{"data":[{"close":2337.59,"date":"2024-10-28","high":2622.93,"low":2298.71,"open":2498.6,"volume":21535158},{"close":2378.87,"date":"2024-10-29","high":2495.6,"low":2350.73,"open":2373.77,"volume":7937427},{"close":2440.28,"date":"2024-10-30","high":2448.63,"low":2368.82,"open":2389.76,"volume":2849157},{"close":2720.57,"date":"2024-10-31","high":2757.15,"low":2440.33,"open":2451.62,"volume":12359372},{"close":2888.48,"date":"2024-11-01","high":2908.37,"low":2774.99,"open":2778.44,"volume":5382498},{"close":2988.92,"date":"2024-11-04","high":3014.31,"low":2710.48,"open":2908.02,"volume":12683686},{"close":3470.75,"date":"2024-11-05","high":3566.8,"low":2929.66,"open":2978.33,"volume":14195138},{"close":3634.56,"date":"2024-11-06","high":3740.9,"low":3423.08,"open":3433.07,"volume":9495315},{"close":3346.77,"date":"2024-11-07","high":3617.77,"low":3298.15,"open":3572.0,"volume":5831790},{"close":3131.94,"date":"2024-11-08","high":3412.09,"low":3055.04,"open":3303.1,"volume":4885739},{"close":2821.22,"date":"2024-11-11","high":3120.25,"low":2818.77,"open":3069.28,"volume":4711657},{"close":2868.39,"date":"2024-11-12","high":3012.31,"low":2760.7,"open":2819.42,"volume":3934523},{"close":2874.14,"date":"2024-11-13","high":2968.33,"low":2782.44,"open":2903.47,"volume":2124099},{"close":2915.81,"date":"2024-11-14","high":2966.34,"low":2870.39,"open":2898.37,"volume":1428158},{"close":3112.7,"date":"2024-11-18","high":3184.21,"low":2891.68,"open":2948.35,"volume":3696718},{"close":2900.17,"date":"2024-11-19","high":3042.29,"low":2878.39,"open":2948.35,"volume":3339933},{"close":2719.92,"date":"2024-11-21","high":2913.37,"low":2688.49,"open":2881.38,"volume":2282806},{"close":2703.68,"date":"2024-11-22","high":2803.43,"low":2670.5,"open":2736.47,"volume":1588761},{"close":2595.14,"date":"2024-11-25","high":2788.39,"low":2563.56,"open":2788.39,"volume":3059199},{"close":2524.43,"date":"2024-11-26","high":2620.83,"low":2510.59,"open":2610.59,"volume":2558847},{"close":2606.29,"date":"2024-11-27","high":2676.5,"low":2533.08,"open":2542.77,"volume":2887896},{"close":2632.37,"date":"2024-11-28","high":2684.84,"low":2603.89,"open":2642.37,"volume":1988167},{"close":2666.25,"date":"2024-11-29","high":2690.49,"low":2583.55,"open":2640.12,"volume":1299617},{"close":2738.76,"date":"2024-12-02","high":2795.43,"low":2673.55,"open":2693.49,"volume":2898505},{"close":2695.44,"date":"2024-12-03","high":2763.55,"low":2688.49,"open":2753.46,"volume":1257966},{"close":2720.62,"date":"2024-12-04","high":2762.75,"low":2693.49,"open":2700.49,"volume":1211550},{"close":2837.76,"date":"2024-12-05","high":2947.35,"low":2713.48,"open":2730.82,"volume":4528208},{"close":2901.47,"date":"2024-12-06","high":2973.33,"low":2850.4,"open":2887.18,"volume":3709349},{"close":2969.63,"date":"2024-12-09","high":2990.32,"low":2900.37,"open":2916.76,"volume":2843345},{"close":3132.89,"date":"2024-12-10","high":3183.21,"low":3018.31,"open":3018.31,"volume":5205256},{"close":3172.92,"date":"2024-12-11","high":3229.19,"low":3132.89,"open":3141.24,"volume":2544371},{"close":3290.4,"date":"2024-12-12","high":3443.52,"low":3208.25,"open":3233.19,"volume":8948458},{"close":3215.25,"date":"2024-12-13","high":3278.06,"low":3160.23,"open":3268.17,"volume":3292067},{"close":3131.39,"date":"2024-12-16","high":3255.72,"low":3109.41,"open":3223.19,"volume":2066749},{"close":3099.26,"date":"2024-12-17","high":3243.68,"low":3079.27,"open":3131.34,"volume":3220058},{"close":3040.44,"date":"2024-12-18","high":3143.24,"low":3015.91,"open":3109.26,"volume":2029095},{"close":3037.4,"date":"2024-12-19","high":3106.26,"low":2939.4,"open":2948.35,"volume":2375391},{"close":2877.74,"date":"2024-12-20","high":3084.22,"low":2863.39,"open":3071.83,"volume":2106023},{"close":2930.81,"date":"2024-12-23","high":2966.34,"low":2828.86,"open":2920.36,"volume":2082511},{"close":2867.09,"date":"2024-12-24","high":3028.3,"low":2857.15,"open":2957.04,"volume":1921221},{"close":2821.57,"date":"2024-12-26","high":2898.37,"low":2809.42,"open":2885.48,"volume":1091798},{"close":2788.84,"date":"2024-12-27","high":2848.4,"low":2779.74,"open":2825.42,"volume":784366},{"close":2773.89,"date":"2024-12-30","high":2852.3,"low":2757.25,"open":2798.43,"volume":1058039},{"close":2853.0,"date":"2024-12-31","high":2866.39,"low":2736.42,"open":2776.89,"volume":1308765},{"close":2860.6,"date":"2025-01-01","high":2904.37,"low":2840.91,"open":2867.39,"volume":833148},{"close":2837.51,"date":"2025-01-02","high":2875.39,"low":2828.41,"open":2868.39,"volume":880522},{"close":2819.27,"date":"2025-01-03","high":2891.33,"low":2813.42,"open":2841.51,"volume":968095},{"close":2740.06,"date":"2025-01-06","high":2841.81,"low":2693.49,"open":2825.36,"volume":1248844},{"close":2767.45,"date":"2025-01-07","high":2822.42,"low":2738.36,"open":2747.36,"volume":826532},{"close":2696.14,"date":"2025-01-08","high":2759.05,"low":2684.99,"open":2753.46,"volume":757064},{"close":2598.94,"date":"2025-01-09","high":2691.79,"low":2589.55,"open":2691.79,"volume":1032882},{"close":2563.56,"date":"2025-01-10","high":2646.07,"low":2558.56,"open":2583.55,"volume":1258932},{"close":2485.81,"date":"2025-01-13","high":2646.52,"low":2473.61,"open":2550.82,"volume":1691859},{"close":2615.63,"date":"2025-01-14","high":2633.52,"low":2491.7,"open":2518.59,"volume":1667039},{"close":2608.44,"date":"2025-01-15","high":2683.39,"low":2588.55,"open":2653.51,"volume":981806},{"close":2647.02,"date":"2025-01-16","high":2682.45,"low":2628.58,"open":2648.51,"volume":738069},{"close":2603.84,"date":"2025-01-17","high":2654.51,"low":2593.55,"open":2654.51,"volume":421725},{"close":2633.12,"date":"2025-01-20","high":2665.95,"low":2609.54,"open":2619.43,"volume":543690},{"close":2671.9,"date":"2025-01-21","high":2719.47,"low":2589.65,"open":2673.05,"volume":1216649},{"close":2423.74,"date":"2025-01-22","high":2678.5,"low":2360.93,"open":2678.5,"volume":5626060},{"close":2342.09,"date":"2025-01-23","high":2462.92,"low":2316.55,"open":2434.53,"volume":2825108},{"close":2240.44,"date":"2025-01-24","high":2393.06,"low":2205.76,"open":2368.62,"volume":2527905},{"close":2194.92,"date":"2025-01-27","high":2266.73,"low":2024.86,"open":2213.76,"volume":4621411},{"close":2090.78,"date":"2025-01-28","high":2229.55,"low":2028.86,"open":2207.56,"volume":3757703},{"close":2206.31,"date":"2025-01-29","high":2220.75,"low":2086.23,"open":2113.91,"volume":2485779},{"close":2195.87,"date":"2025-01-30","high":2256.48,"low":2143.8,"open":2224.75,"volume":2372322},{"close":2391.36,"date":"2025-01-31","high":2504.1,"low":2358.78,"open":2432.64,"volume":7082312},{"close":2401.45,"date":"2025-02-01","high":2555.92,"low":2357.28,"open":2413.65,"volume":4083990},{"close":2333.09,"date":"2025-02-03","high":2368.12,"low":2273.72,"open":2368.12,"volume":1607782},{"close":2351.98,"date":"2025-02-04","high":2402.25,"low":2309.7,"open":2378.47,"volume":1385138},{"close":2380.41,"date":"2025-02-05","high":2412.65,"low":2360.78,"open":2372.62,"volume":944692},{"close":2327.84,"date":"2025-02-06","high":2396.66,"low":2318.7,"open":2388.66,"volume":613329},{"close":2297.01,"date":"2025-02-07","high":2342.24,"low":2288.92,"open":2319.7,"volume":853039},{"close":2267.03,"date":"2025-02-10","high":2297.71,"low":2221.35,"open":2297.01,"volume":876016},{"close":2165.09,"date":"2025-02-11","high":2268.73,"low":2151.29,"open":2266.73,"volume":1056788},{"close":2189.57,"date":"2025-02-12","high":2213.76,"low":2109.92,"open":2146.7,"volume":1739591},{"close":2192.82,"date":"2025-02-13","high":2256.73,"low":2167.03,"open":2189.87,"volume":1047889},{"close":2102.72,"date":"2025-02-14","high":2217.71,"low":2084.08,"open":2209.66,"volume":1067068},{"close":2172.38,"date":"2025-02-17","high":2184.67,"low":2051.25,"open":2098.82,"volume":1362233},{"close":2163.39,"date":"2025-02-18","high":2191.82,"low":2133.15,"open":2179.78,"volume":837027},{"close":2219.06,"date":"2025-02-19","high":2265.58,"low":2133.8,"open":2148.79,"volume":1104031},{"close":2308.01,"date":"2025-02-20","high":2363.57,"low":2218.76,"open":2223.75,"volume":2298701},{"close":2259.43,"date":"2025-02-21","high":2343.09,"low":2240.74,"open":2308.71,"volume":939735},{"close":2231.6,"date":"2025-02-24","high":2273.52,"low":2193.82,"open":2206.71,"volume":755727},{"close":2267.48,"date":"2025-02-25","high":2293.61,"low":2239.74,"open":2242.69,"volume":755602},{"close":2211.66,"date":"2025-02-27","high":2296.71,"low":2197.02,"open":2295.71,"volume":763160},{"close":2157.34,"date":"2025-02-28","high":2193.72,"low":2125.91,"open":2166.78,"volume":762204},{"close":2114.86,"date":"2025-03-03","high":2177.83,"low":2065.24,"open":2177.78,"volume":1202101},{"close":2108.27,"date":"2025-03-04","high":2162.79,"low":2070.89,"open":2078.68,"volume":786403},{"close":2223.55,"date":"2025-03-05","high":2245.74,"low":2114.01,"open":2114.01,"volume":1415978},{"close":2208.66,"date":"2025-03-06","high":2252.74,"low":2197.77,"open":2244.74,"volume":732463},{"close":2224.85,"date":"2025-03-07","high":2280.17,"low":2190.17,"open":2203.66,"volume":828511},{"close":2139.7,"date":"2025-03-10","high":2248.74,"low":2123.81,"open":2236.55,"volume":637758},{"close":2113.06,"date":"2025-03-11","high":2128.76,"low":2085.58,"open":2108.82,"volume":723430},{"close":2116.36,"date":"2025-03-12","high":2148.54,"low":2100.82,"open":2128.81,"volume":448119},{"close":2124.06,"date":"2025-03-13","high":2152.69,"low":2095.22,"open":2126.81,"volume":525713},{"close":2113.71,"date":"2025-03-17","high":2181.78,"low":2088.83,"open":2137.7,"volume":648782},{"close":2113.71,"date":"2025-03-18","high":2113.71,"low":2113.71,"open":2113.71,"volume":0},{"close":2253.94,"date":"2025-03-19","high":2267.13,"low":2182.78,"open":2191.67,"volume":828453},{"close":2252.14,"date":"2025-03-20","high":2302.36,"low":2221.05,"open":2270.63,"volume":754449},{"close":2351.58,"date":"2025-03-21","high":2372.67,"low":2231.75,"open":2253.29,"volume":1349324},{"close":2429.99,"date":"2025-03-24","high":2448.33,"low":2381.31,"open":2393.66,"volume":1068155},{"close":2439.58,"date":"2025-03-25","high":2506.59,"low":2391.26,"open":2449.18,"volume":1444601},{"close":2425.74,"date":"2025-03-26","high":2463.22,"low":2391.16,"open":2453.37,"volume":784170},{"close":2434.48,"date":"2025-03-27","high":2448.63,"low":2369.67,"open":2416.54,"volume":1100047},{"close":2403.3,"date":"2025-03-28","high":2467.62,"low":2381.71,"open":2452.37,"volume":849165},{"close":2378.52,"date":"2025-04-01","high":2419.64,"low":2366.72,"open":2378.67,"volume":411853},{"close":2278.92,"date":"2025-04-02","high":2342.44,"low":2267.28,"open":2342.44,"volume":1020321},{"close":2231.8,"date":"2025-04-03","high":2263.03,"low":2203.81,"open":2238.59,"volume":1239194},{"close":2159.74,"date":"2025-04-04","high":2231.7,"low":2130.01,"open":2231.7,"volume":942611},{"close":2090.98,"date":"2025-04-07","high":2136.5,"low":1861.96,"open":1868.9,"volume":1530620},{"close":2113.61,"date":"2025-04-08","high":2176.78,"low":2099.02,"open":2149.99,"volume":658407},{"close":2148.19,"date":"2025-04-09","high":2160.64,"low":2071.04,"open":2112.81,"volume":633205},{"close":2160.24,"date":"2025-04-11","high":2238.74,"low":2148.79,"open":2238.74,"volume":666422},{"close":2217.26,"date":"2025-04-15","high":2222.65,"low":2174.98,"open":2198.77,"volume":617429},{"close":2228.35,"date":"2025-04-16","high":2259.93,"low":2199.37,"open":2216.76,"volume":675975},{"close":2321.7,"date":"2025-04-17","high":2375.77,"low":2273.72,"open":2277.72,"volume":2672712},{"close":2442.83,"date":"2025-04-21","high":2464.62,"low":2343.79,"open":2348.68,"volume":2146286},{"close":2614.43,"date":"2025-04-22","high":2647.51,"low":2506.59,"open":2518.59,"volume":6040348},{"close":3006.01,"date":"2025-04-23","high":3114.55,"low":2739.26,"open":2818.42,"volume":21378307},{"close":2838.31,"date":"2025-04-24","high":2954.34,"low":2819.92,"open":2918.36,"volume":6266062},{"close":2675.0,"date":"2025-04-25","high":2773.44,"low":2588.75,"open":2623.53,"volume":9185483},{"close":2698.69,"date":"2025-04-28","high":2745.36,"low":2624.53,"open":2648.51,"volume":2944259},{"close":2667.5,"date":"2025-04-29","high":2760.75,"low":2648.51,"open":2718.58,"volume":1486006},{"close":2603.04,"date":"2025-04-30","high":2696.69,"low":2580.55,"open":2673.5,"volume":1305607},{"close":2584.45,"date":"2025-05-02","high":2638.52,"low":2573.76,"open":2608.44,"volume":641406},{"close":2704.28,"date":"2025-05-05","high":2729.67,"low":2567.86,"open":2589.55,"volume":1959758},{"close":2581.35,"date":"2025-05-06","high":2732.37,"low":2566.06,"open":2722.37,"volume":1442353},{"close":2627.43,"date":"2025-05-07","high":2640.52,"low":2528.88,"open":2554.77,"volume":1474922},{"close":2608.94,"date":"2025-05-08","high":2728.57,"low":2578.65,"open":2622.43,"volume":1819186},{"close":2592.55,"date":"2025-05-09","high":2608.54,"low":2538.88,"open":2539.58,"volume":1101698},{"close":2677.2,"date":"2025-05-12","high":2706.48,"low":2659.51,"open":2698.49,"volume":1317686},{"close":2688.59,"date":"2025-05-13","high":2715.48,"low":2663.71,"open":2686.59,"volume":1201119},{"close":2806.13,"date":"2025-05-14","high":2869.59,"low":2705.38,"open":2709.48,"volume":4139204},{"close":2865.69,"date":"2025-05-15","high":2898.37,"low":2765.05,"open":2816.42,"volume":1817456},{"close":2919.46,"date":"2025-05-16","high":2992.32,"low":2888.48,"open":2898.37,"volume":2472658},{"close":2946.75,"date":"2025-05-19","high":3019.31,"low":2848.4,"open":2938.75,"volume":2722067},{"close":2914.17,"date":"2025-05-20","high":3035.1,"low":2883.38,"open":2979.33,"volume":2293688},{"close":2980.73,"date":"2025-05-21","high":2993.32,"low":2864.69,"open":2912.37,"volume":1242183},{"close":2995.22,"date":"2025-05-22","high":3078.27,"low":2958.34,"open":2976.13,"volume":2290347},{"close":2763.45,"date":"2025-05-23","high":2913.07,"low":2662.51,"open":2873.39,"volume":8918057},{"close":2802.83,"date":"2025-05-26","high":2828.41,"low":2744.26,"open":2773.44,"volume":1493724},{"close":2795.13,"date":"2025-05-27","high":2822.42,"low":2773.74,"open":2811.32,"volume":728967},{"close":2795.53,"date":"2025-05-28","high":2833.41,"low":2788.44,"open":2808.02,"volume":710221},{"close":3015.41,"date":"2025-05-29","high":3040.29,"low":2802.73,"open":2815.42,"volume":6599591},{"close":2977.23,"date":"2025-05-30","high":3066.28,"low":2950.54,"open":3028.2,"volume":2495684},{"close":2918.86,"date":"2025-06-02","high":2983.23,"low":2910.37,"open":2983.23,"volume":1039977},{"close":2885.48,"date":"2025-06-03","high":2953.74,"low":2877.29,"open":2929.36,"volume":1242942},{"close":2879.28,"date":"2025-06-04","high":2938.35,"low":2863.69,"open":2893.88,"volume":1046817},{"close":2850.8,"date":"2025-06-05","high":2986.32,"low":2834.61,"open":2888.08,"volume":2059393},{"close":2826.71,"date":"2025-06-06","high":2882.38,"low":2810.82,"open":2871.69,"volume":1045219},{"close":2804.73,"date":"2025-06-09","high":2857.4,"low":2789.44,"open":2841.91,"volume":786534},{"close":2836.31,"date":"2025-06-10","high":2883.38,"low":2804.33,"open":2818.42,"volume":1213522},{"close":2882.38,"date":"2025-06-11","high":2955.14,"low":2848.3,"open":2848.4,"volume":2493358},{"close":2838.21,"date":"2025-06-12","high":2922.16,"low":2829.41,"open":2890.38,"volume":1261487},{"close":2823.12,"date":"2025-06-13","high":2838.31,"low":2740.76,"open":2740.76,"volume":935940},{"close":2885.98,"date":"2025-06-16","high":2893.38,"low":2755.75,"open":2828.31,"volume":1093063},{"close":2788.84,"date":"2025-06-17","high":2891.38,"low":2779.64,"open":2887.48,"volume":918393},{"close":2697.29,"date":"2025-06-18","high":2780.04,"low":2689.49,"open":2768.45,"volume":1938858},{"close":2669.7,"date":"2025-06-19","high":2762.45,"low":2639.52,"open":2700.49,"volume":1185215},{"close":2987.32,"date":"2025-06-20","high":3023.6,"low":2673.5,"open":2673.5,"volume":13607575},{"close":2926.96,"date":"2025-06-23","high":3006.31,"low":2915.36,"open":2960.34,"volume":2612392},{"close":2969.53,"date":"2025-06-24","high":3046.29,"low":2899.37,"open":2976.33,"volume":3550433},{"close":2940.45,"date":"2025-06-25","high":3093.26,"low":2931.36,"open":2998.32,"volume":4649713},{"close":2945.15,"date":"2025-06-26","high":2966.74,"low":2915.76,"open":2959.34,"volume":1132088},{"close":2945.85,"date":"2025-06-27","high":3008.91,"low":2929.36,"open":2960.34,"volume":1260205},{"close":3137.64,"date":"2025-06-30","high":3152.23,"low":2970.43,"open":2983.33,"volume":9101072},{"close":3061.38,"date":"2025-07-01","high":3195.21,"low":3040.29,"open":3176.22,"volume":3821264},{"close":2964.04,"date":"2025-07-02","high":3106.16,"low":2953.34,"open":3072.18,"volume":2528018},{"close":2991.22,"date":"2025-07-03","high":3013.31,"low":2929.56,"open":2978.33,"volume":1739049},{"close":2976.43,"date":"2025-07-04","high":3019.31,"low":2961.44,"open":2992.72,"volume":939413},{"close":2915.36,"date":"2025-07-07","high":3003.32,"low":2903.37,"open":2976.33,"volume":1284088},{"close":3066.88,"date":"2025-07-08","high":3081.27,"low":2915.36,"open":2918.36,"volume":4077881},{"close":3117.75,"date":"2025-07-09","high":3157.33,"low":3044.29,"open":3055.29,"volume":4125224},{"close":3168.82,"date":"2025-07-10","high":3179.22,"low":3123.25,"open":3128.25,"volume":2486098},{"close":3110.36,"date":"2025-07-11","high":3190.21,"low":3068.38,"open":3173.82,"volume":1504507},{"close":3195.21,"date":"2025-07-14","high":3232.19,"low":3076.77,"open":3113.05,"volume":2412818},{"close":3219.49,"date":"2025-07-15","high":3278.16,"low":3189.11,"open":3198.21,"volume":1901572},{"close":3288.66,"date":"2025-07-16","high":3340.13,"low":3205.5,"open":3222.19,"volume":3272552},{"close":3204.2,"date":"2025-07-17","high":3300.25,"low":3196.31,"open":3287.16,"volume":1582220},{"close":3120.25,"date":"2025-07-18","high":3270.67,"low":3105.36,"open":3204.2,"volume":1743338},{"close":3084.37,"date":"2025-07-21","high":3196.61,"low":3053.09,"open":3157.23,"volume":1712613},{"close":3099.16,"date":"2025-07-22","high":3138.14,"low":3084.37,"open":3094.46,"volume":864520},{"close":3187.11,"date":"2025-07-23","high":3195.11,"low":3069.28,"open":3111.25,"volume":1636851},{"close":3240.68,"date":"2025-07-24","high":3264.47,"low":3164.42,"open":3190.21,"volume":1798963},{"close":3196.41,"date":"2025-07-25","high":3283.16,"low":3169.32,"open":3241.08,"volume":1609208},{"close":3110.06,"date":"2025-07-28","high":3248.98,"low":3073.28,"open":3248.18,"volume":1589412},{"close":3170.82,"date":"2025-07-29","high":3289.15,"low":3156.23,"open":3186.21,"volume":9416768},{"close":3141.74,"date":"2025-07-30","high":3240.58,"low":3120.45,"open":3182.21,"volume":2622145},{"close":2990.72,"date":"2025-07-31","high":3098.06,"low":2953.34,"open":3048.29,"volume":3821179},{"close":3102.26,"date":"2025-08-01","high":3162.13,"low":3008.31,"open":3023.2,"volume":3436467},{"close":3086.87,"date":"2025-08-04","high":3136.24,"low":3067.58,"open":3117.75,"volume":1128593},{"close":3054.39,"date":"2025-08-05","high":3135.04,"low":3034.4,"open":3090.27,"volume":1422446},{"close":3216.6,"date":"2025-08-06","high":3245.48,"low":3057.48,"open":3059.18,"volume":5284056},{"close":3161.13,"date":"2025-08-07","high":3204.9,"low":3100.36,"open":3178.22,"volume":2460163},{"close":3059.28,"date":"2025-08-08","high":3188.21,"low":3050.39,"open":3178.22,"volume":1810562},{"close":3110.36,"date":"2025-08-11","high":3124.25,"low":3053.29,"open":3076.27,"volume":1111429},{"close":3083.07,"date":"2025-08-12","high":3189.11,"low":3073.28,"open":3115.95,"volume":1435395},{"close":2940.25,"date":"2025-08-13","high":3063.88,"low":2920.36,"open":3053.29,"volume":3334479},{"close":2881.18,"date":"2025-08-14","high":2962.34,"low":2828.91,"open":2938.35,"volume":2869701},{"close":2983.23,"date":"2025-08-18","high":2993.82,"low":2934.35,"open":2947.35,"volume":1305932},{"close":3035.8,"date":"2025-08-19","high":3083.27,"low":2998.32,"open":2998.32,"volume":2222232},{"close":3149.73,"date":"2025-08-20","high":3166.22,"low":3023.4,"open":3043.19,"volume":1965520},{"close":3221.59,"date":"2025-08-21","high":3297.15,"low":3135.54,"open":3163.23,"volume":3938312},{"close":3186.81,"date":"2025-08-22","high":3235.58,"low":3169.22,"open":3221.59,"volume":1615030},{"close":3149.33,"date":"2025-08-25","high":3192.81,"low":3081.27,"open":3188.21,"volume":2019481},{"close":3263.47,"date":"2025-08-26","high":3327.93,"low":3113.25,"open":3147.23,"volume":14456797},{"close":3415.38,"date":"2025-08-28","high":3445.77,"low":3273.16,"open":3296.15,"volume":7117799},{"close":3400.09,"date":"2025-08-29","high":3494.84,"low":3350.12,"open":3413.49,"volume":4507176},{"close":3198.71,"date":"2025-09-01","high":3445.97,"low":3188.21,"open":3445.97,"volume":3250018},{"close":3197.31,"date":"2025-09-02","high":3267.57,"low":3160.23,"open":3226.19,"volume":2848237},{"close":3222.19,"date":"2025-09-03","high":3246.58,"low":3173.22,"open":3232.19,"volume":1397892},{"close":3199.31,"date":"2025-09-04","high":3263.17,"low":3184.31,"open":3252.18,"volume":1066022},{"close":3217.7,"date":"2025-09-05","high":3237.18,"low":3176.22,"open":3203.2,"volume":665686},{"close":3175.72,"date":"2025-09-08","high":3246.18,"low":3169.22,"open":3226.19,"volume":589478},{"close":3257.27,"date":"2025-09-09","high":3263.17,"low":3149.43,"open":3188.11,"volume":1432163},{"close":3475.85,"date":"2025-09-10","high":3501.54,"low":3265.57,"open":3268.17,"volume":5691315},{"close":3737.7,"date":"2025-09-11","high":3774.88,"low":3437.07,"open":3468.05,"volume":12920562},{"close":3632.16,"date":"2025-09-12","high":3862.83,"low":3610.77,"open":3763.79,"volume":6599893},{"close":3579.09,"date":"2025-09-15","high":3725.91,"low":3553.51,"open":3637.96,"volume":3501031},{"close":3576.99,"date":"2025-09-16","high":3622.97,"low":3533.02,"open":3598.98,"volume":2102638},{"close":3601.88,"date":"2025-09-17","high":3616.87,"low":3563.0,"open":3582.99,"volume":1297506},{"close":3498.44,"date":"2025-09-18","high":3642.96,"low":3488.04,"open":3611.97,"volume":2111552},{"close":3524.32,"date":"2025-09-19","high":3542.91,"low":3468.25,"open":3508.03,"volume":1839809},{"close":3452.46,"date":"2025-09-22","high":3506.03,"low":3398.49,"open":3398.49,"volume":1344861},{"close":3433.17,"date":"2025-09-23","high":3518.03,"low":3418.08,"open":3462.06,"volume":1068121},{"close":3487.94,"date":"2025-09-24","high":3576.99,"low":3438.07,"open":3438.67,"volume":3044929},{"close":3443.17,"date":"2025-09-25","high":3507.63,"low":3434.17,"open":3504.03,"volume":938724},{"close":3205.8,"date":"2025-09-26","high":3383.1,"low":3180.22,"open":3373.11,"volume":3603777},{"close":3278.96,"date":"2025-09-29","high":3301.15,"low":3140.94,"open":3223.19,"volume":2635871},{"close":3326.53,"date":"2025-09-30","high":3346.12,"low":3193.21,"open":3257.17,"volume":1674938},{"close":3330.13,"date":"2025-10-01","high":3358.12,"low":3296.15,"open":3342.13,"volume":1166380},{"close":3436.97,"date":"2025-10-03","high":3467.06,"low":3357.12,"open":3362.11,"volume":1685307},{"close":3439.57,"date":"2025-10-06","high":3462.06,"low":3400.09,"open":3438.07,"volume":652906},{"close":3400.89,"date":"2025-10-07","high":3449.56,"low":3368.11,"open":3439.57,"volume":563252},{"close":3321.54,"date":"2025-10-08","high":3398.09,"low":3311.14,"open":3398.09,"volume":795141},{"close":3342.82,"date":"2025-10-09","high":3354.52,"low":3268.17,"open":3326.13,"volume":861391},{"close":3331.53,"date":"2025-10-10","high":3384.5,"low":3316.14,"open":3348.12,"volume":645784},{"close":3402.69,"date":"2025-10-13","high":3424.38,"low":3333.23,"open":3338.03,"volume":1884188},{"close":3482.55,"date":"2025-10-14","high":3570.8,"low":3468.05,"open":3473.65,"volume":2488309},{"close":3516.43,"date":"2025-10-15","high":3606.98,"low":3453.56,"open":3508.03,"volume":3222210},{"close":3625.37,"date":"2025-10-16","high":3636.96,"low":3524.02,"open":3584.99,"volume":2971557},{"close":3533.32,"date":"2025-10-17","high":3716.72,"low":3518.13,"open":3647.95,"volume":5353015},{"close":3504.63,"date":"2025-10-20","high":3581.39,"low":3488.04,"open":3573.0,"volume":998508},{"close":3512.33,"date":"2025-10-21","high":3529.02,"low":3503.03,"open":3514.03,"volume":219764},{"close":3565.5,"date":"2025-10-23","high":3620.97,"low":3520.03,"open":3543.01,"volume":1952927},{"close":3529.5,"date":"2025-10-24","high":3610.0,"low":3510.1,"open":3569.0,"volume":937528},{"close":3585.5,"date":"2025-10-27","high":3643.0,"low":3537.0,"open":3550.0,"volume":2405079},{"close":3486.4,"date":"2025-10-28","high":3590.0,"low":3480.0,"open":3589.8,"volume":1236650},{"close":3477.6,"date":"2025-10-29","high":3495.9,"low":3441.1,"open":3489.9,"volume":771254},{"close":3432.2,"date":"2025-10-30","high":3515.0,"low":3426.0,"open":3474.0,"volume":733700},{"close":3427.4,"date":"2025-10-31","high":3470.0,"low":3418.2,"open":3440.0,"volume":589179},{"close":3430.0,"date":"2025-11-03","high":3475.1,"low":3412.3,"open":3423.0,"volume":531894},{"close":3369.6,"date":"2025-11-04","high":3428.9,"low":3363.1,"open":3421.0,"volume":569192},{"close":3369.0,"date":"2025-11-06","high":3412.8,"low":3336.6,"open":3375.0,"volume":715761},{"close":3276.2,"date":"2025-11-07","high":3362.6,"low":3261.9,"open":3350.0,"volume":993437},{"close":3315.1,"date":"2025-11-10","high":3360.0,"low":3292.6,"open":3295.0,"volume":794600},{"close":3318.6,"date":"2025-11-11","high":3335.0,"low":3285.0,"open":3322.0,"volume":481411},{"close":3357.1,"date":"2025-11-12","high":3387.0,"low":3340.0,"open":3341.0,"volume":687241},{"close":3335.5,"date":"2025-11-13","high":3405.0,"low":3323.0,"open":3361.7,"volume":583528},{"close":3348.7,"date":"2025-11-14","high":3359.9,"low":3324.0,"open":3336.0,"volume":344744},{"close":3301.7,"date":"2025-11-17","high":3359.8,"low":3294.1,"open":3356.9,"volume":602998},{"close":3281.9,"date":"2025-11-18","high":3349.0,"low":3266.0,"open":3300.0,"volume":615843},{"close":3174.4,"date":"2025-11-19","high":3199.0,"low":3075.1,"open":3098.1,"volume":2440637},{"close":3246.8,"date":"2025-11-20","high":3279.0,"low":3200.0,"open":3200.0,"volume":1102326},{"close":3185.7,"date":"2025-11-21","high":3233.4,"low":3180.0,"open":3220.0,"volume":472496},{"close":3257.4,"date":"2025-11-24","high":3324.9,"low":3087.7,"open":3185.7,"volume":2172808},{"close":3260.6,"date":"2025-11-25","high":3275.0,"low":3225.6,"open":3270.0,"volume":698099},{"close":3286.2,"date":"2025-11-26","high":3306.2,"low":3260.0,"open":3280.0,"volume":432231},{"close":3217.1,"date":"2025-11-27","high":3332.7,"low":3200.1,"open":3297.3,"volume":674342},{"close":3172.5,"date":"2025-11-28","high":3230.0,"low":3148.0,"open":3222.9,"volume":680112},{"close":3179.9,"date":"2025-12-01","high":3229.4,"low":3169.2,"open":3200.0,"volume":503630},{"close":3154.1,"date":"2025-12-02","high":3206.9,"low":3136.7,"open":3175.0,"volume":480035},{"close":3108.6,"date":"2025-12-03","high":3162.4,"low":3102.5,"open":3155.1,"volume":355100},{"close":2984.3,"date":"2025-12-04","high":3118.0,"low":2965.0,"open":3110.0,"volume":1026599},{"close":2871.4,"date":"2025-12-05","high":2990.0,"low":2853.8,"open":2990.0,"volume":1701601},{"close":2884.1,"date":"2025-12-08","high":2934.0,"low":2838.0,"open":2864.2,"volume":1409284},{"close":2909.5,"date":"2025-12-09","high":2919.0,"low":2825.0,"open":2884.4,"volume":1094866},{"close":2887.3,"date":"2025-12-10","high":2926.0,"low":2853.3,"open":2920.0,"volume":664789},{"close":2895.4,"date":"2025-12-11","high":2919.0,"low":2855.1,"open":2900.0,"volume":568608},{"close":2980.0,"date":"2025-12-12","high":2990.8,"low":2901.0,"open":2909.7,"volume":897083},{"close":2965.0,"date":"2025-12-15","high":2985.0,"low":2937.0,"open":2968.0,"volume":445050},{"close":2919.0,"date":"2025-12-16","high":2964.9,"low":2907.0,"open":2964.9,"volume":365187},{"close":2878.8,"date":"2025-12-17","high":2940.5,"low":2865.0,"open":2915.6,"volume":483207},{"close":2878.5,"date":"2025-12-18","high":2889.5,"low":2840.0,"open":2872.1,"volume":410003},{"close":3025.6,"date":"2025-12-19","high":3076.0,"low":2912.1,"open":2926.9,"volume":1741775},{"close":3061.8,"date":"2025-12-22","high":3086.0,"low":3046.2,"open":3074.9,"volume":634987},{"close":3096.6,"date":"2025-12-23","high":3114.9,"low":3020.5,"open":3063.0,"volume":638971},{"close":3080.3,"date":"2025-12-24","high":3114.8,"low":3066.1,"open":3096.1,"volume":453329},{"close":3046.7,"date":"2025-12-26","high":3075.0,"low":3035.0,"open":3075.0,"volume":333164},{"close":2980.4,"date":"2025-12-29","high":3043.0,"low":2970.0,"open":3043.0,"volume":399036},{"close":2980.3,"date":"2025-12-30","high":3000.0,"low":2926.1,"open":2972.0,"volume":450238},{"close":2968.1,"date":"2025-12-31","high":3032.0,"low":2942.3,"open":2982.0,"volume":1083975},{"close":2955.3,"date":"2026-01-01","high":2994.3,"low":2948.0,"open":2970.0,"volume":393109},{"close":2866.3,"date":"2026-01-02","high":2964.9,"low":2847.8,"open":2960.0,"volume":1616043},{"close":2714.3,"date":"2026-01-05","high":2864.9,"low":2706.0,"open":2864.9,"volume":2629858},{"close":2634.4,"date":"2026-01-06","high":2727.5,"low":2597.1,"open":2710.0,"volume":2812155},{"close":2673.1,"date":"2026-01-07","high":2679.7,"low":2607.0,"open":2644.0,"volume":1623062},{"close":2612.3,"date":"2026-01-08","high":2708.7,"low":2603.8,"open":2675.8,"volume":1431988},{"close":2544.6,"date":"2026-01-09","high":2609.0,"low":2525.0,"open":2587.1,"volume":1789412},{"close":2576.9,"date":"2026-01-12","high":2674.7,"low":2512.0,"open":2585.0,"volume":2629196},{"close":2600.0,"date":"2026-01-13","high":2611.8,"low":2538.4,"open":2597.7,"volume":1105657},{"close":2560.0,"date":"2026-01-14","high":2648.0,"low":2550.0,"open":2598.1,"volume":1067298},{"close":2560.0,"date":"2026-01-15","high":2560.0,"low":2560.0,"open":2560.0,"volume":0},{"close":2552.2,"date":"2026-01-16","high":2626.7,"low":2540.5,"open":2575.0,"volume":1254418},{"close":2560.2,"date":"2026-01-19","high":2592.0,"low":2522.4,"open":2555.0,"volume":1236770},{"close":2506.5,"date":"2026-01-20","high":2604.0,"low":2491.1,"open":2602.0,"volume":1623808},{"close":2419.0,"date":"2026-01-21","high":2523.9,"low":2403.0,"open":2500.0,"volume":1765392},{"close":2641.7,"date":"2026-01-22","high":2740.0,"low":2560.0,"open":2565.0,"volume":9970347},{"close":2599.3,"date":"2026-01-23","high":2693.0,"low":2586.0,"open":2650.0,"volume":2473302},{"close":2695.2,"date":"2026-01-27","high":2705.0,"low":2541.6,"open":2619.0,"volume":2020384},{"close":2749.6,"date":"2026-01-28","high":2774.8,"low":2700.0,"open":2700.0,"volume":1137793},{"close":2748.5,"date":"2026-01-29","high":2779.9,"low":2722.2,"open":2755.0,"volume":975417},{"close":2787.5,"date":"2026-01-30","high":2799.9,"low":2700.0,"open":2727.0,"volume":946856},{"close":2795.1,"date":"2026-02-02","high":2807.0,"low":2629.1,"open":2635.0,"volume":1511526},{"close":3102.4,"date":"2026-02-03","high":3195.0,"low":3017.3,"open":3068.0,"volume":8624667},{"close":3105.6,"date":"2026-02-04","high":3138.8,"low":3006.2,"open":3090.0,"volume":2412184},{"close":3071.6,"date":"2026-02-05","high":3128.8,"low":3050.0,"open":3090.0,"volume":919090},{"close":3087.7,"date":"2026-02-06","high":3112.0,"low":3042.6,"open":3066.0,"volume":951575},{"close":3122.2,"date":"2026-02-09","high":3130.0,"low":3095.0,"open":3107.1,"volume":790531},{"close":3163.8,"date":"2026-02-10","high":3184.9,"low":3116.8,"open":3122.2,"volume":1075296},{"close":3177.6,"date":"2026-02-11","high":3214.0,"low":3135.7,"open":3166.0,"volume":945031},{"close":3171.2,"date":"2026-02-12","high":3180.9,"low":3126.0,"open":3180.0,"volume":597363},{"close":3096.2,"date":"2026-02-13","high":3153.7,"low":3080.0,"open":3131.0,"volume":640524},{"close":3116.4,"date":"2026-02-16","high":3132.0,"low":3061.2,"open":3080.0,"volume":528283},{"close":3053.1,"date":"2026-02-17","high":3127.0,"low":3042.0,"open":3113.9,"volume":655248},{"close":2963.6,"date":"2026-02-18","high":3052.5,"low":2916.0,"open":3050.0,"volume":1689318},{"close":2874.3,"date":"2026-02-19","high":2988.4,"low":2857.0,"open":2960.0,"volume":1058304},{"close":2897.6,"date":"2026-02-20","high":2928.5,"low":2869.0,"open":2879.0,"volume":1013679},{"close":2915.8,"date":"2026-02-23","high":2940.0,"low":2875.1,"open":2930.0,"volume":978283},{"close":3023.5,"date":"2026-02-24","high":3049.0,"low":2895.3,"open":2929.0,"volume":2294645},{"close":2708.5,"date":"2026-02-25","high":2821.1,"low":2570.0,"open":2819.0,"volume":14831874},{"close":2717.7,"date":"2026-02-26","high":2764.5,"low":2705.0,"open":2755.0,"volume":3857643},{"close":2709.3,"date":"2026-02-27","high":2764.0,"low":2687.0,"open":2717.7,"volume":2654339},{"close":2643.3,"date":"2026-03-02","high":2669.0,"low":2581.8,"open":2588.2,"volume":1471208},{"close":2634.0,"date":"2026-03-04","high":2642.2,"low":2573.6,"open":2600.0,"volume":1084934},{"close":2646.2,"date":"2026-03-05","high":2671.6,"low":2596.2,"open":2650.0,"volume":1237673},{"close":2628.3,"date":"2026-03-06","high":2689.9,"low":2621.1,"open":2634.0,"volume":844652},{"close":2599.0,"date":"2026-03-09","high":2606.4,"low":2541.0,"open":2579.9,"volume":955995},{"close":2655.7,"date":"2026-03-10","high":2663.9,"low":2613.0,"open":2638.6,"volume":791228},{"close":2682.8,"date":"2026-03-11","high":2732.0,"low":2670.4,"open":2676.2,"volume":1512914},{"close":2739.4,"date":"2026-03-12","high":2759.6,"low":2615.0,"open":2653.0,"volume":1330806},{"close":2726.6,"date":"2026-03-13","high":2793.0,"low":2685.3,"open":2718.6,"volume":2249579},{"close":2790.7,"date":"2026-03-16","high":2818.0,"low":2681.2,"open":2755.6,"volume":1863844},{"close":2883.1,"date":"2026-03-17","high":2965.0,"low":2786.2,"open":2791.3,"volume":4601103},{"close":3184.8,"date":"2026-03-18","high":3223.8,"low":2890.0,"open":2890.0,"volume":7718322},{"close":3155.9,"date":"2026-03-19","high":3210.5,"low":3095.0,"open":3095.0,"volume":3554580},{"close":3165.9,"date":"2026-03-20","high":3243.4,"low":3113.1,"open":3180.0,"volume":2180409},{"close":3064.6,"date":"2026-03-23","high":3110.4,"low":3015.9,"open":3108.8,"volume":2004463},{"close":3086.7,"date":"2026-03-24","high":3137.0,"low":3016.3,"open":3135.0,"volume":1849707},{"close":3177.9,"date":"2026-03-25","high":3197.1,"low":3128.1,"open":3142.0,"volume":1679711},{"close":3092.6,"date":"2026-03-27","high":3183.4,"low":3080.0,"open":3170.0,"volume":1217830},{"close":3109.8,"date":"2026-03-30","high":3143.4,"low":3014.0,"open":3052.0,"volume":1799109},{"close":3089.2,"date":"2026-04-01","high":3220.0,"low":3041.1,"open":3220.0,"volume":2210451},{"close":3070.7,"date":"2026-04-02","high":3084.7,"low":2980.8,"open":3066.0,"volume":1222615},{"close":3084.7,"date":"2026-04-06","high":3110.4,"low":3030.9,"open":3075.0,"volume":705234},{"close":3083.8,"date":"2026-04-07","high":3102.3,"low":3046.6,"open":3084.0,"volume":661341},{"close":3125.0,"date":"2026-04-08","high":3150.0,"low":3088.2,"open":3150.0,"volume":1759222},{"close":3232.3,"date":"2026-04-09","high":3244.9,"low":3115.0,"open":3130.6,"volume":2495594},{"close":3281.4,"date":"2026-04-10","high":3320.0,"low":3200.0,"open":3268.0,"volume":2265005},{"close":3334.8,"date":"2026-04-13","high":3381.8,"low":3220.0,"open":3225.0,"volume":3262309},{"close":3426.1,"date":"2026-04-15","high":3450.0,"low":3365.3,"open":3393.0,"volume":1874718},{"close":3438.8,"date":"2026-04-16","high":3468.0,"low":3395.5,"open":3443.2,"volume":1227960},{"close":3466.2,"date":"2026-04-17","high":3514.9,"low":3413.0,"open":3474.0,"volume":3722006},{"close":3489.1,"date":"2026-04-20","high":3520.0,"low":3432.3,"open":3495.0,"volume":1553640},{"close":3472.8,"date":"2026-04-21","high":3557.0,"low":3460.1,"open":3496.0,"volume":1477569},{"close":3427.8,"date":"2026-04-22","high":3529.4,"low":3420.8,"open":3472.0,"volume":1301434},{"close":3413.0,"date":"2026-04-23","high":3477.6,"low":3385.0,"open":3440.0,"volume":1301596},{"close":3289.0,"date":"2026-04-24","high":3348.1,"low":3235.9,"open":3348.1,"volume":1051225}],"market":"IND","symbol":"WAAREEENER","tf":"1d"}