2024-10-22", "timestamp": 1729555200, "low": 66535.0, "high": 67800.0, "open": 67346.15, "close": 67380.08, "volume": 8598.06472763 }, { "date": "2024-10-23", "timestamp": 1729641600, "low": 65149.51, "high": 67415.65, "open": 67389.7, "close": 66601.11, "volume": 9021.17140157 }, { "date": "2024-10-24", "timestamp": 1729728000, "low": 66445.32, "high": 68800.0, "open": 66601.1, "close": 68156.84, "volume": 10016.19830413 }, { "date": "2024-10-25", "timestamp": 1729814400, "low": 65500.01, "high": 68742.38, "open": 68156.84, "close": 66564.51, "volume": 14485.49253537 }, { "date": "2024-10-26", "timestamp": 1729900800, "low": 66331.95, "high": 67365.18, "open": 66564.51, "close": 67012.56, "volume": 2949.2199701 }, { "date": "2024-10-27", "timestamp": 1729987200, "low": 66836.78, "high": 68261.37, "open": 67008.15, "close": 67943.19, "volume": 2819.59766921 }, { "date": "2024-10-28", "timestamp": 1730073600, "low": 67532.48, "high": 70235.98, "open": 67943.18, "close": 69924.5, "volume": 16140.14013624 }, { "date": "2024-10-29", "timestamp": 1730160000, "low": 69705.76, "high": 73624.98, "open": 69924.49, "close": 72724.35, "volume": 20616.91187006 }, { "date": "2024-10-30", "timestamp": 1730246400, "low": 71400.01, "high": 72948.6, "open": 72724.35, "close": 72322.91, "volume": 13543.49337837 }, { "date": "2024-10-31", "timestamp": 1730332800, "low": 69559.33, "high": 72684.02, "open": 72322.91, "close": 70197.83, "volume": 14726.78460342 }, { "date": "2024-11-01", "timestamp": 1730419200, "low": 68720.0, "high": 71620.0, "open": 70198.02, "close": 69467.29, "volume": 15295.28781188 }, { "date": "2024-11-02", "timestamp": 1730505600, "low": 69000.0, "high": 69891.92, "open": 69466.64, "close": 69358.94, "volume": 2203.99644104 }, { "date": "2024-11-03", "timestamp": 1730592000, "low": 67444.0, "high": 69364.65, "open": 69360.95, "close": 68738.18, "volume": 6758.88506466 }, { "date": "2024-11-04", "timestamp": 1730678400, "low": 66783.77, "high": 69453.94, "open": 68736.4, "close": 67807.48, "volume": 12431.01371517 }, { "date": "2024-11-05", "timestamp": 1730764800, "low": 67427.53, "high": 70557.67, "open": 67810.15, "close": 69380.73, "volume": 12867.66127618 }, { "date": "2024-11-06", "timestamp": 1730851200, "low": 69285.82, "high": 76509.56, "open": 69380.64, "close": 75646.55, "volume": 45398.11837369 }, { "date": "2024-11-07", "timestamp": 1730937600, "low": 74463.96, "high": 76999.0, "open": 75646.55, "close": 75920.0, "volume": 21932.40207681 }, { "date": "2024-11-08", "timestamp": 1731024000, "low": 75654.26, "high": 77312.18, "open": 75925.0, "close": 76566.73, "volume": 18378.39876264 }, { "date": "2024-11-09", "timestamp": 1731110400, "low": 75758.58, "high": 76952.67, "open": 76566.72, "close": 76716.06, "volume": 4836.57005338 }, { "date": "2024-11-10", "timestamp": 1731196800, "low": 76535.33, "high": 81534.28, "open": 76716.06, "close": 80428.92, "volume": 16728.21105103 }, { "date": "2024-11-11", "timestamp": 1731283200, "low": 80277.34, "high": 89666.0, "open": 80427.69, "close": 88770.73, "volume": 35560.11866694 }, { "date": "2024-11-12", "timestamp": 1731369600, "low": 85010.0, "high": 90100.0, "open": 88770.74, "close": 88035.43, "volume": 40111.80924643 }, { "date": "2024-11-13", "timestamp": 1731456000, "low": 86220.5, "high": 93495.0, "open": 88035.43, "close": 90493.82, "volume": 42318.6909168 }, { "date": "2024-11-14", "timestamp": 1731542400, "low": 86672.07, "high": 91831.25, "open": 90499.4, "close": 87340.4, "volume": 23422.75915863 }, { "date": "2024-11-15", "timestamp": 1731628800, "low": 87100.83, "high": 91934.62, "open": 87338.96, "close": 91058.36, "volume": 20388.33115227 }, { "date": "2024-11-16", "timestamp": 1731715200, "low": 90069.21, "high": 91820.73, "open": 91058.36, "close": 90636.24, "volume": 6598.0269304 }, { "date": "2024-11-17", "timestamp": 1731801600, "low": 88713.64, "high": 91439.82, "open": 90638.54, "close": 89886.69, "volume": 5574.55122824 }, { "date": "2024-11-18", "timestamp": 1731888000, "low": 89372.65, "high": 92674.8, "open": 89877.11, "close": 90520.3, "volume": 17340.77166451 }, { "date": "2024-11-19", "timestamp": 1731974400, "low": 90403.24, "high": 94105.84, "open": 90521.32, "close": 92435.89, "volume": 18267.16111244 }, { "date": "2024-11-20", "timestamp": 1732060800, "low": 91600.0, "high": 94989.99, "open": 92445.04, "close": 94393.15, "volume": 20329.039987 }, { "date": "2024-11-21", "timestamp": 1732147200, "low": 94127.2, "high": 99073.53, "open": 94384.15, "close": 98439.09, "volume": 31188.09394751 }, { "date": "2024-11-22", "timestamp": 1732233600, "low": 97209.52, "high": 99860.0, "open": 98439.1, "close": 99024.03, "volume": 29936.62215019 }, { "date": "2024-11-23", "timestamp": 1732320000, "low": 97215.01, "high": 99044.11, "open": 99024.03, "close": 97778.77, "volume": 12072.47203722 }, { "date": "2024-11-24", "timestamp": 1732406400, "low": 95780.77, "high": 98700.0, "open": 97778.78, "close": 98028.18, "volume": 8654.77135767 }, { "date": "2024-11-25", "timestamp": 1732492800, "low": 92534.93, "high": 98999.0, "open": 98032.06, "close": 93000.01, "volume": 20695.912495 }, { "date": "2024-11-26", "timestamp": 1732579200, "low": 90682.58, "high": 95004.92, "open": 93001.48, "close": 91929.54, "volume": 17848.01962899 }, { "date": "2024-11-27", "timestamp": 1732665600, "low": 91747.46, "high": 97386.06, "open": 91929.53, "close": 95951.19, "volume": 15213.90946356 }, { "date": "2024-11-28", "timestamp": 1732752000, "low": 94671.59, "high": 96676.31, "open": 95951.19, "close": 95665.53, "volume": 5586.55288339 }, { "date": "2024-11-29", "timestamp": 1732838400, "low": 95383.46, "high": 98750.0, "open": 95665.53, "close": 97490.56, "volume": 12587.02498942 }, { "date": "2024-11-30", "timestamp": 1732924800, "low": 96129.73, "high": 97509.6, "open": 97489.8, "close": 96465.42, "volume": 3476.04255853 }, { "date": "2024-12-01", "timestamp": 1733011200, "low": 95753.42, "high": 97895.9, "open": 96464.95, "close": 97263.18, "volume": 4039.27591451 }, { "date": "2024-12-02", "timestamp": 1733097600, "low": 94400.63, "high": 98200.0, "open": 97259.17, "close": 95862.89, "volume": 15554.61486745 }, { "date": "2024-12-03", "timestamp": 1733184000, "low": 93571.3, "high": 96310.1, "open": 95862.89, "close": 95924.52, "volume": 17898.7046212 }, { "date": "2024-12-04", "timestamp": 1733270400, "low": 94634.85, "high": 99263.2, "open": 95924.85, "close": 98746.24, "volume": 17528.92050771 }, { "date": "2024-12-05", "timestamp": 1733356800, "low": 92055.86, "high": 104000.0, "open": 98746.24, "close": 97044.23, "volume": 36399.8182427 }, { "date": "2024-12-06", "timestamp": 1733443200, "low": 96424.2, "high": 102104.12, "open": 97049.47, "close": 99891.35, "volume": 17801.21293952 }, { "date": "2024-12-07", "timestamp": 1733529600, "low": 99012.73, "high": 100583.27, "open": 99885.37, "close": 99929.32, "volume": 4774.3508777 }, { "date": "2024-12-08", "timestamp": 1733616000, "low": 98729.66, "high": 101435.05, "open": 99919.2, "close": 101174.99, "volume": 4230.35225168 }, { "date": "2024-12-09", "timestamp": 1733702400, "low": 94220.8, "high": 101290.73, "open": 101175.0, "close": 97324.81, "volume": 20103.05073464 }, { "date": "2024-12-10", "timestamp": 1733788800, "low": 94273.38, "high": 98338.17, "open": 97330.66, "close": 96660.76, "volume": 20620.53877488 }, { "date": "2024-12-11", "timestamp": 1733875200, "low": 95722.79, "high": 101984.98, "open": 96660.75, "close": 101202.11, "volume": 21190.23753294 }, { "date": "2024-12-12", "timestamp": 1733961600, "low": 99298.39, "high": 102595.0, "open": 101211.61, "close": 100030.47, "volume": 14796.92456547 }, { "date": "2024-12-13", "timestamp": 1734048000, "low": 99220.81, "high": 101959.13, "open": 100024.75, "close": 101428.75, "volume": 13327.59954074 }, { "date": "2024-12-14", "timestamp": 1734134400, "low": 100600.0, "high": 102650.0, "open": 101428.74, "close": 101399.99, "volume": 4181.40180281 }, { "date": "2024-12-15", "timestamp": 1734220800, "low": 101221.34, "high": 105100.0, "open": 101400.0, "close": 104447.76, "volume": 7796.33358128 }, { "date": "2024-12-16", "timestamp": 1734307200, "low": 103289.21, "high": 107857.79, "open": 104445.15, "close": 106099.81, "volume": 22575.87902891 }, { "date": "2024-12-17", "timestamp": 1734393600, "low": 105337.97, "high": 108388.88, "open": 106099.98, "close": 106136.99, "volume": 11994.58863972 }, { "date": "2024-12-18", "timestamp": 1734480000, "low": 99939.82, "high": 106528.13, "open": 106145.83, "close": 100150.73, "volume": 22294.42835455 }, { "date": "2024-12-19", "timestamp": 1734566400, "low": 95539.67, "high": 102796.22, "open": 100148.6, "close": 97372.21, "volume": 23522.12863874 }, { "date": "2024-12-20", "timestamp": 1734652800, "low": 92115.66, "high": 98132.47, "open": 97372.2, "close": 97765.0, "volume": 21766.62386138 }, { "date": "2024-12-21", "timestamp": 1734739200, "low": 96368.0, "high": 99596.57, "open": 97762.75, "close": 97230.08, "volume": 6451.43271418 }, { "date": "2024-12-22", "timestamp": 1734825600, "low": 94182.98, "high": 97387.98, "open": 97230.09, "close": 95087.75, "volume": 4933.50127735 }, { "date": "2024-12-23", "timestamp": 1734912000, "low": 92360.91, "high": 96430.08, "open": 95091.15, "close": 94764.56, "volume": 13476.98947566 }, { "date": "2024-12-24", "timestamp": 1734998400, "low": 93426.25, "high": 99444.0, "open": 94767.88, "close": 98594.47, "volume": 13355.36314305 }, { "date": "2024-12-25", "timestamp": 1735084800, "low": 97557.48, "high": 99484.92, "open": 98594.47, "close": 99346.28, "volume": 5254.2370598 }, { "date": "2024-12-26", "timestamp": 1735171200, "low": 95083.93, "high": 99887.0, "open": 99358.67, "close": 95669.49, "volume": 11403.37268934 }, { "date": "2024-12-27", "timestamp": 1735257600, "low": 93234.31, "high": 97340.47, "open": 95669.4, "close": 94171.89, "volume": 13169.12897588 }, { "date": "2024-12-28", "timestamp": 1735344000, "low": 94002.72, "high": 95534.17, "open": 94171.7, "close": 95130.82, "volume": 2722.6591363 }, { "date": "2024-12-29", "timestamp": 1735430400, "low": 92841.48, "high": 95170.06, "open": 95125.59, "close": 93563.35, "volume": 3417.52751094 }, { "date": "2024-12-30", "timestamp": 1735516800, "low": 91271.19, "high": 94910.48, "open": 93563.35, "close": 92620.71, "volume": 15271.24432744 }, { "date": "2024-12-31", "timestamp": 1735603200, "low": 91887.13, "high": 96148.94, "open": 92620.7, "close": 93354.22, "volume": 10348.6325655 }, { "date": "2025-01-01", "timestamp": 1735689600, "low": 92743.63, "high": 94960.91, "open": 93347.59, "close": 94383.59, "volume": 6871.73848196 }, { "date": "2025-01-02", "timestamp": 1735776000, "low": 94177.0, "high": 97776.99, "open": 94383.59, "close": 96903.19, "volume": 10912.47383962 }, { "date": "2025-01-03", "timestamp": 1735862400, "low": 96016.63, "high": 98969.92, "open": 96905.48, "close": 98136.51, "volume": 9021.88538159 }, { "date": "2025-01-04", "timestamp": 1735948800, "low": 97516.65, "high": 98761.02, "open": 98139.85, "close": 98209.85, "volume": 2742.08960614 }, { "date": "2025-01-05", "timestamp": 1736035200, "low": 97250.0, "high": 98814.0, "open": 98209.85, "close": 98345.33, "volume": 2377.92175899 }, { "date": "2025-01-06", "timestamp": 1736121600, "low": 97900.0, "high": 102500.0, "open": 98347.65, "close": 102279.41, "volume": 15173.55606778 }, { "date": "2025-01-07", "timestamp": 1736208000, "low": 96105.11, "high": 102735.99, "open": 102279.41, "close": 96941.98, "volume": 16587.2869223 }, { "date": "2025-01-08", "timestamp": 1736294400, "low": 92500.0, "high": 97254.35, "open": 96941.98, "close": 95036.63, "volume": 14182.29739458 }, { "date": "2025-01-09", "timestamp": 1736380800, "low": 91187.0, "high": 95363.26, "open": 95033.18, "close": 92547.44, "volume": 9712.37853215 }, { "date": "2025-01-10", "timestamp": 1736467200, "low": 92209.25, "high": 95862.92, "open": 92547.44, "close": 94701.18, "volume": 12634.03407823 }, { "date": "2025-01-11", "timestamp": 1736553600, "low": 93804.05, "high": 94983.65, "open": 94701.48, "close": 94565.02, "volume": 2638.69956767 }, { "date": "2025-01-12", "timestamp": 1736640000, "low": 93670.3, "high": 95383.84, "open": 94569.91, "close": 94509.62, "volume": 2025.81612971 }, { "date": "2025-01-13", "timestamp": 1736726400, "low": 89028.64, "high": 95900.0, "open": 94507.24, "close": 94506.45, "volume": 13094.86359481 }, { "date": "2025-01-14", "timestamp": 1736812800, "low": 94311.36, "high": 97353.29, "open": 94507.35, "close": 96534.96, "volume": 11210.74226727 }, { "date": "2025-01-15", "timestamp": 1736899200, "low": 96400.0, "high": 100716.45, "open": 96534.97, "close": 100510.23, "volume": 13610.74729401 }, { "date": "2025-01-16", "timestamp": 1736985600, "low": 97277.58, "high": 100880.0, "open": 100504.27, "close": 99981.78, "volume": 12312.37366854 }, { "date": "2025-01-17", "timestamp": 1737072000, "low": 99937.81, "high": 105970.0, "open": 99981.46, "close": 104107.0, "volume": 20518.30949325 }, { "date": "2025-01-18", "timestamp": 1737158400, "low": 102233.45, "high": 104933.15, "open": 104107.0, "close": 104435.0, "volume": 7835.29991824 }, { "date": "2025-01-19", "timestamp": 1737244800, "low": 99518.0, "high": 106314.44, "open": 104435.01, "close": 101211.13, "volume": 13312.63685598 }, { "date": "2025-01-20", "timestamp": 1737331200, "low": 99416.27, "high": 109358.01, "open": 101217.78, "close": 102145.43, "volume": 32342.18311338 }, { "date": "2025-01-21", "timestamp": 1737417600, "low": 100051.0, "high": 107291.1, "open": 102145.42, "close": 106159.26, "volume": 19411.23488978 }, { "date": "2025-01-22", "timestamp": 1737504000, "low": 103100.0, "high": 106431.34, "open": 106159.27, "close": 103667.11, "volume": 10730.018962 }, { "date": "2025-01-23", "timestamp": 1737590400, "low": 101200.01, "high": 106870.87, "open": 103659.6, "close": 103926.36, "volume": 25064.86499945 }, { "date": "2025-01-24", "timestamp": 1737676800, "low": 102751.92, "high": 107200.0, "open": 103926.36, "close": 104850.27, "volume": 12921.99361413 }, { "date": "2025-01-25", "timestamp": 1737763200, "low": 104104.0, "high": 105294.0, "open": 104866.13, "close": 104733.56, "volume": 3404.85308291 }, { "date": "2025-01-26", "timestamp": 1737849600, "low": 102452.24, "high": 105478.8, "open": 104729.92, "close": 102563.0, "volume": 4575.36611531 }, { "date": "2025-01-27", "timestamp": 1737936000, "low": 97715.03, "high": 103228.46, "open": 102565.28, "close": 102062.42, "volume": 23647.14111877 }, { "date": "2025-01-28", "timestamp": 1738022400, "low": 100213.8, "high": 103770.85, "open": 102063.92, "close": 101290.0, "volume": 9488.53429464 }, { "date": "2025-01-29", "timestamp": 1738108800, "low": 101275.6, "high": 104829.64, "open": 101290.01, "close": 103747.25, "volume": 11403.20278905 }, { "date": "2025-01-30", "timestamp": 1738195200, "low": 103289.74, "high": 106484.77, "open": 103747.25, "close": 104742.64, "volume": 13061.34881233 }, { "date": "2025-01-31", "timestamp": 1738281600, "low": 101506.0, "high": 106090.0, "open": 104742.63, "close": 102411.26, "volume": 13313.68104489 }, { "date": "2025-02-01", "timestamp": 1738368000, "low": 100250.0, "high": 102781.65, "open": 102414.05, "close": 100623.85, "volume": 3390.25555744 }, { "date": "2025-02-02", "timestamp": 1738454400, "low": 96179.0, "high": 101459.84, "open": 100623.88, "close": 97676.52, "volume": 10366.65062753 }, { "date": "2025-02-03", "timestamp": 1738540800, "low": 91178.01, "high": 102599.85, "open": 97676.53, "close": 101460.2, "volume": 31328.72219576 }, { "date": "2025-02-04", "timestamp": 1738627200, "low": 96145.76, "high": 101812.23, "open": 101460.15, "close": 97795.05, "volume": 14168.7031661 }, { "date": "2025-02-05", "timestamp": 1738713600, "low": 96161.01, "high": 99230.49, "open": 97795.06, "close": 96638.33, "volume": 9308.59185883 }, { "date": "2025-02-06", "timestamp": 1738800000, "low": 95674.96, "high": 99182.15, "open": 96635.62, "close": 96564.62, "volume": 9168.94674634 }, { "date": "2025-02-07", "timestamp": 1738886400, "low": 95614.96, "high": 100235.79, "open": 96575.24, "close": 96537.08, "volume": 12171.82534167 }, { "date": "2025-02-08", "timestamp": 1738972800, "low": 95682.33, "high": 96919.05, "open": 96536.93, "close": 96476.25, "volume": 2972.45715184 }, { "date": "2025-02-09", "timestamp": 1739059200, "low": 94730.67, "high": 97342.28, "open": 96476.24, "close": 96475.82, "volume": 3417.87009701 }, { "date": "2025-02-10", "timestamp": 1739145600, "low": 95257.2, "high": 98367.23, "open": 96481.47, "close": 97444.41, "volume": 6375.72539123 }, { "date": "2025-02-11", "timestamp": 1739232000, "low": 94831.07, "high": 98500.0, "open": 97451.66, "close": 95774.08, "volume": 7737.05105717 }, { "date": "2025-02-12", "timestamp": 1739318400, "low": 94066.92, "high": 98119.98, "open": 95770.95, "close": 97862.53, "volume": 9078.50356189 }, { "date": "2025-02-13", "timestamp": 1739404800, "low": 95220.0, "high": 98100.0, "open": 97864.28, "close": 96625.29, "volume": 6803.6078927 }, { "date": "2025-02-14", "timestamp": 1739491200, "low": 96268.56, "high": 98890.11, "open": 96625.29, "close": 97509.03, "volume": 7744.67640105 }, { "date": "2025-02-15", "timestamp": 1739577600, "low": 97225.01, "high": 97997.85, "open": 97507.94, "close": 97596.94, "volume": 1626.51929078 }, { "date": "2025-02-16", "timestamp": 1739664000, "low": 96057.68, "high": 97738.22, "open": 97596.54, "close": 96119.88, "volume": 2174.29326885 }, { "date": "2025-02-17", "timestamp": 1739750400, "low": 95200.0, "high": 97050.64, "open": 96119.88, "close": 95781.8, "volume": 3533.01273263 }, { "date": "2025-02-18", "timestamp": 1739836800, "low": 93333.0, "high": 96730.0, "open": 95781.8, "close": 95607.4, "volume": 8867.39878431 }, { "date": "2025-02-19", "timestamp": 1739923200, "low": 95000.01, "high": 96880.0, "open": 95612.97, "close": 96632.03, "volume": 6945.44897339 }, { "date": "2025-02-20", "timestamp": 1740009600, "low": 96419.07, "high": 98768.54, "open": 96632.03, "close": 98347.2, "volume": 10582.84622768 }, { "date": "2025-02-21", "timestamp": 1740096000, "low": 94721.92, "high": 99517.52, "open": 98347.2, "close": 96157.03, "volume": 19298.23921958 }, { "date": "2025-02-22", "timestamp": 1740182400, "low": 95767.95, "high": 96982.52, "open": 96157.03, "close": 96582.12, "volume": 7324.02366243 }, { "date": "2025-02-23", "timestamp": 1740268800, "low": 95243.91, "high": 96679.93, "open": 96578.49, "close": 96265.98, "volume": 3787.84705335 }, { "date": "2025-02-24", "timestamp": 1740355200, "low": 91300.0, "high": 96515.41, "open": 96266.23, "close": 91510.82, "volume": 12644.0435007 }, { "date": "2025-02-25", "timestamp": 1740441600, "low": 85836.18, "high": 92549.99, "open": 91509.88, "close": 88583.74, "volume": 31587.91715546 }, { "date": "2025-02-26", "timestamp": 1740528000, "low": 82111.12, "high": 89305.68, "open": 88583.17, "close": 84111.78, "volume": 21568.55463119 }, { "date": "2025-02-27", "timestamp": 1740614400, "low": 82554.11, "high": 86993.87, "open": 84111.77, "close": 84625.19, "volume": 16836.55524727 }, { "date": "2025-02-28", "timestamp": 1740700800, "low": 78167.81, "high": 85116.19, "open": 84627.5, "close": 84297.73, "volume": 30755.74245077 }, { "date": "2025-03-01", "timestamp": 1740787200, "low": 83772.54, "high": 86534.96, "open": 84297.74, "close": 86018.76, "volume": 6852.5441262 }, { "date": "2025-03-02", "timestamp": 1740873600, "low": 85003.35, "high": 95128.88, "open": 86018.82, "close": 94265.48, "volume": 16751.22972996 }, { "date": "2025-03-03", "timestamp": 1740960000, "low": 85007.01, "high": 94415.61, "open": 94265.47, "close": 86161.1, "volume": 22691.67068614 }, { "date": "2025-03-04", "timestamp": 1741046400, "low": 81444.0, "high": 88977.27, "open": 86161.09, "close": 87249.96, "volume": 23130.37098654 }, { "date": "2025-03-05", "timestamp": 1741132800, "low": 86329.22, "high": 91000.0, "open": 87247.93, "close": 90603.73, "volume": 14900.93396554 }, { "date": "2025-03-06", "timestamp": 1741219200, "low": 87790.5, "high": 92817.29, "open": 90607.73, "close": 89921.85, "volume": 13303.43744669 }, { "date": "2025-03-07", "timestamp": 1741305600, "low": 84608.27, "high": 91280.0, "open": 89915.02, "close": 86756.98, "volume": 27137.2022302 }, { "date": "2025-03-08", "timestamp": 1741392000, "low": 85200.0, "high": 86863.38, "open": 86753.3, "close": 86206.69, "volume": 3023.2478665 }, { "date": "2025-03-09", "timestamp": 1741478400, "low": 80000.0, "high": 86480.0, "open": 86206.64, "close": 80699.17, "volume": 7565.44749561 }, { "date": "2025-03-10", "timestamp": 1741564800, "low": 77389.0, "high": 84033.66, "open": 80708.21, "close": 78544.71, "volume": 21375.10120997 }, { "date": "2025-03-11", "timestamp": 1741651200, "low": 76555.0, "high": 83600.0, "open": 78548.18, "close": 82914.51, "volume": 17096.37980265 }, { "date": "2025-03-12", "timestamp": 1741737600, "low": 80572.21, "high": 84442.69, "open": 82911.81, "close": 83659.43, "volume": 12617.220582 }, { "date": "2025-03-13", "timestamp": 1741824000, "low": 79890.0, "high": 84310.8, "open": 83659.45, "close": 81073.43, "volume": 10506.80043483 }, { "date": "2025-03-14", "timestamp": 1741910400, "low": 80771.17, "high": 85318.61, "open": 81071.5, "close": 83980.49, "volume": 10857.45703924 }, { "date": "2025-03-15", "timestamp": 1741996800, "low": 83612.24, "high": 84690.43, "open": 83989.86, "close": 84351.46, "volume": 2331.92028578 }, { "date": "2025-03-16", "timestamp": 1742083200, "low": 81969.44, "high": 85092.35, "open": 84351.45, "close": 82562.57, "volume": 4059.89765099 }, { "date": "2025-03-17", "timestamp": 1742169600, "low": 82416.98, "high": 84758.46, "open": 82562.5, "close": 84011.4, "volume": 7785.97733364 }, { "date": "2025-03-18", "timestamp": 1742256000, "low": 81125.0, "high": 84029.67, "open": 84011.39, "close": 82698.76, "volume": 7316.63296603 }, { "date": "2025-03-19", "timestamp": 1742342400, "low": 82535.53, "high": 87045.45, "open": 82699.53, "close": 86877.96, "volume": 13056.03519886 }, { "date": "2025-03-20", "timestamp": 1742428800, "low": 83596.75, "high": 87492.87, "open": 86877.97, "close": 84183.42, "volume": 9880.31696275 }, { "date": "2025-03-21", "timestamp": 1742515200, "low": 83100.0, "high": 84809.72, "open": 84183.41, "close": 84061.96, "volume": 6257.63558757 }, { "date": "2025-03-22", "timestamp": 1742601600, "low": 83659.69, "high": 84517.75, "open": 84061.96, "close": 83852.03, "volume": 2108.51345069 }, { "date": "2025-03-23", "timestamp": 1742688000, "low": 83804.67, "high": 86128.99, "open": 83852.06, "close": 86092.94, "volume": 3467.46945277 }, { "date": "2025-03-24", "timestamp": 1742774400, "low": 85533.06, "high": 88804.64, "open": 86092.95, "close": 87523.62, "volume": 13107.50391644 }, { "date": "2025-03-25", "timestamp": 1742860800, "low": 86321.97, "high": 88584.34, "open": 87518.09, "close": 87427.88, "volume": 10153.98312373 }, { "date": "2025-03-26", "timestamp": 1742947200, "low": 85850.0, "high": 88304.1, "open": 87432.82, "close": 86926.01, "volume": 6885.71986041 }, { "date": "2025-03-27", "timestamp": 1743033600, "low": 85784.0, "high": 87790.12, "open": 86926.01, "close": 87217.48, "volume": 6904.09386105 }, { "date": "2025-03-28", "timestamp": 1743120000, "low": 83533.4, "high": 87498.15, "open": 87214.07, "close": 84381.8, "volume": 10031.80008987 }, { "date": "2025-03-29", "timestamp": 1743206400, "low": 81608.99, "high": 84584.13, "open": 84381.81, "close": 82616.83, "volume": 3194.24303663 }, { "date": "2025-03-30", "timestamp": 1743292800, "low": 81538.88, "high": 83508.98, "open": 82624.06, "close": 82379.98, "volume": 2472.72302228 }, { "date": "2025-03-31", "timestamp": 1743379200, "low": 81265.16, "high": 83920.8, "open": 82379.98, "close": 82534.32, "volume": 6887.94694226 }, { "date": "2025-04-01", "timestamp": 1743465600, "low": 82403.32, "high": 85566.53, "open": 82534.31, "close": 85170.37, "volume": 9130.97692565 }, { "date": "2025-04-02", "timestamp": 1743552000, "low": 82283.01, "high": 88530.0, "open": 85166.92, "close": 82490.08, "volume": 16748.28262337 }, { "date": "2025-04-03", "timestamp": 1743638400, "low": 81177.7, "high": 83953.45, "open": 82490.1, "close": 83174.33, "volume": 11800.91106566 }, { "date": "2025-04-04", "timestamp": 1743724800, "low": 81643.54, "high": 84720.67, "open": 83178.68, "close": 83860.16, "volume": 14593.03092888 }, { "date": "2025-04-05", "timestamp": 1743811200, "low": 82346.61, "high": 84238.35, "open": 83859.78, "close": 83498.25, "volume": 2836.42920662 }, { "date": "2025-04-06", "timestamp": 1743897600, "low": 77058.99, "high": 83773.58, "open": 83505.88, "close": 78370.75, "volume": 11014.8594773 }, { "date": "2025-04-07", "timestamp": 1743984000, "low": 74420.69, "high": 81223.67, "open": 78370.15, "close": 79140.01, "volume": 26706.52930797 }, { "date": "2025-04-08", "timestamp": 1744070400, "low": 76167.35, "high": 80849.98, "open": 79140.02, "close": 76251.64, "volume": 14917.02351692 }, { "date": "2025-04-09", "timestamp": 1744156800, "low": 74553.01, "high": 83583.35, "open": 76258.8, "close": 82594.75, "volume": 23584.94464084 }, { "date": "2025-04-10", "timestamp": 1744243200, "low": 78387.24, "high": 82730.93, "open": 82593.15, "close": 79552.34, "volume": 11876.12778689 }, { "date": "2025-04-11", "timestamp": 1744329600, "low": 78919.94, "high": 84299.0, "open": 79552.34, "close": 83380.47, "volume": 9964.68703141 }, { "date": "2025-04-12", "timestamp": 1744416000, "low": 82765.26, "high": 85909.97, "open": 83379.64, "close": 85271.01, "volume": 3972.49282052 }, { "date": "2025-04-13", "timestamp": 1744502400, "low": 83010.0, "high": 86092.99, "open": 85271.02, "close": 83733.07, "volume": 3904.15929557 }, { "date": "2025-04-14", "timestamp": 1744588800, "low": 83655.27, "high": 85818.06, "open": 83733.07, "close": 84590.36, "volume": 7247.02343319 }, { "date": "2025-04-15", "timestamp": 1744675200, "low": 83592.77, "high": 86491.4, "open": 84590.36, "close": 83629.78, "volume": 6461.77024421 }, { "date": "2025-04-16", "timestamp": 1744761600, "low": 83088.02, "high": 85526.4, "open": 83622.52, "close": 84028.72, "volume": 8246.73748903 }, { "date": "2025-04-17", "timestamp": 1744848000, "low": 83711.69, "high": 85494.94, "open": 84028.71, "close": 84961.97, "volume": 5865.70077325 }, { "date": "2025-04-18", "timestamp": 1744934400, "low": 84287.06, "high": 85150.94, "open": 84961.97, "close": 84466.47, "volume": 1884.07668707 }, { "date": "2025-04-19", "timestamp": 1745020800, "low": 84353.45, "high": 85625.0, "open": 84466.47, "close": 85074.99, "volume": 1683.30746873 }, { "date": "2025-04-20", "timestamp": 1745107200, "low": 83972.82, "high": 85319.21, "open": 85074.59, "close": 85177.34, "volume": 1812.14325365 }, { "date": "2025-04-21", "timestamp": 1745193600, "low": 85135.98, "high": 88575.62, "open": 85177.33, "close": 87522.07, "volume": 12603.75828155 }, { "date": "2025-04-22", "timestamp": 1745280000, "low": 87077.17, "high": 93952.62, "open": 87513.53, "close": 93489.1, "volume": 19460.09432868 }, { "date": "2025-04-23", "timestamp": 1745366400, "low": 91902.19, "high": 94686.0, "open": 93486.57, "close": 93740.92, "volume": 12538.32136507 }, { "date": "2025-04-24", "timestamp": 1745452800, "low": 91685.18, "high": 94061.02, "open": 93740.93, "close": 94021.96, "volume": 9320.8086182 }, { "date": "2025-04-25", "timestamp": 1745539200, "low": 92880.01, "high": 95976.34, "open": 94021.97, "close": 94708.79, "volume": 14148.6339475 }, { "date": "2025-04-26", "timestamp": 1745625600, "low": 93903.01, "high": 95273.52, "open": 94707.79, "close": 94666.64, "volume": 2253.98942317 }, { "date": "2025-04-27", "timestamp": 1745712000, "low": 93654.77, "high": 95351.11, "open": 94666.64, "close": 93780.57, "volume": 2304.93789541 }, { "date": "2025-04-28", "timestamp": 1745798400, "low": 92829.44, "high": 95652.66, "open": 93780.56, "close": 95042.57, "volume": 7348.4883725 }, { "date": "2025-04-29", "timestamp": 1745884800, "low": 93761.26, "high": 95499.0, "open": 95042.56, "close": 94271.09, "volume": 5979.94472886 }, { "date": "2025-04-30", "timestamp": 1745971200, "low": 92911.88, "high": 95263.74, "open": 94271.08, "close": 94182.54, "volume": 6511.31778605 }, { "date": "2025-05-01", "timestamp": 1746057600, "low": 94136.79, "high": 97546.99, "open": 94182.55, "close": 96524.98, "volume": 8334.02681063 }, { "date": "2025-05-02", "timestamp": 1746144000, "low": 96369.69, "high": 97948.56, "open": 96524.98, "close": 96929.81, "volume": 5709.61012071 }, { "date": "2025-05-03", "timestamp": 1746230400, "low": 95765.13, "high": 96974.78, "open": 96929.81, "close": 95861.33, "volume": 2077.55675998 }, { "date": "2025-05-04", "timestamp": 1746316800, "low": 94151.67, "high": 96312.51, "open": 95865.47, "close": 94272.55, "volume": 2834.39686495 }, { "date": "2025-05-05", "timestamp": 1746403200, "low": 93500.01, "high": 95218.82, "open": 94272.54, "close": 94733.99, "volume": 5181.01206583 }, { "date": "2025-05-06", "timestamp": 1746489600, "low": 93363.28, "high": 96916.25, "open": 94733.99, "close": 96839.17, "volume": 6164.34738969 }, { "date": "2025-05-07", "timestamp": 1746576000, "low": 95800.0, "high": 97738.05, "open": 96843.84, "close": 97058.32, "volume": 8328.69875473 }, { "date": "2025-05-08", "timestamp": 1746662400, "low": 96888.25, "high": 104176.05, "open": 97058.33, "close": 103253.49, "volume": 15379.43544074 }, { "date": "2025-05-09", "timestamp": 1746748800, "low": 102330.76, "high": 104352.6, "open": 103252.2, "close": 102986.96, "volume": 7318.60440182 }, { "date": "2025-05-10", "timestamp": 1746835200, "low": 102831.41, "high": 104997.0, "open": 102986.94, "close": 104821.19, "volume": 3104.17143581 }, { "date": "2025-05-11", "timestamp": 1746921600, "low": 103360.22, "high": 104980.89, "open": 104817.83, "close": 104137.62, "volume": 3055.22813204 }, { "date": "2025-05-12", "timestamp": 1747008000, "low": 100703.71, "high": 105787.37, "open": 104137.58, "close": 102800.21, "volume": 11005.40673978 }, { "date": "2025-05-13", "timestamp": 1747094400, "low": 101447.78, "high": 105038.53, "open": 102800.22, "close": 104131.06, "volume": 8727.89105836 }, { "date": "2025-05-14", "timestamp": 1747180800, "low": 102603.27, "high": 104373.0, "open": 104131.2, "close": 103545.38, "volume": 7628.70177301 }, { "date": "2025-05-15", "timestamp": 1747267200, "low": 101400.01, "high": 104200.0, "open": 103540.91, "close": 103786.43, "volume": 7563.00946962 }, { "date": "2025-05-16", "timestamp": 1747353600, "low": 103125.51, "high": 104616.71, "open": 103786.4, "close": 103500.03, "volume": 6881.65708111 }, { "date": "2025-05-17", "timestamp": 1747440000, "low": 102612.0, "high": 103741.98, "open": 103500.03, "close": 103161.07, "volume": 1848.95251021 }, { "date": "2025-05-18", "timestamp": 1747526400, "low": 103130.95, "high": 106692.97, "open": 103162.53, "close": 106473.46, "volume": 4130.60889099 }, { "date": "2025-05-19", "timestamp": 1747612800, "low": 102105.0, "high": 107137.68, "open": 106488.77, "close": 105616.18, "volume": 10104.32339011 }, { "date": "2025-05-20", "timestamp": 1747699200, "low": 104209.18, "high": 107355.0, "open": 105616.21, "close": 106883.24, "volume": 8804.38724819 }, { "date": "2025-05-21", "timestamp": 1747785600, "low": 106128.14, "high": 110788.98, "open": 106883.24, "close": 109699.54, "volume": 18333.91491262 }, { "date": "2025-05-22", "timestamp": 1747872000, "low": 109217.23, "high": 112000.0, "open": 109697.19, "close": 111722.53, "volume": 11250.38756124 }, { "date": "2025-05-23", "timestamp": 1747958400, "low": 106800.01, "high": 111824.07, "open": 111722.54, "close": 107329.61, "volume": 9638.23489571 }, { "date": "2025-05-24", "timestamp": 1748044800, "low": 106895.77, "high": 109517.79, "open": 107332.08, "close": 107794.01, "volume": 2611.3560546 }, { "date": "2025-05-25", "timestamp": 1748131200, "low": 106632.35, "high": 109371.04, "open": 107794.01, "close": 109048.68, "volume": 2996.9984274 }, { "date": "2025-05-26", "timestamp": 1748217600, "low": 108706.04, "high": 110474.41, "open": 109048.41, "close": 109464.32, "volume": 4641.38117417 }, { "date": "2025-05-27", "timestamp": 1748304000, "low": 107536.41, "high": 110829.42, "open": 109464.33, "close": 108978.46, "volume": 8827.06917845 }, { "date": "2025-05-28", "timestamp": 1748390400, "low": 106790.16, "high": 109344.89, "open": 108978.45, "close": 107819.29, "volume": 6474.20131287 }, { "date": "2025-05-29", "timestamp": 1748476800, "low": 105315.0, "high": 108943.35, "open": 107819.26, "close": 105572.58, "volume": 9305.58410478 }, { "date": "2025-05-30", "timestamp": 1748563200, "low": 103634.48, "high": 106377.66, "open": 105572.58, "close": 104033.26, "volume": 7866.16241154 }, { "date": "2025-05-31", "timestamp": 1748649600, "low": 103110.01, "high": 104965.5, "open": 104033.0, "close": 104645.87, "volume": 2403.60824408 }, { "date": "2025-06-01", "timestamp": 1748736000, "low": 103800.81, "high": 105937.46, "open": 104645.87, "close": 105697.94, "volume": 2369.92891564 }, { "date": "2025-06-02", "timestamp": 1748822400, "low": 103685.23, "high": 106000.0, "open": 105697.93, "close": 105904.94, "volume": 5818.90812007 }, { "date": "2025-06-03", "timestamp": 1748908800, "low": 104910.01, "high": 106901.68, "open": 105909.79, "close": 105447.82, "volume": 6486.4597778 }, { "date": "2025-06-04", "timestamp": 1748995200, "low": 104202.0, "high": 106058.47, "open": 105443.95, "close": 104753.38, "volume": 4505.03599201 }, { "date": "2025-06-05", "timestamp": 1749081600, "low": 100345.73, "high": 105999.68, "open": 104753.37, "close": 101570.2, "volume": 10627.57339852 }, { "date": "2025-06-06", "timestamp": 1749168000, "low": 101132.91, "high": 105439.01, "open": 101570.2, "close": 104397.99, "volume": 9677.25748525 }, { "date": "2025-06-07", "timestamp": 1749254400, "low": 103969.7, "high": 106000.0, "open": 104398.0, "close": 105619.02, "volume": 4141.10124271 }, { "date": "2025-06-08", "timestamp": 1749340800, "low": 105028.3, "high": 106548.9, "open": 105619.02, "close": 105784.4, "volume": 1998.61011035 }, { "date": "2025-06-09", "timestamp": 1749427200, "low": 105368.27, "high": 110651.12, "open": 105784.41, "close": 110301.15, "volume": 6581.24781856 }, { "date": "2025-06-10", "timestamp": 1749513600, "low": 108362.14, "high": 110420.08, "open": 110299.69, "close": 110300.24, "volume": 5433.6716937 }, { "date": "2025-06-11", "timestamp": 1749600000, "low": 108091.74, "high": 110435.05, "open": 110300.25, "close": 108669.37, "volume": 4603.3324446 }, { "date": "2025-06-12", "timestamp": 1749686400, "low": 105706.78, "high": 108853.74, "open": 108673.77, "close": 105721.05, "volume": 5734.67136139 }, { "date": "2025-06-13", "timestamp": 1749772800, "low": 102746.01, "high": 106233.0, "open": 105716.45, "close": 106118.7, "volume": 7441.52465913 }, { "date": "2025-06-14", "timestamp": 1749859200, "low": 104351.72, "high": 106264.36, "open": 106114.53, "close": 105465.42, "volume": 2256.48702523 }, { "date": "2025-06-15", "timestamp": 1749945600, "low": 104505.05, "high": 106184.13, "open": 105465.42, "close": 105599.25, "volume": 1722.80945227 }, { "date": "2025-06-16", "timestamp": 1750032000, "low": 104982.26, "high": 109000.0, "open": 105600.21, "close": 106853.38, "volume": 5952.98369341 }, { "date": "2025-06-17", "timestamp": 1750118400, "low": 103363.3, "high": 107792.9, "open": 106853.38, "close": 104590.44, "volume": 7688.94642443 }, { "date": "2025-06-18", "timestamp": 1750204800, "low": 103512.38, "high": 105603.63, "open": 104590.44, "close": 104915.6, "volume": 4918.14382744 }, { "date": "2025-06-19", "timestamp": 1750291200, "low": 103916.37, "high": 105266.61, "open": 104915.6, "close": 104671.9, "volume": 2279.05842007 }, { "date": "2025-06-20", "timestamp": 1750377600, "low": 102357.25, "high": 106553.86, "open": 104671.4, "close": 103317.8, "volume": 5047.63626176 }, { "date": "2025-06-21", "timestamp": 1750464000, "low": 100919.19, "high": 104013.64, "open": 103317.79, "close": 102160.03, "volume": 3287.51327489 }, { "date": "2025-06-22", "timestamp": 1750550400, "low": 98225.01, "high": 103417.0, "open": 102160.36, "close": 100996.87, "volume": 7872.25874446 }, { "date": "2025-06-23", "timestamp": 1750636800, "low": 99677.07, "high": 106135.47, "open": 100996.87, "close": 105419.39, "volume": 8910.86676597 }, { "date": "2025-06-24", "timestamp": 1750723200, "low": 104681.83, "high": 106366.29, "open": 105418.4, "close": 106141.0, "volume": 5773.20907668 }, { "date": "2025-06-25", "timestamp": 1750809600, "low": 105875.0, "high": 108206.0, "open": 106141.01, "close": 107400.22, "volume": 7072.65636297 }, { "date": "2025-06-26", "timestamp": 1750896000, "low": 106605.88, "high": 108345.0, "open": 107400.22, "close": 107029.64, "volume": 4900.22231656 }, { "date": "2025-06-27", "timestamp": 1750982400, "low": 106413.79, "high": 107804.2, "open": 107029.63, "close": 107113.38, "volume": 6310.43715745 }, { "date": "2025-06-28", "timestamp": 1751068800, "low": 106868.94, "high": 107599.81, "open": 107119.17, "close": 107352.2, "volume": 1227.76803255 }, { "date": "2025-06-29", "timestamp": 1751155200, "low": 107230.0, "high": 108550.0, "open": 107352.2, "close": 108386.44, "volume": 2154.86170312 }, { "date": "2025-06-30", "timestamp": 1751241600, "low": 106724.76, "high": 108800.0, "open": 108386.44, "close": 107173.21, "volume": 4839.04838063 }, { "date": "2025-07-01", "timestamp": 1751328000, "low": 105262.0, "high": 107579.3, "open": 107173.21, "close": 105711.78, "volume": 5152.72760186 }, { "date": "2025-07-02", "timestamp": 1751414400, "low": 105119.7, "high": 109823.08, "open": 105711.77, "close": 108888.32, "volume": 7995.79258367 }, { "date": "2025-07-03", "timestamp": 1751500800, "low": 108574.31, "high": 110590.0, "open": 108887.03, "close": 109628.83, "volume": 6434.57921608 }, { "date": "2025-07-04", "timestamp": 1751587200, "low": 107268.84, "high": 109812.94, "open": 109628.83, "close": 108028.6, "volume": 3129.21859997 }, { "date": "2025-07-05", "timestamp": 1751673600, "low": 107783.1, "high": 108454.19, "open": 108028.6, "close": 108246.65, "volume": 1513.15428554 }, { "date": "2025-07-06", "timestamp": 1751760000, "low": 107837.7, "high": 109736.64, "open": 108246.66, "close": 109217.98, "volume": 1651.18120197 }, { "date": "2025-07-07", "timestamp": 1751846400, "low": 107507.0, "high": 109741.64, "open": 109217.98, "close": 108269.84, "volume": 4455.08353019 }, { "date": "2025-07-08", "timestamp": 1751932800, "low": 107438.33, "high": 109255.99, "open": 108271.49, "close": 108958.04, "volume": 3785.3907416 }, { "date": "2025-07-09", "timestamp": 1752019200, "low": 108329.87, "high": 112152.91, "open": 108953.58, "close": 111282.85, "volume": 7683.83239574 }, { "date": "2025-07-10", "timestamp": 1752105600, "low": 110541.87, "high": 116842.0, "open": 111282.84, "close": 116031.3, "volume": 12920.20742934 }, { "date": "2025-07-11", "timestamp": 1752192000, "low": 115211.74, "high": 118909.74, "open": 116031.29, "close": 117582.16, "volume": 10116.886206 }, { "date": "2025-07-12", "timestamp": 1752278400, "low": 116940.82, "high": 118244.51, "open": 117582.16, "close": 117472.65, "volume": 2397.72381256 }, { "date": "2025-07-13", "timestamp": 1752364800, "low": 117238.69, "high": 119500.0, "open": 117472.65, "close": 119130.81, "volume": 3461.0430314 }, { "date": "2025-07-14", "timestamp": 1752451200, "low": 118949.18, "high": 123231.07, "open": 119130.81, "close": 119863.71, "volume": 13536.79954839 }, { "date": "2025-07-15", "timestamp": 1752537600, "low": 115697.37, "high": 119973.3, "open": 119863.71, "close": 117781.64, "volume": 23726.31356081 }, { "date": "2025-07-16", "timestamp": 1752624000, "low": 117033.23, "high": 120134.8, "open": 117781.63, "close": 118681.68, "volume": 9250.98642597 }, { "date": "2025-07-17", "timestamp": 1752710400, "low": 117469.0, "high": 120998.76, "open": 118681.67, "close": 119273.69, "volume": 8360.35130892 }, { "date": "2025-07-18", "timestamp": 1752796800, "low": 116892.42, "high": 120918.68, "open": 119273.7, "close": 118023.05, "volume": 8735.40386401 }, { "date": "2025-07-19", "timestamp": 1752883200, "low": 117337.59, "high": 118564.59, "open": 118023.06, "close": 117914.17, "volume": 1700.0997198 }, { "date": "2025-07-20", "timestamp": 1752969600, "low": 116525.0, "high": 118921.76, "open": 117914.17, "close": 117312.7, "volume": 2504.59032125 }, { "date": "2025-07-21", "timestamp": 1753056000, "low": 116565.01, "high": 119745.93, "open": 117315.68, "close": 117428.79, "volume": 5450.55450292 }, { "date": "2025-07-22", "timestamp": 1753142400, "low": 116185.0, "high": 120300.0, "open": 117428.79, "close": 120026.42, "volume": 7564.58852928 }, { "date": "2025-07-23", "timestamp": 1753228800, "low": 117342.21, "high": 120180.93, "open": 120034.21, "close": 118810.44, "volume": 5526.13819924 }, { "date": "2025-07-24", "timestamp": 1753315200, "low": 117190.0, "high": 119557.7, "open": 118810.44, "close": 118397.04, "volume": 7137.01277011 }, { "date": "2025-07-25", "timestamp": 1753401600, "low": 114750.0, "high": 118518.2, "open": 118400.0, "close": 117633.27, "volume": 24633.33644271 }, { "date": "2025-07-26", "timestamp": 1753488000, "low": 117095.73, "high": 118371.35, "open": 117633.27, "close": 117969.63, "volume": 6974.42930567 }, { "date": "2025-07-27", "timestamp": 1753574400, "low": 117849.99, "high": 119800.0, "open": 117981.73, "close": 119465.52, "volume": 4999.42180703 }, { "date": "2025-07-28", "timestamp": 1753660800, "low": 117380.6, "high": 119839.0, "open": 119465.52, "close": 118070.59, "volume": 7647.38438521 }, { "date": "2025-07-29", "timestamp": 1753747200, "low": 116900.0, "high": 119284.78, "open": 118074.43, "close": 117933.39, "volume": 6070.86335715 }, { "date": "2025-07-30", "timestamp": 1753833600, "low": 115728.49, "high": 118809.43, "open": 117933.39, "close": 117830.15, "volume": 4647.7410138 }, { "date": "2025-07-31", "timestamp": 1753920000, "low": 115500.0, "high": 118920.0, "open": 117830.15, "close": 115761.13, "volume": 4647.6521388 }, { "date": "2025-08-01", "timestamp": 1754006400, "low": 112659.0, "high": 116065.12, "open": 115756.12, "close": 113248.73, "volume": 9196.58441635 }, { "date": "2025-08-02", "timestamp": 1754092800, "low": 112000.0, "high": 114023.58, "open": 113248.83, "close": 112542.74, "volume": 2946.5811158 }, { "date": "2025-08-03", "timestamp": 1754179200, "low": 111903.68, "high": 114794.99, "open": 112542.75, "close": 114215.73, "volume": 2212.37278435 }, { "date": "2025-08-04", "timestamp": 1754265600, "low": 114118.18, "high": 115756.06, "open": 114215.7, "close": 115051.85, "volume": 4655.53866243 }, { "date": "2025-08-05", "timestamp": 1754352000, "low": 112622.14, "high": 115112.75, "open": 115056.14, "close": 114112.95, "volume": 4943.38930608 }, { "date": "2025-08-06", "timestamp": 1754438400, "low": 113347.87, "high": 115749.99, "open": 114112.95, "close": 115028.83, "volume": 4481.39474697 }, { "date": "2025-08-07", "timestamp": 1754524800, "low": 114268.6, "high": 117687.0, "open": 115028.83, "close": 117515.49, "volume": 5804.23960803 }, { "date": "2025-08-08", "timestamp": 1754611200, "low": 115800.0, "high": 117687.0, "open": 117515.69, "close": 116683.79, "volume": 4870.3042426 }, { "date": "2025-08-09", "timestamp": 1754697600, "low": 116343.34, "high": 117937.89, "open": 116683.79, "close": 116492.51, "volume": 2586.17129292 }, { "date": "2025-08-10", "timestamp": 1754784000, "low": 116480.0, "high": 119324.08, "open": 116492.5, "close": 119309.37, "volume": 2850.61404026 }, { "date": "2025-08-11", "timestamp": 1754870400, "low": 118050.0, "high": 122319.14, "open": 119309.37, "close": 118701.84, "volume": 7220.80819945 }, { "date": "2025-08-12", "timestamp": 1754956800, "low": 118190.81, "high": 120327.0, "open": 118701.83, "close": 120113.18, "volume": 4615.45835079 }, { "date": "2025-08-13", "timestamp": 1755043200, "low": 118931.34, "high": 123740.24, "open": 120109.04, "close": 123365.63, "volume": 8512.8860955 }, { "date": "2025-08-14", "timestamp": 1755129600, "low": 117208.97, "high": 124533.0, "open": 123365.63, "close": 118389.79, "volume": 10154.04939662 }, { "date": "2025-08-15", "timestamp": 1755216000, "low": 116859.32, "high": 119339.57, "open": 118389.79, "close": 117436.96, "volume": 4990.799358 }, { "date": "2025-08-16", "timestamp": 1755302400, "low": 117222.01, "high": 118028.68, "open": 117436.95, "close": 117455.68, "volume": 1781.69438526 }, { "date": "2025-08-17", "timestamp": 1755388800, "low": 117249.49, "high": 118641.6, "open": 117455.69, "close": 117488.6, "volume": 2021.61751952 }, { "date": "2025-08-18", "timestamp": 1755475200, "low": 114703.26, "high": 117633.8, "open": 117488.59, "close": 116286.76, "volume": 6762.85366719 }, { "date": "2025-08-19", "timestamp": 1755561600, "low": 112696.56, "high": 116792.87, "open": 116286.75, "close": 112856.19, "volume": 7918.58452813 }, { "date": "2025-08-20", "timestamp": 1755648000, "low": 112344.11, "high": 114627.37, "open": 112853.66, "close": 114276.0, "volume": 5764.27605073 }, { "date": "2025-08-21", "timestamp": 1755734400, "low": 111964.0, "high": 114812.0, "open": 114276.0, "close": 112480.3, "volume": 6033.74435365 }, { "date": "2025-08-22", "timestamp": 1755820800, "low": 111649.75, "high": 117416.73, "open": 112480.29, "close": 116908.68, "volume": 8547.72089091 }, { "date": "2025-08-23", "timestamp": 1755907200, "low": 114505.0, "high": 116999.03, "open": 116911.9, "close": 115383.87, "volume": 2245.41925268 }, { "date": "2025-08-24", "timestamp": 1755993600, "low": 110635.0, "high": 115616.53, "open": 115383.87, "close": 113478.0, "volume": 4602.76322486 }, { "date": "2025-08-25", "timestamp": 1756080000, "low": 109275.74, "high": 113645.32, "open": 113478.0, "close": 110127.74, "volume": 8509.20658676 }, { "date": "2025-08-26", "timestamp": 1756166400, "low": 108670.0, "high": 112399.99, "open": 110127.74, "close": 111788.01, "volume": 7735.56524843 }, { "date": "2025-08-27", "timestamp": 1756252800, "low": 110351.11, "high": 112683.39, "open": 111788.04, "close": 111253.21, "volume": 5151.42127925 }, { "date": "2025-08-28", "timestamp": 1756339200, "low": 110858.78, "high": 113480.0, "open": 111253.22, "close": 112574.85, "volume": 4637.29182209 }, { "date": "2025-08-29", "timestamp": 1756425600, "low": 107469.13, "high": 112642.53, "open": 112574.84, "close": 108378.32, "volume": 7806.0938333 }, { "date": "2025-08-30", "timestamp": 1756512000, "low": 107369.69, "high": 108928.79, "open": 108378.32, "close": 108827.93, "volume": 2828.67461609 }, { "date": "2025-08-31", "timestamp": 1756598400, "low": 108060.79, "high": 109489.79, "open": 108827.92, "close": 108247.95, "volume": 2702.50957636 }, { "date": "2025-09-01", "timestamp": 1756684800, "low": 107250.0, "high": 109907.51, "open": 108247.95, "close": 109240.55, "volume": 5396.96365977 }, { "date": "2025-09-02", "timestamp": 1756771200, "low": 108400.0, "high": 111801.86, "open": 109240.55, "close": 111247.94, "volume": 7398.40595759 }, { "date": "2025-09-03", "timestamp": 1756857600, "low": 110533.77, "high": 112600.0, "open": 111247.94, "close": 111756.41, "volume": 5205.45031255 }, { "date": "2025-09-04", "timestamp": 1756944000, "low": 109321.0, "high": 112235.6, "open": 111756.4, "close": 110720.79, "volume": 5253.71408228 }, { "date": "2025-09-05", "timestamp": 1757030400, "low": 110202.36, "high": 113390.0, "open": 110714.48, "close": 110670.02, "volume": 7218.59124481 }, { "date": "2025-09-06", "timestamp": 1757116800, "low": 109993.0, "high": 111317.65, "open": 110670.02, "close": 110212.6, "volume": 1621.65017738 }, { "date": "2025-09-07", "timestamp": 1757203200, "low": 110200.01, "high": 111600.0, "open": 110214.21, "close": 111129.61, "volume": 1646.11764246 }, { "date": "2025-09-08", "timestamp": 1757289600, "low": 110600.0, "high": 112940.84, "open": 111120.38, "close": 112072.57, "volume": 5158.43294831 }, { "date": "2025-09-09", "timestamp": 1757376000, "low": 110765.72, "high": 113292.96, "open": 112072.57, "close": 111549.32, "volume": 5158.45733241 }, { "date": "2025-09-10", "timestamp": 1757462400, "low": 110919.55, "high": 114362.1, "open": 111546.61, "close": 113983.97, "volume": 7249.99346721 }, { "date": "2025-09-11", "timestamp": 1757548800, "low": 113433.92, "high": 115554.53, "open": 113983.98, "close": 115540.0, "volume": 5575.3607407 }, { "date": "2025-09-12", "timestamp": 1757635200, "low": 114774.19, "high": 116833.25, "open": 115540.01, "close": 116106.03, "volume": 6493.57632751 }, { "date": "2025-09-13", "timestamp": 1757721600, "low": 115177.53, "high": 116378.04, "open": 116106.03, "close": 115968.35, "volume": 2173.49651785 }, { "date": "2025-09-14", "timestamp": 1757808000, "low": 115166.0, "high": 116226.61, "open": 115968.33, "close": 115314.13, "volume": 1967.88683794 }, { "date": "2025-09-15", "timestamp": 1757894400, "low": 114395.84, "high": 116802.0, "open": 115314.12, "close": 115381.08, "volume": 6142.67859527 }, { "date": "2025-09-16", "timestamp": 1757980800, "low": 114750.0, "high": 117000.0, "open": 115381.07, "close": 116832.56, "volume": 6012.58313417 }, { "date": "2025-09-17", "timestamp": 1758067200, "low": 114724.57, "high": 117327.24, "open": 116832.56, "close": 116484.4, "volume": 7151.30033814 }, { "date": "2025-09-18", "timestamp": 1758153600, "low": 116125.08, "high": 117998.17, "open": 116484.4, "close": 117117.99, "volume": 7140.41942024 }, { "date": "2025-09-19", "timestamp": 1758240000, "low": 115132.71, "high": 117516.36, "open": 117117.99, "close": 115690.55, "volume": 5874.11552075 }, { "date": "2025-09-20", "timestamp": 1758326400, "low": 115463.22, "high": 116194.63, "open": 115690.55, "close": 115752.4, "volume": 2830.8502542 }, { "date": "2025-09-21", "timestamp": 1758412800, "low": 115237.16, "high": 115900.02, "open": 115752.9, "close": 115282.27, "volume": 2071.01892785 }, { "date": "2025-09-22", "timestamp": 1758499200, "low": 111761.22, "high": 115441.37, "open": 115282.26, "close": 112736.59, "volume": 8494.39097785 }, { "date": "2025-09-23", "timestamp": 1758585600, "low": 111502.08, "high": 113357.0, "open": 112736.59, "close": 112017.21, "volume": 4512.04618772 }, { "date": "2025-09-24", "timestamp": 1758672000, "low": 111066.07, "high": 113999.98, "open": 112017.21, "close": 113348.17, "volume": 4932.88303511 }, { "date": "2025-09-25", "timestamp": 1758758400, "low": 108623.7, "high": 113561.35, "open": 113348.16, "close": 109035.72, "volume": 9197.26639402 }, { "date": "2025-09-26", "timestamp": 1758844800, "low": 108645.02, "high": 110369.99, "open": 109036.0, "close": 109697.29, "volume": 6826.16968974 }, { "date": "2025-09-27", "timestamp": 1758931200, "low": 109116.0, "high": 109815.08, "open": 109697.29, "close": 109681.16, "volume": 1950.48703402 }, { "date": "2025-09-28", "timestamp": 1759017600, "low": 109230.98, "high": 112385.84, "open": 109681.15, "close": 112197.67, "volume": 2397.09714427 }, { "date": "2025-09-29", "timestamp": 1759104000, "low": 111582.65, "high": 114490.0, "open": 112197.66, "close": 114365.07, "volume": 5553.41779958 }, { "date": "2025-09-30", "timestamp": 1759190400, "low": 112695.85, "high": 114850.0, "open": 114361.66, "close": 114067.71, "volume": 5044.09158186 }, { "date": "2025-10-01", "timestamp": 1759276800, "low": 113975.5, "high": 118718.8, "open": 114067.71, "close": 118659.97, "volume": 9687.1228881 }, { "date": "2025-10-02", "timestamp": 1759363200, "low": 118336.01, "high": 121111.0, "open": 118662.72, "close": 120621.32, "volume": 8816.90252269 }, { "date": "2025-10-03", "timestamp": 1759449600, "low": 119327.83, "high": 123996.81, "open": 120621.33, "close": 122318.4, "volume": 11835.08733617 }, { "date": "2025-10-04", "timestamp": 1759536000, "low": 121572.64, "high": 122896.0, "open": 122318.39, "close": 122458.56, "volume": 2705.28818527 }, { "date": "2025-10-05", "timestamp": 1759622400, "low": 122195.28, "high": 125750.0, "open": 122458.55, "close": 123520.79, "volume": 5820.77013157 }, { "date": "2025-10-06", "timestamp": 1759708800, "low": 123115.77, "high": 126296.0, "open": 123520.8, "close": 124720.09, "volume": 9135.3086452 }, { "date": "2025-10-07", "timestamp": 1759795200, "low": 120636.0, "high": 125226.34, "open": 124723.57, "close": 121393.95, "volume": 8699.84065383 }, { "date": "2025-10-08", "timestamp": 1759881600, "low": 121090.06, "high": 124254.31, "open": 121393.96, "close": 123343.25, "volume": 6727.94848453 }, { "date": "2025-10-09", "timestamp": 1759968000, "low": 119713.65, "high": 123822.08, "open": 123343.24, "close": 121714.51, "volume": 6980.15210285 }, { "date": "2025-10-10", "timestamp": 1760054400, "low": 107000.0, "high": 122600.0, "open": 121714.51, "close": 112980.28, "volume": 22432.34375511 }, { "date": "2025-10-11", "timestamp": 1760140800, "low": 109683.96, "high": 113439.99, "open": 112976.01, "close": 110768.89, "volume": 10041.88198008 }, { "date": "2025-10-12", "timestamp": 1760227200, "low": 109687.46, "high": 115847.0, "open": 110768.9, "close": 115067.98, "volume": 9699.03564495 }, { "date": "2025-10-13", "timestamp": 1760313600, "low": 113700.27, "high": 116077.51, "open": 115067.96, "close": 115274.03, "volume": 8147.76104518 }, { "date": "2025-10-14", "timestamp": 1760400000, "low": 109945.86, "high": 115514.91, "open": 115274.03, "close": 113068.0, "volume": 11955.35437582 }, { "date": "2025-10-15", "timestamp": 1760486400, "low": 110185.87, "high": 113671.99, "open": 113072.18, "close": 110804.12, "volume": 7440.03782479 }, { "date": "2025-10-16", "timestamp": 1760572800, "low": 107464.53, "high": 112021.07, "open": 110804.11, "close": 108198.0, "volume": 14792.78754529 }, { "date": "2025-10-17", "timestamp": 1760659200, "low": 103516.75, "high": 109269.97, "open": 108197.99, "close": 106463.3, "volume": 13824.34463474 }, { "date": "2025-10-18", "timestamp": 1760745600, "low": 106357.69, "high": 107535.68, "open": 106462.09, "close": 107208.91, "volume": 3552.60959467 }, { "date": "2025-10-19", "timestamp": 1760832000, "low": 106091.25, "high": 109499.0, "open": 107208.91, "close": 108676.78, "volume": 4841.63812975 }, { "date": "2025-10-20", "timestamp": 1760918400, "low": 107449.91, "high": 111748.6, "open": 108676.77, "close": 110568.06, "volume": 6286.43529012 }, { "date": "2025-10-21", "timestamp": 1761004800, "low": 107444.6, "high": 114082.29, "open": 110568.05, "close": 108362.27, "volume": 12890.45189253 }, { "date": "2025-10-22", "timestamp": 1761091200, "low": 106639.0, "high": 109188.27, "open": 108357.99, "close": 107585.98, "volume": 9311.33986567 }, { "date": "2025-10-23", "timestamp": 1761177600, "low": 107511.46, "high": 111342.6, "open": 107588.02, "close": 110116.03, "volume": 6881.35851313 }, { "date": "2025-10-24", "timestamp": 1761264000, "low": 109725.51, "high": 112158.39, "open": 110116.02, "close": 111042.13, "volume": 5915.09477083 }, { "date": "2025-10-25", "timestamp": 1761350400, "low": 110693.01, "high": 111968.52, "open": 111042.13, "close": 111666.21, "volume": 1478.94798996 }, { "date": "2025-10-26", "timestamp": 1761436800, "low": 111260.33, "high": 115542.0, "open": 111666.22, "close": 114548.09, "volume": 3808.17193597 }, { "date": "2025-10-27", "timestamp": 1761523200, "low": 113833.12, "high": 116410.06, "open": 114561.69, "close": 114087.06, "volume": 5491.52581938 }, { "date": "2025-10-28", "timestamp": 1761609600, "low": 112203.0, "high": 116114.13, "open": 114087.06, "close": 112906.75, "volume": 5342.86134585 }, { "date": "2025-10-29", "timestamp": 1761696000, "low": 109000.0, "high": 113690.17, "open": 112906.75, "close": 110032.13, "volume": 6110.48087693 }, { "date": "2025-10-30", "timestamp": 1761782400, "low": 106279.33, "high": 111629.2, "open": 110031.65, "close": 108308.18, "volume": 8481.34743643 }, { "date": "2025-10-31", "timestamp": 1761868800, "low": 108266.11, "high": 111066.1, "open": 108308.02, "close": 109555.27, "volume": 6858.47522213 }, { "date": "2025-11-01", "timestamp": 1761955200, "low": 109342.47, "high": 110500.0, "open": 109555.63, "close": 110052.25, "volume": 1707.44713625 }, { "date": "2025-11-02", "timestamp": 1762041600, "low": 108800.0, "high": 111221.99, "open": 110052.25, "close": 110536.01, "volume": 3777.57822519 }, { "date": "2025-11-03", "timestamp": 1762128000, "low": 105271.67, "high": 110749.0, "open": 110533.83, "close": 106557.98, "volume": 8657.30683772 }, { "date": "2025-11-04", "timestamp": 1762214400, "low": 98892.97, "high": 107269.85, "open": 106557.98, "close": 101468.15, "volume": 17052.82209797 }, { "date": "2025-11-05", "timestamp": 1762300800, "low": 98950.0, "high": 104550.0, "open": 101468.16, "close": 103869.0, "volume": 10844.84576039 }, { "date": "2025-11-06", "timestamp": 1762387200, "low": 100235.02, "high": 104191.19, "open": 103866.67, "close": 101290.5, "volume": 9488.56911128 }, { "date": "2025-11-07", "timestamp": 1762473600, "low": 99170.0, "high": 104041.99, "open": 101290.5, "close": 103284.27, "volume": 9981.70774039 }, { "date": "2025-11-08", "timestamp": 1762560000, "low": 101422.74, "high": 103350.0, "open": 103281.79, "close": 102285.57, "volume": 4365.22006206 }, { "date": "2025-11-09", "timestamp": 1762646400, "low": 101372.58, "high": 105471.04, "open": 102285.58, "close": 104694.95, "volume": 5545.42134633 }, { "date": "2025-11-10", "timestamp": 1762732800, "low": 104240.76, "high": 106653.0, "open": 104694.23, "close": 105979.38, "volume": 7737.06153627 }, { "date": "2025-11-11", "timestamp": 1762819200, "low": 102422.43, "high": 107482.0, "open": 105979.38, "close": 103009.35, "volume": 6574.79380402 }, { "date": "2025-11-12", "timestamp": 1762905600, "low": 100803.2, "high": 105316.64, "open": 103017.21, "close": 101639.01, "volume": 6053.08600012 }, { "date": "2025-11-13", "timestamp": 1762992000, "low": 97870.0, "high": 104050.0, "open": 101636.03, "close": 99614.54, "volume": 12710.66743459 }, { "date": "2025-11-14", "timestamp": 1763078400, "low": 93951.32, "high": 99836.1, "open": 99610.49, "close": 94503.96, "volume": 19645.40043753 }, { "date": "2025-11-15", "timestamp": 1763164800, "low": 94222.2, "high": 96747.02, "open": 94501.08, "close": 95544.94, "volume": 5157.02031554 }, { "date": "2025-11-16", "timestamp": 1763251200, "low": 92943.83, "high": 96559.61, "open": 95544.94, "close": 94183.97, "volume": 7161.13750207 }, { "date": "2025-11-17", "timestamp": 1763337600, "low": 91158.35, "high": 95950.0, "open": 94182.03, "close": 92100.6, "volume": 13319.956338 }, { "date": "2025-11-18", "timestamp": 1763424000, "low": 89183.48, "high": 93775.0, "open": 92100.6, "close": 92914.46, "volume": 16182.4672286 }, { "date": "2025-11-19", "timestamp": 1763510400, "low": 88483.12, "high": 92948.0, "open": 92914.45, "close": 91461.6, "volume": 15642.23320328 }, { "date": "2025-11-20", "timestamp": 1763596800, "low": 85980.7, "high": 93080.91, "open": 91465.04, "close": 86536.88, "volume": 18857.80134874 }, { "date": "2025-11-21", "timestamp": 1763683200, "low": 80524.65, "high": 87395.93, "open": 86531.87, "close": 85068.88, "volume": 31211.5604643 }, { "date": "2025-11-22", "timestamp": 1763769600, "low": 83441.91, "high": 85547.11, "open": 85068.85, "close": 84684.0, "volume": 7330.52185107 }, { "date": "2025-11-23", "timestamp": 1763856000, "low": 84614.11, "high": 88100.0, "open": 84683.99, "close": 86808.28, "volume": 9786.06365257 }, { "date": "2025-11-24", "timestamp": 1763942400, "low": 85213.17, "high": 89225.6, "open": 86808.28, "close": 88266.2, "volume": 14868.61469913 }, { "date": "2025-11-25", "timestamp": 1764028800, "low": 86067.02, "high": 88486.82, "open": 88264.0, "close": 87325.01, "volume": 10484.73675809 }, { "date": "2025-11-26", "timestamp": 1764115200, "low": 86266.95, "high": 90628.53, "open": 87325.0, "close": 90468.84, "volume": 11351.8707199 }, { "date": "2025-11-27", "timestamp": 1764201600, "low": 90067.81, "high": 91925.4, "open": 90468.83, "close": 91316.7, "volume": 8201.73046924 }, { "date": "2025-11-28", "timestamp": 1764288000, "low": 90220.5, "high": 93161.86, "open": 91316.7, "close": 90902.7, "volume": 9580.37061817 }, { "date": "2025-11-29", "timestamp": 1764374400, "low": 90200.0, "high": 91199.99, "open": 90902.69, "close": 90828.06, "volume": 3143.58444031 }, { "date": "2025-11-30", "timestamp": 1764460800, "low": 90353.96, "high": 91980.8, "open": 90829.68, "close": 90369.51, "volume": 3513.48557284 }, { "date": "2025-12-01", "timestamp": 1764547200, "low": 83800.0, "high": 90433.7, "open": 90364.0, "close": 86282.36, "volume": 16664.36191777 }, { "date": "2025-12-02", "timestamp": 1764633600, "low": 86181.38, "high": 92342.0, "open": 86282.35, "close": 91308.05, "volume": 13162.85699748 }, { "date": "2025-12-03", "timestamp": 1764720000, "low": 91024.47, "high": 94181.41, "open": 91308.05, "close": 93453.84, "volume": 9741.98216681 }, { "date": "2025-12-04", "timestamp": 1764806400, "low": 90904.73, "high": 94087.05, "open": 93452.02, "close": 92093.54, "volume": 6198.20707297 }, { "date": "2025-12-05", "timestamp": 1764892800, "low": 88099.05, "high": 92716.42, "open": 92093.7, "close": 89345.29, "volume": 8310.94183595 }, { "date": "2025-12-06", "timestamp": 1764979200, "low": 88932.0, "high": 90296.32, "open": 89345.29, "close": 89267.97, "volume": 3017.16860213 }, { "date": "2025-12-07", "timestamp": 1765065600, "low": 87733.18, "high": 91779.99, "open": 89262.8, "close": 90402.29, "volume": 4070.57697141 }, { "date": "2025-12-08", "timestamp": 1765152000, "low": 89599.0, "high": 92291.96, "open": 90402.3, "close": 90653.86, "volume": 6661.98775031 }, { "date": "2025-12-09", "timestamp": 1765238400, "low": 89537.55, "high": 94640.66, "open": 90653.86, "close": 92690.0, "volume": 9862.67083813 }, { "date": "2025-12-10", "timestamp": 1765324800, "low": 91556.64, "high": 94500.0, "open": 92690.0, "close": 92035.99, "volume": 8904.69319331 }, { "date": "2025-12-11", "timestamp": 1765411200, "low": 89257.98, "high": 93594.76, "open": 92035.85, "close": 92542.0, "volume": 9119.99377433 }, { "date": "2025-12-12", "timestamp": 1765497600, "low": 89500.0, "high": 92791.26, "open": 92539.63, "close": 90278.0, "volume": 6137.8902612 }, { "date": "2025-12-13", "timestamp": 1765584000, "low": 89777.79, "high": 90657.0, "open": 90278.0, "close": 90255.32, "volume": 1542.14542217 }, { "date": "2025-12-14", "timestamp": 1765670400, "low": 87565.38, "high": 90496.16, "open": 90255.32, "close": 88171.61, "volume": 3643.36533229 }, { "date": "2025-12-15", "timestamp": 1765756800, "low": 85129.63, "high": 90064.74, "open": 88174.37, "close": 86417.5, "volume": 9868.30482589 }, { "date": "2025-12-16", "timestamp": 1765843200, "low": 85250.0, "high": 88148.0, "open": 86417.5, "close": 87854.01, "volume": 7734.132664 }, { "date": "2025-12-17", "timestamp": 1765929600, "low": 85267.69, "high": 90336.36, "open": 87854.0, "close": 86209.77, "volume": 10021.43107061 }, { "date": "2025-12-18", "timestamp": 1766016000, "low": 84400.0, "high": 89447.75, "open": 86209.79, "close": 85460.02, "volume": 9840.74407994 }, { "date": "2025-12-19", "timestamp": 1766102400, "low": 85052.78, "high": 89365.85, "open": 85460.85, "close": 88092.65, "volume": 8046.9179144 }, { "date": "2025-12-20", "timestamp": 1766188800, "low": 87780.0, "high": 88530.6, "open": 88092.65, "close": 88324.0, "volume": 1807.74517583 }, { "date": "2025-12-21", "timestamp": 1766275200, "low": 87501.01, "high": 89046.44, "open": 88322.01, "close": 88639.95, "volume": 2361.91088803 }, { "date": "2025-12-22", "timestamp": 1766361600, "low": 87846.17, "high": 90541.8, "open": 88639.87, "close": 88556.77, "volume": 8901.70507789 }, { "date": "2025-12-23", "timestamp": 1766448000, "low": 86533.86, "high": 88896.63, "open": 88555.03, "close": 87429.32, "volume": 7050.61151888 }, { "date": "2025-12-24", "timestamp": 1766534400, "low": 86350.0, "high": 88001.2, "open": 87429.32, "close": 87609.03, "volume": 5007.9834145 }, { "date": "2025-12-25", "timestamp": 1766620800, "low": 86899.0, "high": 88534.4, "open": 87609.02, "close": 87171.68, "volume": 2819.32696132 }, { "date": "2025-12-26", "timestamp": 1766707200, "low": 86569.53, "high": 89496.07, "open": 87171.46, "close": 87296.01, "volume": 8673.64195064 }, { "date": "2025-12-27", "timestamp": 1766793600, "low": 86944.24, "high": 87914.62, "open": 87296.17, "close": 87808.0, "volume": 1955.01185796 }, { "date": "2025-12-28", "timestamp": 1766880000, "low": 87349.52, "high": 88000.0, "open": 87806.75, "close": 87877.29, "volume": 1859.62245916 }, { "date": "2025-12-29", "timestamp": 1766966400, "low": 86675.0, "high": 90325.0, "open": 87877.28, "close": 87110.78, "volume": 10415.66618294 }, { "date": "2025-12-30", "timestamp": 1767052800, "low": 86704.98, "high": 89343.52, "open": 87110.77, "close": 88397.5, "volume": 8725.01685173 }, { "date": "2025-12-31", "timestamp": 1767139200, "low": 87082.64, "high": 89100.0, "open": 88397.24, "close": 87497.94, "volume": 7261.18123917 }, { "date": "2026-01-01", "timestamp": 1767225600, "low": 87361.74, "high": 88798.99, "open": 87497.95, "close": 88738.34, "volume": 4001.39765552 }, { "date": "2026-01-02", "timestamp": 1767312000, "low": 88272.08, "high": 90935.22, "open": 88742.0, "close": 89957.99, "volume": 11442.48043957 }, { "date": "2026-01-03", "timestamp": 1767398400, "low": 89284.13, "high": 90697.0, "open": 89958.0, "close": 90598.02, "volume": 2951.65444679 }, { "date": "2026-01-04", "timestamp": 1767484800, "low": 90598.01, "high": 91764.64, "open": 90598.01, "close": 91494.0, "volume": 3198.89444605 }, { "date": "2026-01-05", "timestamp": 1767571200, "low": 91479.28, "high": 94825.27, "open": 91489.03, "close": 93870.06, "volume": 12349.57555407 }, { "date": "2026-01-06", "timestamp": 1767657600, "low": 91203.13, "high": 94439.63, "open": 93870.06, "close": 93722.01, "volume": 9651.48547871 }, { "date": "2026-01-07", "timestamp": 1767744000, "low": 90576.24, "high": 93722.01, "open": 93722.01, "close": 91279.73, "volume": 9317.16996001 }, { "date": "2026-01-08", "timestamp": 1767830400, "low": 89200.0, "high": 91580.01, "open": 91279.73, "close": 91026.0, "volume": 10333.23549339 }, { "date": "2026-01-09", "timestamp": 1767916800, "low": 89583.58, "high": 91944.52, "open": 91024.01, "close": 90515.45, "volume": 9272.64438525 }, { "date": "2026-01-10", "timestamp": 1768003200, "low": 90251.43, "high": 90698.0, "open": 90515.12, "close": 90385.54, "volume": 1733.85727298 }, { "date": "2026-01-11", "timestamp": 1768089600, "low": 90109.0, "high": 91173.12, "open": 90387.36, "close": 90872.01, "volume": 2262.85242889 }, { "date": "2026-01-12", "timestamp": 1768176000, "low": 90003.46, "high": 92406.3, "open": 90878.51, "close": 91188.09, "volume": 9683.74429824 }, { "date": "2026-01-13", "timestamp": 1768262400, "low": 90925.17, "high": 96250.0, "open": 91188.08, "close": 95384.23, "volume": 17153.5601987 }, { "date": "2026-01-14", "timestamp": 1768348800, "low": 94518.63, "high": 97963.62, "open": 95385.59, "close": 96955.16, "volume": 20696.88952587 }, { "date": "2026-01-15", "timestamp": 1768435200, "low": 95066.19, "high": 97176.42, "open": 96954.02, "close": 95587.65, "volume": 10619.32790923 }, { "date": "2026-01-16", "timestamp": 1768521600, "low": 94229.04, "high": 95830.49, "open": 95578.2, "close": 95504.0, "volume": 6286.36029783 }, { "date": "2026-01-17", "timestamp": 1768608000, "low": 94980.12, "high": 95600.0, "open": 95503.99, "close": 95109.99, "volume": 1754.07093263 }, { "date": "2026-01-18", "timestamp": 1768694400, "low": 93559.78, "high": 95485.0, "open": 95109.99, "close": 93633.53, "volume": 2607.76939988 }, { "date": "2026-01-19", "timestamp": 1768780800, "low": 91935.3, "high": 93630.0, "open": 93630.0, "close": 92559.66, "volume": 4993.56556058 }, { "date": "2026-01-20", "timestamp": 1768867200, "low": 87767.53, "high": 92807.99, "open": 92559.65, "close": 88310.6, "volume": 11134.88996796 }, { "date": "2026-01-21", "timestamp": 1768953600, "low": 87156.0, "high": 90500.0, "open": 88310.6, "close": 89363.71, "volume": 12539.4399225 }, { "date": "2026-01-22", "timestamp": 1769040000, "low": 88408.65, "high": 90273.35, "open": 89363.71, "close": 89463.5, "volume": 7075.16869109 }, { "date": "2026-01-23", "timestamp": 1769126400, "low": 88440.65, "high": 91147.01, "open": 89463.51, "close": 89474.93, "volume": 7381.22299218 }, { "date": "2026-01-24", "timestamp": 1769212800, "low": 89007.01, "high": 89832.72, "open": 89474.94, "close": 89082.17, "volume": 1801.82109589 }, { "date": "2026-01-25", "timestamp": 1769299200, "low": 86000.13, "high": 89177.95, "open": 89082.16, "close": 86561.94, "volume": 5428.58128865 }, { "date": "2026-01-26", "timestamp": 1769385600, "low": 86411.7, "high": 88787.97, "open": 86561.94, "close": 88250.01, "volume": 8219.90069049 }, { "date": "2026-01-27", "timestamp": 1769472000, "low": 87180.01, "high": 89447.21, "open": 88250.0, "close": 89116.96, "volume": 6475.09716863 }, { "date": "2026-01-28", "timestamp": 1769558400, "low": 88706.32, "high": 90476.81, "open": 89116.96, "close": 89162.4, "volume": 6636.13609913 }, { "date": "2026-01-29", "timestamp": 1769644800, "low": 83216.21, "high": 89210.16, "open": 89162.4, "close": 84513.2, "volume": 14860.94029344 }, { "date": "2026-01-30", "timestamp": 1769731200, "low": 81000.12, "high": 84599.0, "open": 84513.19, "close": 84110.99, "volume": 15232.81199203 }, { "date": "2026-01-31", "timestamp": 1769817600, "low": 75644.15, "high": 84138.0, "open": 84110.99, "close": 78648.0, "volume": 14855.0734429 }, { "date": "2026-02-01", "timestamp": 1769904000, "low": 75612.75, "high": 79337.99, "open": 78648.0, "close": 76895.53, "volume": 11545.9871474 }, { "date": "2026-02-02", "timestamp": 1769990400, "low": 74502.21, "high": 79339.0, "open": 76895.99, "close": 78666.85, "volume": 21193.37373311 }, { "date": "2026-02-03", "timestamp": 1770076800, "low": 72859.0, "high": 79123.75, "open": 78666.84, "close": 75661.49, "volume": 16467.12531015 }, { "date": "2026-02-04", "timestamp": 1770163200, "low": 71703.72, "high": 76876.54, "open": 75661.49, "close": 72998.0, "volume": 19764.62442772 }, { "date": "2026-02-05", "timestamp": 1770249600, "low": 62181.65, "high": 73173.96, "open": 72999.0, "close": 62791.0, "volume": 49371.20579141 }, { "date": "2026-02-06", "timestamp": 1770336000, "low": 60001.0, "high": 71707.18, "open": 62788.28, "close": 70527.7, "volume": 43810.88328386 }, { "date": "2026-02-07", "timestamp": 1770422400, "low": 67293.26, "high": 71648.05, "open": 70521.08, "close": 69244.74, "volume": 11251.84383408 }, { "date": "2026-02-08", "timestamp": 1770508800, "low": 68840.83, "high": 72232.17, "open": 69250.0, "close": 70279.33, "volume": 8090.44858999 }, { "date": "2026-02-09", "timestamp": 1770595200, "low": 68233.01, "high": 71380.13, "open": 70279.32, "close": 70101.99, "volume": 15546.49393947 }, { "date": "2026-02-10", "timestamp": 1770681600, "low": 67857.0, "high": 70489.99, "open": 70101.98, "close": 68803.65, "volume": 11566.41314985 }, { "date": "2026-02-11", "timestamp": 1770768000, "low": 65702.95, "high": 69248.0, "open": 68803.65, "close": 67024.93, "volume": 15121.43118138 }, { "date": "2026-02-12", "timestamp": 1770854400, "low": 65065.47, "high": 68382.9, "open": 67032.71, "close": 66208.0, "volume": 13823.46090185 }, { "date": "2026-02-13", "timestamp": 1770940800, "low": 65799.71, "high": 69434.2, "open": 66207.99, "close": 68812.0, "volume": 12104.28673482 }, { "date": "2026-02-14", "timestamp": 1771027200, "low": 68697.63, "high": 70531.53, "open": 68812.0, "close": 69786.96, "volume": 5586.9814678 }, { "date": "2026-02-15", "timestamp": 1771113600, "low": 68020.0, "high": 70941.65, "open": 69786.96, "close": 68792.0, "volume": 5965.51322769 }, { "date": "2026-02-16", "timestamp": 1771200000, "low": 67251.81, "high": 70089.99, "open": 68792.0, "close": 68858.13, "volume": 6626.85996745 }, { "date": "2026-02-17", "timestamp": 1771286400, "low": 66569.58, "high": 69199.51, "open": 68859.55, "close": 67466.7, "volume": 9122.62622708 }, { "date": "2026-02-18", "timestamp": 1771372800, "low": 65812.57, "high": 68438.84, "open": 67466.7, "close": 66419.79, "volume": 9687.16921753 }, { "date": "2026-02-19", "timestamp": 1771459200, "low": 65604.63, "high": 67288.22, "open": 66419.78, "close": 66972.5, "volume": 8505.29632895 }, { "date": "2026-02-20", "timestamp": 1771545600, "low": 66427.23, "high": 68294.86, "open": 66972.49, "close": 67984.42, "volume": 11349.70677085 }, { "date": "2026-02-21", "timestamp": 1771632000, "low": 67516.93, "high": 68683.27, "open": 67984.42, "close": 67955.78, "volume": 3287.0646747 }, { "date": "2026-02-22", "timestamp": 1771718400, "low": 67132.81, "high": 68241.4, "open": 67955.78, "close": 67617.98, "volume": 3263.5334723 }, { "date": "2026-02-23", "timestamp": 1771804800, "low": 63855.0, "high": 67656.42, "open": 67616.01, "close": 64625.78, "volume": 15198.01176266 }, { "date": "2026-02-24", "timestamp": 1771891200, "low": 62534.61, "high": 64988.32, "open": 64625.78, "close": 64068.33, "volume": 12517.40763597 }, { "date": "2026-02-25", "timestamp": 1771977600, "low": 63912.25, "high": 70020.0, "open": 64068.33, "close": 67992.68, "volume": 17322.54859823 }, { "date": "2026-02-26", "timestamp": 1772064000, "low": 66500.92, "high": 68866.86, "open": 67992.68, "close": 67490.51, "volume": 10678.27331982 }, { "date": "2026-02-27", "timestamp": 1772150400, "low": 64942.87, "high": 68223.07, "open": 67490.5, "close": 65859.94, "volume": 10276.79604611 }, { "date": "2026-02-28", "timestamp": 1772236800, "low": 63019.6, "high": 67761.55, "open": 65859.93, "close": 66967.85, "volume": 9093.24916408 }, { "date": "2026-03-01", "timestamp": 1772323200, "low": 65008.38, "high": 68200.0, "open": 66971.54, "close": 65769.0, "volume": 8511.88788603 }, { "date": "2026-03-02", "timestamp": 1772409600, "low": 65250.12, "high": 70128.74, "open": 65771.56, "close": 68832.01, "volume": 17772.46881037 }, { "date": "2026-03-03", "timestamp": 1772496000, "low": 66138.2, "high": 69255.36, "open": 68832.0, "close": 68335.99, "volume": 12823.7275946 }, { "date": "2026-03-04", "timestamp": 1772582400, "low": 67391.17, "high": 74100.0, "open": 68335.99, "close": 72683.26, "volume": 21142.77079177 }, { "date": "2026-03-05", "timestamp": 1772668800, "low": 70639.01, "high": 73588.24, "open": 72683.26, "close": 70887.6, "volume": 10891.71826063 }, { "date": "2026-03-06", "timestamp": 1772755200, "low": 67725.14, "high": 71428.4, "open": 70887.61, "close": 68108.24, "volume": 11045.21439575 }, { "date": "2026-03-07", "timestamp": 1772841600, "low": 66921.33, "high": 68544.79, "open": 68108.23, "close": 67259.62, "volume": 3245.05107908 }, { "date": "2026-03-08", "timestamp": 1772928000, "low": 65618.51, "high": 68201.16, "open": 67259.62, "close": 65970.56, "volume": 5505.17926548 }, { "date": "2026-03-09", "timestamp": 1773014400, "low": 65820.93, "high": 69543.0, "open": 65970.56, "close": 68432.17, "volume": 13303.95615379 }, { "date": "2026-03-10", "timestamp": 1773100800, "low": 68383.5, "high": 71800.0, "open": 68432.16, "close": 69960.83, "volume": 13322.43399947 }, { "date": "2026-03-11", "timestamp": 1773187200, "low": 68980.74, "high": 71358.48, "open": 69960.83, "close": 70208.0, "volume": 9851.72870494 }, { "date": "2026-03-12", "timestamp": 1773273600, "low": 69180.01, "high": 70819.84, "open": 70208.03, "close": 70531.56, "volume": 9708.42046678 }, { "date": "2026-03-13", "timestamp": 1773360000, "low": 70398.01, "high": 73968.0, "open": 70530.02, "close": 70944.33, "volume": 12304.21633821 }, { "date": "2026-03-14", "timestamp": 1773446400, "low": 70236.02, "high": 71316.0, "open": 70944.32, "close": 71232.02, "volume": 3174.08339322 }, { "date": "2026-03-15", "timestamp": 1773532800, "low": 70868.41, "high": 73220.8, "open": 71232.01, "close": 72830.01, "volume": 5785.61944649 }, { "date": "2026-03-16", "timestamp": 1773619200, "low": 72276.24, "high": 74913.69, "open": 72830.01, "close": 74886.47, "volume": 12657.43153702 }, { "date": "2026-03-17", "timestamp": 1773705600, "low": 73400.01, "high": 76022.6, "open": 74886.46, "close": 73934.11, "volume": 11357.85437394 }, { "date": "2026-03-18", "timestamp": 1773792000, "low": 70474.83, "high": 74700.0, "open": 73934.11, "close": 71245.02, "volume": 9248.1145105 }, { "date": "2026-03-19", "timestamp": 1773878400, "low": 68772.78, "high": 71628.0, "open": 71245.01, "close": 69918.3, "volume": 7794.02546506 }, { "date": "2026-03-20", "timestamp": 1773964800, "low": 69360.0, "high": 71384.62, "open": 69917.19, "close": 70497.01, "volume": 7315.89355875 }, { "date": "2026-03-21", "timestamp": 1774051200, "low": 68562.13, "high": 71075.92, "open": 70497.01, "close": 68912.02, "volume": 2856.70812643 }, { "date": "2026-03-22", "timestamp": 1774137600, "low": 67332.05, "high": 69577.0, "open": 68912.02, "close": 67844.94, "volume": 4889.89870785 }, { "date": "2026-03-23", "timestamp": 1774224000, "low": 67425.0, "high": 71811.0, "open": 67844.94, "close": 70874.23, "volume": 10354.71705596 }, { "date": "2026-03-24", "timestamp": 1774310400, "low": 68889.0, "high": 71389.0, "open": 70874.22, "close": 70533.49, "volume": 7238.74499869 }, { "date": "2026-03-25", "timestamp": 1774396800, "low": 70357.1, "high": 72030.29, "open": 70533.48, "close": 71301.53, "volume": 7665.36824144 }, { "date": "2026-03-26", "timestamp": 1774483200, "low": 68102.36, "high": 71414.33, "open": 71301.52, "close": 68769.02, "volume": 8225.19395173 }, { "date": "2026-03-27", "timestamp": 1774569600, "low": 65498.75, "high": 69128.75, "open": 68769.02, "close": 66353.34, "volume": 13681.42559929 }, { "date": "2026-03-28", "timestamp": 1774656000, "low": 65876.61, "high": 67249.65, "open": 66353.33, "close": 66320.15, "volume": 4011.39625322 }, { "date": "2026-03-29", "timestamp": 1774742400, "low": 64938.66, "high": 67076.07, "open": 66320.16, "close": 65956.94, "volume": 4588.31530898 }, { "date": "2026-03-30", "timestamp": 1774828800, "low": 65736.63, "high": 68129.33, "open": 65957.95, "close": 66737.18, "volume": 10707.53083699 }, { "date": "2026-03-31", "timestamp": 1774915200, "low": 65924.82, "high": 68518.1, "open": 66737.08, "close": 68221.85, "volume": 11831.5835043 }, { "date": "2026-04-01", "timestamp": 1775001600, "low": 67525.59, "high": 69285.99, "open": 68221.84, "close": 68112.35, "volume": 9804.6544448 }, { "date": "2026-04-02", "timestamp": 1775088000, "low": 65696.96, "high": 68652.0, "open": 68112.34, "close": 66894.48, "volume": 8813.97029196 }, { "date": "2026-04-03", "timestamp": 1775174400, "low": 66275.01, "high": 67375.7, "open": 66899.11, "close": 66959.99, "volume": 4181.03967015 }, { "date": "2026-04-04", "timestamp": 1775260800, "low": 66770.64, "high": 67535.2, "open": 66959.98, "close": 67291.73, "volume": 2412.86305009 }, { "date": "2026-04-05", "timestamp": 1775347200, "low": 66600.0, "high": 69117.6, "open": 67291.72, "close": 69005.0, "volume": 3810.37749315 }, { "date": "2026-04-06", "timestamp": 1775433600, "low": 68332.0, "high": 70378.48, "open": 69005.0, "close": 68853.61, "volume": 11182.35365631 }, { "date": "2026-04-07", "timestamp": 1775520000, "low": 67710.01, "high": 72753.97, "open": 68853.6, "close": 71910.2, "volume": 11156.72732306 }, { "date": "2026-04-08", "timestamp": 1775606400, "low": 70684.65, "high": 72861.38, "open": 71910.21, "close": 71085.99, "volume": 11083.24086941 }, { "date": "2026-04-09", "timestamp": 1775692800, "low": 70468.74, "high": 73147.81, "open": 71083.99, "close": 71798.01, "volume": 10707.78813462 }, { "date": "2026-04-10", "timestamp": 1775779200, "low": 71431.55, "high": 73477.87, "open": 71798.01, "close": 72997.88, "volume": 10066.64303661 }, { "date": "2026-04-11", "timestamp": 1775865600, "low": 72564.35, "high": 73822.95, "open": 72997.88, "close": 73086.0, "volume": 2795.93594516 }, { "date": "2026-04-12", "timestamp": 1775952000, "low": 70512.7, "high": 73172.14, "open": 73085.99, "close": 70755.35, "volume": 4443.04188961 }, { "date": "2026-04-13", "timestamp": 1776038400, "low": 70576.27, "high": 74936.9, "open": 70755.35, "close": 74446.0, "volume": 17452.66428951 }, { "date": "2026-04-14", "timestamp": 1776124800, "low": 73854.5, "high": 76127.18, "open": 74448.0, "close": 74179.04, "volume": 21086.20700901 }, { "date": "2026-04-15", "timestamp": 1776211200, "low": 73545.0, "high": 75458.81, "open": 74176.09, "close": 74836.31, "volume": 7732.11670824 }, { "date": "2026-04-16", "timestamp": 1776297600, "low": 73298.01, "high": 75539.91, "open": 74839.97, "close": 75163.09, "volume": 8138.95301491 }, { "date": "2026-04-17", "timestamp": 1776384000, "low": 74558.21, "high": 78390.0, "open": 75163.09, "close": 77098.01, "volume": 15414.90050977 }, { "date": "2026-04-18", "timestamp": 1776470400, "low": 75473.81, "high": 77450.15, "open": 77098.01, "close": 75736.82, "volume": 4245.3427458 }, { "date": "2026-04-19", "timestamp": 1776556800, "low": 73777.86, "high": 76278.36, "open": 75736.0, "close": 73823.14, "volume": 5477.34091341 }, { "date": "2026-04-20", "timestamp": 1776643200, "low": 73741.53, "high": 76600.0, "open": 73823.27, "close": 75864.86, "volume": 8979.33512634 }, { "date": "2026-04-21", "timestamp": 1776729600, "low": 74817.27, "high": 76926.37, "open": 75864.86, "close": 76348.58, "volume": 7556.91793671 }, { "date": "2026-04-22", "timestamp": 1776816000, "low": 76145.0, "high": 79523.0, "open": 76355.73, "close": 78208.52, "volume": 11757.91950096 }, { "date": "2026-04-23", "timestamp": 1776902400, "low": 76979.99, "high": 78722.96, "open": 78208.52, "close": 78281.32, "volume": 9366.75503457 }, { "date": "2026-04-24", "timestamp": 1776988800, "low": 77289.0, "high": 78607.38, "open": 78281.32, "close": 77461.8, "volume": 7766.77212029 }, { "date": "2026-04-25", "timestamp": 1777075200, "low": 77179.2, "high": 77911.09, "open": 77461.79, "close": 77650.72, "volume": 2871.67459101 }, { "date": "2026-04-26", "timestamp": 1777161600, "low": 77346.44, "high": 78943.0, "open": 77650.72, "close": 78673.83, "volume": 3942.05709744 }, { "date": "2026-04-27", "timestamp": 1777248000, "low": 76447.51, "high": 79496.0, "open": 78673.84, "close": 77364.42, "volume": 9288.76247228 }, { "date": "2026-04-28", "timestamp": 1777334400, "low": 75646.84, "high": 77478.99, "open": 77364.48, "close": 76317.99, "volume": 6625.83124653 }, { "date": "2026-04-29", "timestamp": 1777420800, "low": 74914.0, "high": 77906.84, "open": 76317.99, "close": 75752.88, "volume": 9665.58304734 }, { "date": "2026-04-30", "timestamp": 1777507200, "low": 75290.1, "high": 76655.95, "open": 75752.87, "close": 76305.78, "volume": 6282.45727649 }, { "date": "2026-05-01", "timestamp": 1777593600, "low": 76275.01, "high": 78961.14, "open": 76305.78, "close": 78234.05, "volume": 8786.48048854 }, { "date": "2026-05-02", "timestamp": 1777680000, "low": 78034.28, "high": 79155.0, "open": 78234.05, "close": 78682.31, "volume": 2444.21427844 }, { "date": "2026-05-03", "timestamp": 1777766400, "low": 78073.01, "high": 79428.6, "open": 78682.31, "close": 78558.89, "volume": 2766.87588315 }, { "date": "2026-05-04", "timestamp": 1777852800, "low": 78205.0, "high": 80750.0, "open": 78558.88, "close": 79852.37, "volume": 11539.41548269 }, { "date": "2026-05-05", "timestamp": 1777939200, "low": 79789.5, "high": 81799.6, "open": 79852.37, "close": 80907.72, "volume": 9129.50056534 }, { "date": "2026-05-06", "timestamp": 1778025600, "low": 80699.66, "high": 82814.23, "open": 80907.72, "close": 81438.1, "volume": 8276.53099017 }, { "date": "2026-05-07", "timestamp": 1778112000, "low": 79456.0, "high": 81709.17, "open": 81438.11, "close": 80005.38, "volume": 7038.15097074 }, { "date": "2026-05-08", "timestamp": 1778198400, "low": 79520.44, "high": 80487.39, "open": 80005.38, "close": 80188.82, "volume": 3086.74170459 }, { "date": "2026-05-09", "timestamp": 1778284800, "low": 80115.33, "high": 81065.32, "open": 80188.82, "close": 80655.96, "volume": 2056.58900174 }, { "date": "2026-05-10", "timestamp": 1778371200, "low": 80273.86, "high": 82450.0, "open": 80655.97, "close": 82199.99, "volume": 3971.08807704 }, { "date": "2026-05-11", "timestamp": 1778457600, "low": 80417.72, "high": 82379.0, "open": 82199.99, "close": 81727.06, "volume": 7031.61760564 }, { "date": "2026-05-12", "timestamp": 1778544000, "low": 79802.51, "high": 81778.0, "open": 81727.09, "close": 80484.72, "volume": 5247.36830885 }, { "date": "2026-05-13", "timestamp": 1778630400, "low": 78699.83, "high": 81293.93, "open": 80484.72, "close": 79288.26, "volume": 7960.11188101 }, { "date": "2026-05-14", "timestamp": 1778716800, "low": 78885.42, "high": 82066.22, "open": 79288.26, "close": 81079.39, "volume": 13222.23476392 }, { "date": "2026-05-15", "timestamp": 1778803200, "low": 78591.99, "high": 81650.0, "open": 81078.04, "close": 79058.51, "volume": 6789.73368724 }, { "date": "2026-05-16", "timestamp": 1778889600, "low": 77608.95, "high": 79182.02, "open": 79058.5, "close": 78105.45, "volume": 3053.43839711 }, { "date": "2026-05-17", "timestamp": 1778976000, "low": 76673.54, "high": 78570.0, "open": 78105.46, "close": 77407.59, "volume": 2500.63873433 }, { "date": "2026-05-18", "timestamp": 1779062400, "low": 75992.0, "high": 77764.28, "open": 77406.57, "close": 76943.98, "volume": 8825.37701993 }, { "date": "2026-05-19", "timestamp": 1779148800, "low": 76061.12, "high": 77350.08, "open": 76943.96, "close": 76767.48, "volume": 4874.41365584 }, { "date": "2026-05-20", "timestamp": 1779235200, "low": 76433.52, "high": 77782.61, "open": 76767.48, "close": 77475.99, "volume": 6016.20525065 }, { "date": "2026-05-21", "timestamp": 1779321600, "low": 76619.02, "high": 78123.68, "open": 77475.98, "close": 77547.62, "volume": 6038.75037562 }, { "date": "2026-05-22", "timestamp": 1779408000, "low": 75266.73, "high": 77833.02, "open": 77547.25, "close": 75443.91, "volume": 5132.27865239 }, { "date": "2026-05-23", "timestamp": 1779494400, "low": 74197.11, "high": 77305.0, "open": 75446.99, "close": 76650.0, "volume": 5619.0521439 }, { "date": "2026-05-24", "timestamp": 1779580800, "low": 76000.0, "high": 77412.32, "open": 76648.65, "close": 76975.99, "volume": 3695.06880542 }, { "date": "2026-05-25", "timestamp": 1779667200, "low": 76807.04, "high": 77834.55, "open": 76975.99, "close": 77249.07, "volume": 3335.38172719 }, { "date": "2026-05-26", "timestamp": 1779753600, "low": 75555.0, "high": 78015.46, "open": 77249.07, "close": 75826.1, "volume": 8614.2448817 }, { "date": "2026-05-27", "timestamp": 1779840000, "low": 74113.95, "high": 76033.66, "open": 75826.1, "close": 74315.98, "volume": 6385.20290985 }, { "date": "2026-05-28", "timestamp": 1779926400, "low": 72445.11, "high": 74462.4, "open": 74316.71, "close": 73512.56, "volume": 8579.08613888 }, { "date": "2026-05-29", "timestamp": 1780012800, "low": 72364.13, "high": 74224.84, "open": 73512.55, "close": 73366.77, "volume": 9057.16460696 }, { "date": "2026-05-30", "timestamp": 1780099200, "low": 73107.24, "high": 74029.01, "open": 73366.77, "close": 73770.69, "volume": 4015.02525805 }, { "date": "2026-05-31", "timestamp": 1780185600, "low": 73288.0, "high": 74156.59, "open": 73770.69, "close": 73575.17, "volume": 3318.87878933 }, { "date": "2026-06-01", "timestamp": 1780272000, "low": 70555.0, "high": 73978.52, "open": 73575.18, "close": 71314.42, "volume": 10835.86426218 }, { "date": "2026-06-02", "timestamp": 1780358400, "low": 66100.01, "high": 71315.67, "open": 71314.43, "close": 66658.35, "volume": 15741.32305621 }, { "date": "2026-06-03", "timestamp": 1780444800, "low": 63985.01, "high": 67416.5, "open": 66658.45, "close": 64040.0, "volume": 15790.02945596 }, { "date": "2026-06-04", "timestamp": 1780531200, "low": 61309.25, "high": 64695.0, "open": 64039.99, "close": 63806.02, "volume": 25533.586511 }, { "date": "2026-06-05", "timestamp": 1780617600, "low": 59073.01, "high": 63906.02, "open": 63806.02, "close": 61032.0, "volume": 28732.71500543 }, { "date": "2026-06-06", "timestamp": 1780704000, "low": 59448.45, "high": 61499.41, "open": 61031.98, "close": 60850.48, "volume": 9073.41539934 }, { "date": "2026-06-07", "timestamp": 1780790400, "low": 60706.4, "high": 64234.45, "open": 60850.48, "close": 63302.73, "volume": 9793.1727327 }, { "date": "2026-06-08", "timestamp": 1780876800, "low": 62365.43, "high": 64200.02, "open": 63302.03, "close": 63062.98, "volume": 11755.65646469 }, { "date": "2026-06-09", "timestamp": 1780963200, "low": 60713.5, "high": 63490.49, "open": 63062.97, "close": 61685.8, "volume": 11218.32861079 }, { "date": "2026-06-10", "timestamp": 1781049600, "low": 60708.92, "high": 62809.04, "open": 61685.81, "close": 61449.46, "volume": 9040.95804487 }, { "date": "2026-06-11", "timestamp": 1781136000, "low": 61449.47, "high": 63866.82, "open": 61449.47, "close": 63563.42, "volume": 9449.25103044 }, { "date": "2026-06-12", "timestamp": 1781222400, "low": 62739.81, "high": 64347.32, "open": 63563.44, "close": 63538.43, "volume": 8179.86676422 }, { "date": "2026-06-13", "timestamp": 1781308800, "low": 63400.92, "high": 64727.27, "open": 63538.44, "close": 64429.99, "volume": 4146.44545759 }, { "date": "2026-06-14", "timestamp": 1781395200, "low": 63640.0, "high": 65764.16, "open": 64424.98, "close": 65706.62, "volume": 4719.21113394 }, { "date": "2026-06-15", "timestamp": 1781481600, "low": 65302.08, "high": 67264.0, "open": 65704.23, "close": 66276.8, "volume": 8071.56079236 }, { "date": "2026-06-16", "timestamp": 1781568000, "low": 65300.03, "high": 66944.0, "open": 66276.79, "close": 65616.64, "volume": 6347.81359553 }, { "date": "2026-06-17", "timestamp": 1781654400, "low": 63851.02, "high": 66384.01, "open": 65616.64, "close": 64446.04, "volume": 7644.1962471 }, { "date": "2026-06-18", "timestamp": 1781740800, "low": 62159.76, "high": 64752.51, "open": 64446.05, "close": 62879.01, "volume": 7475.48695466 }, { "date": "2026-06-19", "timestamp": 1781827200, "low": 62246.24, "high": 63595.93, "open": 62879.01, "close": 63475.2, "volume": 3592.2486366 }, { "date": "2026-06-20", "timestamp": 1781913600, "low": 63131.38, "high": 64312.73, "open": 63475.08, "close": 64222.99, "volume": 3866.36413615 }, { "date": "2026-06-21", "timestamp": 1782000000, "low": 63171.19, "high": 64508.4, "open": 64223.0, "close": 63235.63, "volume": 3741.2101443 }, { "date": "2026-06-22", "timestamp": 1782086400, "low": 63235.61, "high": 65553.39, "open": 63235.63, "close": 63950.61, "volume": 7944.1273781 }, { "date": "2026-06-23", "timestamp": 1782172800, "low": 61862.27, "high": 64211.95, "open": 63950.61, "close": 62644.86, "volume": 6931.61213742 }, { "date": "2026-06-24", "timestamp": 1782259200, "low": 59010.74, "high": 63156.34, "open": 62644.86, "close": 60983.13, "volume": 15635.11089006 }, { "date": "2026-06-25", "timestamp": 1782345600, "low": 58000.0, "high": 61868.39, "open": 60983.14, "close": 59703.65, "volume": 15027.87126075 }, { "date": "2026-06-26", "timestamp": 1782432000, "low": 58243.36, "high": 60660.0, "open": 59703.66, "close": 60002.53, "volume": 14344.89687871 }, { "date": "2026-06-27", "timestamp": 1782518400, "low": 59765.1, "high": 60838.92, "open": 60002.97, "close": 59934.84, "volume": 4263.41546366 }, { "date": "2026-06-28", "timestamp": 1782604800, "low": 58810.11, "high": 60455.0, "open": 59934.84, "close": 59474.01, "volume": 4245.96241874 }, { "date": "2026-06-29", "timestamp": 1782691200, "low": 58800.0, "high": 60702.63, "open": 59473.99, "close": 60162.73, "volume": 10607.13260857 }, { "date": "2026-06-30", "timestamp": 1782777600, "low": 58056.0, "high": 60191.99, "open": 60162.73, "close": 58523.93, "volume": 9465.93232684 }, { "date": "2026-07-01", "timestamp": 1782864000, "low": 57717.55, "high": 61287.33, "open": 58523.93, "close": 59961.45, "volume": 10684.76298705 }, { "date": "2026-07-02", "timestamp": 1782950400, "low": 59520.02, "high": 62147.89, "open": 59961.46, "close": 61484.02, "volume": 9926.92193918 }, { "date": "2026-07-03", "timestamp": 1783036800, "low": 61162.79, "high": 62899.99, "open": 61484.02, "close": 62520.22, "volume": 5258.18045215 }, { "date": "2026-07-04", "timestamp": 1783123200, "low": 62274.16, "high": 63410.0, "open": 62520.22, "close": 63086.45, "volume": 3145.81597083 }, { "date": "2026-07-05", "timestamp": 1783209600, "low": 62384.08, "high": 63940.79, "open": 63086.46, "close": 63580.44, "volume": 3932.92874482 }, { "date": "2026-07-06", "timestamp": 1783296000, "low": 61250.0, "high": 64658.85, "open": 63580.45, "close": 64001.84, "volume": 9896.48050701 }, { "date": "2026-07-07", "timestamp": 1783382400, "low": 62583.0, "high": 64272.92, "open": 64001.85, "close": 63323.27, "volume": 8692.3130837 }, { "date": "2026-07-08", "timestamp": 1783468800, "low": 61453.09, "high": 63720.88, "open": 63322.07, "close": 62237.7, "volume": 7237.78820087 }, { "date": "2026-07-09", "timestamp": 1783555200, "low": 61636.05, "high": 63448.46, "open": 62237.7, "close": 63175.25, "volume": 6006.35289135 }, { "date": "2026-07-10", "timestamp": 1783641600, "low": 62865.01, "high": 64669.42, "open": 63175.25, "close": 64128.49, "volume": 7404.52499746 }, { "date": "2026-07-11", "timestamp": 1783728000, "low": 63769.84, "high": 64458.7, "open": 64128.49, "close": 63773.04, "volume": 2617.29724763 }, { "date": "2026-07-12", "timestamp": 1783814400, "low": 63588.2, "high": 64250.56, "open": 63773.05, "close": 63740.32, "volume": 2633.31782959 }, { "date": "2026-07-13", "timestamp": 1783900800, "low": 61750.9, "high": 64388.01, "open": 63740.32, "close": 62264.94, "volume": 9591.1892568 }, { "date": "2026-07-14", "timestamp": 1783987200, "low": 62190.4, "high": 65055.04, "open": 62264.94, "close": 64988.64, "volume": 7504.53812142 }, { "date": "2026-07-15", "timestamp": 1784073600, "low": 64431.11, "high": 65559.5, "open": 64988.65, "close": 64716.63, "volume": 5757.28000036 }, { "date": "2026-07-16", "timestamp": 1784160000, "low": 63690.78, "high": 64946.07, "open": 64712.04, "close": 63770.6, "volume": 5101.5478066 }, { "date": "2026-07-17", "timestamp": 1784246400, "low": 62452.52, "high": 64353.56, "open": 63770.6, "close": 63894.0, "volume": 7455.05858276 }, { "date": "2026-07-18", "timestamp": 1784332800, "low": 63842.35, "high": 64827.93, "open": 63893.99, "close": 64796.36, "volume": 3120.98182893 }, { "date": "2026-07-19", "timestamp": 1784419200, "low": 64238.08, "high": 64918.7, "open": 64796.36, "close": 64681.78, "volume": 2337.25546535 }, { "date": "2026-07-20", "timestamp": 1784505600, "low": 63702.01, "high": 65756.09, "open": 64681.79, "close": 65213.05, "volume": 8359.60489964 }, { "date": "2026-07-21", "timestamp": 1784592000, "low": 65106.79, "high": 66923.95, "open": 65213.05, "close": 66516.18, "volume": 7284.09774035 }, { "date": "2026-07-22", "timestamp": 1784678400, "low": 65484.0, "high": 66698.55, "open": 66516.17, "close": 66086.61, "volume": 5859.41989993 }, { "date": "2026-07-23", "timestamp": 1784764800, "low": 64564.09, "high": 66287.74, "open": 66086.6, "close": 65051.23, "volume": 6960.21139899 }, { "date": "2026-07-24", "timestamp": 1784851200, "low": 63641.0, "high": 65762.78, "open": 65051.24, "close": 64083.32, "volume": 7327.49813634 }, { "date": "2026-07-25", "timestamp": 1784937600, "low": 63732.0, "high": 64387.43, "open": 64083.31, "close": 64295.61, "volume": 2180.46852205 }, { "date": "2026-07-26", "timestamp": 1785024000, "low": 64229.6, "high": 65511.36, "open": 64295.61, "close": 65341.07, "volume": 2390.56790196 }, { "date": "2026-07-27", "timestamp": 1785110400, "low": 63545.0, "high": 65705.08, "open": 65341.07, "close": 63694.43, "volume": 5069.45269918 }, { "date": "2026-07-28", "timestamp": 1785196800, "low": 62645.39, "high": 64041.02, "open": 63693.44, "close": 63847.12, "volume": 6232.18054403 }, { "date": "2026-07-29", "timestamp": 1785283200, "low": 63194.45, "high": 64665.3, "open": 63847.12, "close": 63896.14, "volume": 8092.70552294 }, { "date": "2026-07-30", "timestamp": 1785369600, "low": 63502.91, "high": 65118.08, "open": 63896.14, "close": 64721.9, "volume": 8025.87127027 }, { "date": "2026-07-31", "timestamp": 1785456000, "low": 62358.96, "high": 65360.0, "open": 64721.9, "close": 62825.9, "volume": 8260.37090197 }, { "date": "2026-08-01", "timestamp": 1785542400, "low": 62209.81, "high": 63093.0, "open": 62826.69, "close": 62764.2, "volume": 3060.55404241 }, { "date": "2026-08-02", "timestamp": 1785628800, "low": 62743.87, "high": 63730.49, "open": 62764.2, "close": 63499.49, "volume": 3283.94724012 }, { "date": "2026-08-03", "timestamp": 1785715200, "low": 62210.14, "high": 64032.43, "open": 63499.49, "close": 63466.51, "volume": 7086.70328594 }, { "date": "2026-08-04", "timestamp": 1785801600, "low": 63250.0, "high": 64497.24, "open": 63466.51, "close": 64050.51, "volume": 6227.77436334 }, { "date": "2026-08-05", "timestamp": 1785888000, "low": 63814.8, "high": 64988.78, "open": 64050.51, "close": 64603.03, "volume": 6932.34404967 }, { "date": "2026-08-06", "timestamp": 1785974400, "low": 64087.41, "high": 64944.16, "open": 64603.02, "close": 64267.3, "volume": 4520.43206155 }, { "date": "2026-08-07", "timestamp": 1786060800, "low": 64099.35, "high": 65348.97, "open": 64267.3, "close": 64891.61, "volume": 6181.48293213 }, { "date": "2026-08-08", "timestamp": 1786147200, "low": 64789.89, "high": 65150.16, "open": 64891.6, "close": 64908.72, "volume": 2494.26436439 }, { "date": "2026-08-09", "timestamp": 1786233600, "low": 64675.22, "high": 65426.0, "open": 64908.71, "close": 64848.69, "volume": 3044.21136585 }, { "date": "2026-08-10", "timestamp": 1786320000, "low": 63733.03, "high": 65341.83, "open": 64848.68, "close": 63911.88, "volume": 6197.02944527 }, { "date": "2026-08-11", "timestamp": 1786406400, "low": 63158.0, "high": 64439.38, "open": 63911.88, "close": 63531.75, "volume": 6020.29333133 }, { "date": "2026-08-12", "timestamp": 1786492800, "low": 63235.88, "high": 64416.3, "open": 63531.75, "close": 63411.72, "volume": 6570.08215862 }, { "date": "2026-08-13", "timestamp": 1786579200, "low": 62772.84, "high": 63949.9, "open": 63411.71, "close": 63425.35, "volume": 5119.66743787 }, { "date": "2026-08-14", "timestamp": 1786665600, "low": 62468.21, "high": 63561.45, "open": 63425.35, "close": 62975.19, "volume": 5116.86738135 }, { "date": "2026-08-15", "timestamp": 1786752000, "low": 62830.01, "high": 63123.68, "open": 62975.18, "close": 63018.75, "volume": 1233.57820711 }, { "date": "2026-08-16", "timestamp": 1786838400, "low": 62631.18, "high": 63318.09, "open": 63018.75, "close": 62836.66, "volume": 1794.19400235 }, { "date": "2026-08-17", "timestamp": 1786924800, "low": 62679.42, "high": 64588.0, "open": 62836.67, "close": 64484.18, "volume": 6069.64648358 }, { "date": "2026-08-18", "timestamp": 1787011200, "low": 63979.36, "high": 65020.0, "open": 64477.26, "close": 64681.33, "volume": 5099.57954731 }, { "date": "2026-08-19", "timestamp": 1787097600, "low": 64112.04, "high": 70022.44, "open": 64681.33, "close": 69300.01, "volume": 16917.83327784 }, { "date": "2026-08-20", "timestamp": 1787184000, "low": 68853.22, "high": 73391.43, "open": 69300.01, "close": 73011.87, "volume": 16155.04322781 }, { "date": "2026-08-21", "timestamp": 1787270400, "low": 73004.7, "high": 79500.0, "open": 73010.86, "close": 78325.54, "volume": 20245.16913846 }, { "date": "2026-08-22", "timestamp": 1787356800, "low": 76471.7, "high": 78828.37, "open": 78325.54, "close": 77054.44, "volume": 5400.20084011 }, { "date": "2026-08-23", "timestamp": 1787443200, "low": 75538.12, "high": 78055.25, "open": 77054.44, "close": 77729.36, "volume": 4600.67451175 }, { "date": "2026-08-24", "timestamp": 1787529600, "low": 76652.0, "high": 79999.99, "open": 77729.36, "close": 78981.59, "volume": 11216.61146606 }, { "date": "2026-08-25", "timestamp": 1787616000, "low": 77832.0, "high": 81265.3, "open": 78981.59, "close": 78526.8, "volume": 10819.3622223 }, { "date": "2026-08-26", "timestamp": 1787702400, "low": 77601.02, "high": 79239.09, "open": 78526.79, "close": 79026.18, "volume": 6497.47138279 }, { "date": "2026-08-27", "timestamp": 1787788800, "low": 78551.99, "high": 80835.82, "open": 79026.18, "close": 80275.34, "volume": 9599.70176084 }, { "date": "2026-08-28", "timestamp": 1787875200, "low": 76845.71, "high": 81479.5, "open": 80275.35, "close": 77839.19, "volume": 11750.1430688 }, { "date": "2026-08-29", "timestamp": 1787961600, "low": 77348.65, "high": 78334.44, "open": 77839.19, "close": 78233.93, "volume": 2765.11334273 }, { "date": "2026-08-30", "timestamp": 1788048000, "low": 77000.0, "high": 79394.55, "open": 78233.92, "close": 77665.14, "volume": 4007.1655077 }, { "date": "2026-08-31", "timestamp": 1788134400, "low": 77369.59, "high": 79257.14, "open": 77672.1, "close": 78562.74, "volume": 7716.42678336 }, { "date": "2026-09-01", "timestamp": 1788220800, "low": 76366.12, "high": 79195.32, "open": 78562.74, "close": 77398.69, "volume": 7523.97854815 }, { "date": "2026-09-02", "timestamp": 1788307200, "low": 76219.18, "high": 77750.0, "open": 77398.7, "close": 77307.36, "volume": 4983.63357935 }, { "date": "2026-09-03", "timestamp": 1788393600, "low": 76929.29, "high": 82283.0, "open": 77307.36, "close": 81263.99, "volume": 11050.40122438 }, { "date": "2026-09-04", "timestamp": 1788480000, "low": 78626.0, "high": 81438.01, "open": 81263.99, "close": 79675.12, "volume": 6701.30838176 }, { "date": "2026-09-05", "timestamp": 1788566400, "low": 79458.74, "high": 80200.67, "open": 79675.12, "close": 79831.57, "volume": 2147.97686767 }, { "date": "2026-09-06", "timestamp": 1788652800, "low": 79250.0, "high": 80564.24, "open": 79833.86, "close": 80339.13, "volume": 2000.39186862 }, { "date": "2026-09-07", "timestamp": 1788739200, "low": 78666.0, "high": 80462.23, "open": 80339.13, "close": 79091.97, "volume": 3292.97954149 }, { "date": "2026-09-08", "timestamp": 1788825600, "low": 77589.0, "high": 79477.07, "open": 79091.97, "close": 78447.11, "volume": 5149.1413426 }, { "date": "2026-09-09", "timestamp": 1788912000, "low": 77727.0, "high": 79752.73, "open": 78449.28, "close": 78283.98, "volume": 5255.8427141 }, { "date": "2026-09-10", "timestamp": 1788998400, "low": 76440.0, "high": 78554.18, "open": 78283.98, "close": 76536.55, "volume": 6390.76117588 }, { "date": "2026-09-11", "timestamp": 1789084800, "low": 76030.0, "high": 79852.22, "open": 76536.55, "close": 77208.55, "volume": 7310.99918713 }, { "date": "2026-09-12", "timestamp": 1789171200, "low": 77049.56, "high": 77495.0, "open": 77208.55, "close": 77262.85, "volume": 1669.17865116 }, { "date": "2026-09-13", "timestamp": 1789257600, "low": 76457.09, "high": 77425.43, "open": 77262.85, "close": 76799.85, "volume": 2218.40141229 }, { "date": "2026-09-14", "timestamp": 1789344000, "low": 76347.27, "high": 79591.17, "open": 76799.85, "close": 78175.01, "volume": 6547.43119962 }, { "date": "2026-09-15", "timestamp": 1789430400, "low": 74887.5, "high": 78242.76, "open": 78175.0, "close": 75584.17, "volume": 10155.2013027 }, { "date": "2026-09-16", "timestamp": 1789516800, "low": 74911.53, "high": 76499.99, "open": 75584.17, "close": 76144.99, "volume": 6945.70295886 }, { "date": "2026-09-17", "timestamp": 1789603200, "low": 75921.88, "high": 77105.42, "open": 76144.99, "close": 76348.74, "volume": 5353.30278119 }, { "date": "2026-09-18", "timestamp": 1789689600, "low": 76205.46, "high": 81388.47, "open": 76348.74, "close": 80875.04, "volume": 12360.2523087 }, { "date": "2026-09-19", "timestamp": 1789776000, "low": 80822.48, "high": 81925.0, "open": 80875.04, "close": 81233.91, "volume": 3325.31440002 }, { "date": "2026-09-20", "timestamp": 1789862400, "low": 80085.0, "high": 81472.04, "open": 81233.91, "close": 81159.64, "volume": 3612.2748174 }, { "date": "2026-09-21", "timestamp": 1789948800, "low": 80837.42, "high": 87397.0, "open": 81160.33, "close": 86594.94, "volume": 14077.54012157 }, { "date": "2026-09-22", "timestamp": 1790035200, "low": 85059.28, "high": 86734.0, "open": 86594.94, "close": 86198.05, "volume": 8943.87588877 }, { "date": "2026-09-23", "timestamp": 1790121600, "low": 83513.0, "high": 87282.81, "open": 86198.05, "close": 84378.31, "volume": 7836.10064765 }, { "date": "2026-09-24", "timestamp": 1790208000, "low": 82708.96, "high": 84929.78, "open": 84378.31, "close": 84385.46, "volume": 6839.37550902 }, { "date": "2026-09-25", "timestamp": 1790294400, "low": 83091.19, "high": 85250.0, "open": 84385.47, "close": 84093.13, "volume": 7277.8815177 }, { "date": "2026-09-26", "timestamp": 1790380800, "low": 83777.77, "high": 84470.44, "open": 84093.13, "close": 84416.65, "volume": 1990.34470923 }, { "date": "2026-09-27", "timestamp": 1790467200, "low": 84113.56, "high": 85158.5, "open": 84416.64, "close": 84462.14, "volume": 2958.05456342 }, { "date": "2026-09-28", "timestamp": 1790553600, "low": 82510.37, "high": 84992.0, "open": 84463.08, "close": 83456.74, "volume": 6680.12066817 }, { "date": "2026-09-29", "timestamp": 1790640000, "low": 82736.0, "high": 84557.01, "open": 83456.74, "close": 83638.42, "volume": 4975.86563586 }, { "date": "2026-09-30", "timestamp": 1790726400, "low": 82911.86, "high": 85613.72, "open": 83638.42, "close": 83556.14, "volume": 7049.23875006 }, { "date": "2026-10-01", "timestamp": 1790812800, "low": 83107.03, "high": 85244.0, "open": 83556.14, "close": 84848.73, "volume": 6608.91869362 }, { "date": "2026-10-02", "timestamp": 1790899200, "low": 83850.02, "high": 87249.05, "open": 84848.73, "close": 84504.88, "volume": 8762.22618618 }, { "date": "2026-10-03", "timestamp": 1790985600, "low": 84425.07, "high": 85021.57, "open": 84504.88, "close": 84742.22, "volume": 1921.24898945 }, { "date": "2026-10-04", "timestamp": 1791072000, "low": 84700.02, "high": 86792.81, "open": 84742.22, "close": 86507.11, "volume": 2622.78236607 }, { "date": "2026-10-05", "timestamp": 1791158400, "low": 84944.2, "high": 86996.0, "open": 86502.65, "close": 85748.96, "volume": 5354.90806311 }, { "date": "2026-10-06", "timestamp": 1791244800, "low": 85100.01, "high": 86698.35, "open": 85748.96, "close": 85539.77, "volume": 4698.57646281 }, { "date": "2026-10-07", "timestamp": 1791331200, "low": 82717.3, "high": 85601.11, "open": 85539.77, "close": 83275.06, "volume": 7688.7646354 }, { "date": "2026-10-08", "timestamp": 1791417600, "low": 80314.7, "high": 83473.42, "open": 83275.05, "close": 81692.79, "volume": 8586.66801134 }, { "date": "2026-10-09", "timestamp": 1791504000, "low": 81534.02, "high": 83452.99, "open": 81692.79, "close": 82544.71, "volume": 4446.62213697 }, { "date": "2026-10-10", "timestamp": 1791590400, "low": 82458.02, "high": 83093.39, "open": 82544.71, "close": 82910.8, "volume": 1612.8723611 }, { "date": "2026-10-11", "timestamp": 1791676800, "low": 82714.25, "high": 84110.99, "open": 82910.8, "close": 83678.29, "volume": 2130.40222253 }, { "date": "2026-10-12", "timestamp": 1791763200, "low": 81634.08, "high": 84261.99, "open": 83678.29, "close": 81742.5, "volume": 4726.89306846 }, { "date": "2026-10-13", "timestamp": 1791849600, "low": 80927.48, "high": 84070.33, "open": 81735.6, "close": 83101.99, "volume": 5184.64684673 }, { "date": "2026-10-14", "timestamp": 1791936000, "low": 81332.15, "high": 84062.11, "open": 83101.99, "close": 81566.29, "volume": 6527.90385989 }, { "date": "2026-10-15", "timestamp": 1792022400, "low": 79676.02, "high": 82555.08, "open": 81566.28, "close": 82131.46, "volume": 7047.11193631 }, { "date": "2026-10-16", "timestamp": 1792108800, "low": 80693.69, "high": 82831.01, "open": 82131.46, "close": 81500.04, "volume": 5082.36614966 }, { "date": "2026-10-17", "timestamp": 1792195200, "low": 80700.0, "high": 81655.47, "open": 81500.04, "close": 81378.21, "volume": 1890.36284234 }, { "date": "2026-10-18", "timestamp": 1792281600, "low": 80564.57, "high": 82183.56, "open": 81387.16, "close": 82006.85, "volume": 2937.79903063 }, { "date": "2026-10-19", "timestamp": 1792368000, "low": 81634.43, "high": 83076.23, "open": 82006.85, "close": 81837.69, "volume": 4758.01891866 }, { "date": "2026-10-20", "timestamp": 1792454400, "low": 81080.64, "high": 83344.25, "open": 81837.7, "close": 82938.26, "volume": 5237.79241647 }, { "date": "2026-10-21", "timestamp": 1792540800, "low": 82535.0, "high": 84856.07, "open": 82938.26, "close": 84024.67, "volume": 7643.91983004 } ] } }