You are a professional cryptocurrency trading specialist and analyst.
Your job is to analyse this cryptocurrency market data for me and by using it, provide the correct 100% profitable trade idea.
Tell me either I should buy or sell with both SL and TP positions to ensure maximum profits and minimum losses and please be specific.
Also provide me the minimal risk strategy plan for more secure signal.

Here is the data:

{'name': 'Bitcoin', 'symbol': '₿', 'rank': 1, 'age': 5875, 'color': '#fa9e32', 'png32': 'https://lcw.nyc3.cdn.digitaloceanspaces.com/production/currencies/32/btc.png', 'png64': 'https://lcw.nyc3.cdn.digitaloceanspaces.com/production/currencies/64/btc.png', 'webp32': 'https://lcw.nyc3.cdn.digitaloceanspaces.com/production/currencies/32/btc.webp', 'webp64': 'https://lcw.nyc3.cdn.digitaloceanspaces.com/production/currencies/64/btc.webp', 'exchanges': 185, 'markets': 2284, 'pairs': 683, 'categories': [], 'allTimeHighUSD': 108743.84670524715, 'circulatingSupply': 19819053, 'totalSupply': 19819053, 'maxSupply': 21000000, 'links': {'website': 'https://bitcoin.org', 'whitepaper': 'https://bitcoin.org/bitcoin.pdf', 'twitter': None, 'reddit': 'https://reddit.com/r/bitcoin', 'telegram': None, 'discord': None, 'medium': None, 'instagram': None, 'tiktok': None, 'youtube': None, 'linkedin': None, 'twitch': None, 'spotify': None, 'naver': None, 'wechat': None, 'soundcloud': None}, 'rate': 95490.62056113743, 'volume': 100252735610, 'cap': 1892533669904, 'liquidity': 1482719570, 'delta': {'hour': 0.996, 'day': 0.958, 'week': 0.9618, 'month': 0.9784, 'quarter': 1.3905, 'year': 2.2141}}

{'Meta Data': {'1. Information': 'Daily Prices and Volumes for Digital Currency', '2. Digital Currency Code': 'BTC', '3. Digital Currency Name': 'Bitcoin', '4. Market Code': 'USD', '5. Market Name': 'United States Dollar', '6. Last Refreshed': '2025-02-03 00:00:00', '7. Time Zone': 'UTC'}, 'Time Series (Digital Currency Daily)': {'2025-02-03': {'1. open': '97676.53000000', '2. high': '97752.60000000', '3. low': '95000.00000000', '4. close': '95280.92000000', '5. volume': '2567.91056367'}, '2025-02-02': {'1. open': '100623.88000000', '2. high': '101459.84000000', '3. low': '96179.00000000', '4. close': '97676.52000000', '5. volume': '10366.65062753'}, '2025-02-01': {'1. open': '102414.05000000', '2. high': '102781.65000000', '3. low': '100250.00000000', '4. close': '100623.85000000', '5. volume': '3390.25555744'}, '2025-01-31': {'1. open': '104742.63000000', '2. high': '106090.00000000', '3. low': '101506.00000000', '4. close': '102411.26000000', '5. volume': '13313.68104489'}, '2025-01-30': {'1. open': '103747.25000000', '2. high': '106484.77000000', '3. low': '103289.74000000', '4. close': '104742.64000000', '5. volume': '13061.34881233'}, '2025-01-29': {'1. open': '101290.01000000', '2. high': '104829.64000000', '3. low': '101275.60000000', '4. close': '103747.25000000', '5. volume': '11401.29813651'}, '2025-01-28': {'1. open': '102063.92000000', '2. high': '103770.85000000', '3. low': '100213.80000000', '4. close': '101290.00000000', '5. volume': '9485.46858120'}, '2025-01-27': {'1. open': '102565.28000000', '2. high': '103228.46000000', '3. low': '97715.03000000', '4. close': '102062.42000000', '5. volume': '23646.33771582'}, '2025-01-26': {'1. open': '104729.92000000', '2. high': '105478.80000000', '3. low': '102452.24000000', '4. close': '102563.00000000', '5. volume': '4575.36611531'}, '2025-01-25': {'1. open': '104866.13000000', '2. high': '105294.00000000', '3. low': '104104.00000000', '4. close': '104733.56000000', '5. volume': '3404.85308291'}, '2025-01-24': {'1. open': '103926.36000000', '2. high': '107200.00000000', '3. low': '102751.92000000', '4. close': '104850.27000000', '5. volume': '12921.99361413'}, '2025-01-23': {'1. open': '103659.60000000', '2. high': '106870.87000000', '3. low': '101200.01000000', '4. close': '103926.36000000', '5. volume': '25064.86499945'}, '2025-01-22': {'1. open': '106159.27000000', '2. high': '106431.34000000', '3. low': '103100.00000000', '4. close': '103667.11000000', '5. volume': '10730.01896200'}, '2025-01-21': {'1. open': '102145.42000000', '2. high': '107291.10000000', '3. low': '100051.00000000', '4. close': '106159.26000000', '5. volume': '19411.23488978'}, '2025-01-20': {'1. open': '101217.78000000', '2. high': '109358.01000000', '3. low': '99416.27000000', '4. close': '102145.43000000', '5. volume': '32342.18311338'}, '2025-01-19': {'1. open': '104435.01000000', '2. high': '106314.44000000', '3. low': '99518.00000000', '4. close': '101211.13000000', '5. volume': '13312.63685598'}, '2025-01-18': {'1. open': '104107.00000000', '2. high': '104933.15000000', '3. low': '102233.45000000', '4. close': '104435.00000000', '5. volume': '7835.29944710'}, '2025-01-17': {'1. open': '99981.46000000', '2. high': '105970.00000000', '3. low': '99937.81000000', '4. close': '104107.00000000', '5. volume': '20518.30949325'}, '2025-01-16': {'1. open': '100504.27000000', '2. high': '100880.00000000', '3. low': '97277.58000000', '4. close': '99981.78000000', '5. volume': '12312.37366854'}, '2025-01-15': {'1. open': '96534.97000000', '2. high': '100716.45000000', '3. low': '96400.00000000', '4. close': '100510.23000000', '5. volume': '13600.98371987'}, '2025-01-14': {'1. open': '94507.35000000', '2. high': '97353.29000000', '3. low': '94311.36000000', '4. close': '96534.96000000', '5. volume': '11210.73131611'}, '2025-01-13': {'1. open': '94507.24000000', '2. high': '95900.00000000', '3. low': '89028.64000000', '4. close': '94506.45000000', '5. volume': '13094.86359481'}, '2025-01-12': {'1. open': '94569.91000000', '2. high': '95383.84000000', '3. low': '93670.30000000', '4. close': '94509.62000000', '5. volume': '2025.81612971'}, '2025-01-11': {'1. open': '94701.48000000', '2. high': '94983.65000000', '3. low': '93804.05000000', '4. close': '94565.02000000', '5. volume': '2638.69956767'}, '2025-01-10': {'1. open': '92547.44000000', '2. high': '95862.92000000', '3. low': '92209.25000000', '4. close': '94701.18000000', '5. volume': '12634.03407823'}, '2025-01-09': {'1. open': '95033.18000000', '2. high': '95363.26000000', '3. low': '91187.00000000', '4. close': '92547.44000000', '5. volume': '9712.37853215'}, '2025-01-08': {'1. open': '96941.98000000', '2. high': '97254.35000000', '3. low': '92500.00000000', '4. close': '95036.63000000', '5. volume': '14182.29739458'}, '2025-01-07': {'1. open': '102279.41000000', '2. high': '102735.99000000', '3. low': '96105.11000000', '4. close': '96941.98000000', '5. volume': '16587.28692230'}, '2025-01-06': {'1. open': '98347.65000000', '2. high': '102500.00000000', '3. low': '97900.00000000', '4. close': '102279.41000000', '5. volume': '15173.44718169'}, '2025-01-05': {'1. open': '98209.85000000', '2. high': '98814.00000000', '3. low': '97250.00000000', '4. close': '98345.33000000', '5. volume': '2377.92175899'}, '2025-01-04': {'1. open': '98139.85000000', '2. high': '98761.02000000', '3. low': '97516.65000000', '4. close': '98209.85000000', '5. volume': '2742.08960614'}, '2025-01-03': {'1. open': '96905.48000000', '2. high': '98969.92000000', '3. low': '96016.63000000', '4. close': '98136.51000000', '5. volume': '9021.88538159'}, '2025-01-02': {'1. open': '94383.59000000', '2. high': '97776.99000000', '3. low': '94177.00000000', '4. close': '96903.19000000', '5. volume': '10912.47383962'}, '2025-01-01': {'1. open': '93347.59000000', '2. high': '94960.91000000', '3. low': '92743.63000000', '4. close': '94383.59000000', '5. volume': '6871.73848196'}, '2024-12-31': {'1. open': '92620.70000000', '2. high': '96148.94000000', '3. low': '91887.13000000', '4. close': '93354.22000000', '5. volume': '10348.63256550'}, '2024-12-30': {'1. open': '93563.35000000', '2. high': '94910.48000000', '3. low': '91271.19000000', '4. close': '92620.71000000', '5. volume': '15271.24432744'}, '2024-12-29': {'1. open': '95125.59000000', '2. high': '95170.06000000', '3. low': '92841.48000000', '4. close': '93563.35000000', '5. volume': '3417.52751094'}, '2024-12-28': {'1. open': '94171.70000000', '2. high': '95534.17000000', '3. low': '94002.72000000', '4. close': '95130.82000000', '5. volume': '2722.65913630'}, '2024-12-27': {'1. open': '95669.40000000', '2. high': '97340.47000000', '3. low': '93234.31000000', '4. close': '94171.89000000', '5. volume': '13169.12897588'}, '2024-12-26': {'1. open': '99358.67000000', '2. high': '99887.00000000', '3. low': '95083.93000000', '4. close': '95669.49000000', '5. volume': '11403.37268934'}, '2024-12-25': {'1. open': '98594.47000000', '2. high': '99484.92000000', '3. low': '97557.48000000', '4. close': '99346.28000000', '5. volume': '5254.23705980'}, '2024-12-24': {'1. open': '94767.88000000', '2. high': '99444.00000000', '3. low': '93426.25000000', '4. close': '98594.47000000', '5. volume': '13355.36314305'}, '2024-12-23': {'1. open': '95091.15000000', '2. high': '96430.08000000', '3. low': '92360.91000000', '4. close': '94764.56000000', '5. volume': '13476.98947566'}, '2024-12-22': {'1. open': '97230.09000000', '2. high': '97387.98000000', '3. low': '94182.98000000', '4. close': '95087.75000000', '5. volume': '4933.50127735'}, '2024-12-21': {'1. open': '97762.75000000', '2. high': '99596.57000000', '3. low': '96368.00000000', '4. close': '97230.08000000', '5. volume': '6451.43271418'}, '2024-12-20': {'1. open': '97372.20000000', '2. high': '98132.47000000', '3. low': '92115.66000000', '4. close': '97765.00000000', '5. volume': '21766.62386138'}, '2024-12-19': {'1. open': '100148.60000000', '2. high': '102796.22000000', '3. low': '95539.67000000', '4. close': '97372.21000000', '5. volume': '23522.12863874'}, '2024-12-18': {'1. open': '106145.83000000', '2. high': '106528.13000000', '3. low': '99939.82000000', '4. close': '100150.73000000', '5. volume': '22294.42835455'}, '2024-12-17': {'1. open': '106099.98000000', '2. high': '108388.88000000', '3. low': '105337.97000000', '4. close': '106136.99000000', '5. volume': '11994.58863972'}, '2024-12-16': {'1. open': '104445.15000000', '2. high': '107857.79000000', '3. low': '103289.21000000', '4. close': '106099.81000000', '5. volume': '22575.87902891'}, '2024-12-15': {'1. open': '101400.00000000', '2. high': '105100.00000000', '3. low': '101221.34000000', '4. close': '104447.76000000', '5. volume': '7796.33358128'}, '2024-12-14': {'1. open': '101428.74000000', '2. high': '102650.00000000', '3. low': '100600.00000000', '4. close': '101399.99000000', '5. volume': '4181.40180281'}, '2024-12-13': {'1. open': '100024.75000000', '2. high': '101959.13000000', '3. low': '99220.81000000', '4. close': '101428.75000000', '5. volume': '13327.59954074'}, '2024-12-12': {'1. open': '101211.61000000', '2. high': '102595.00000000', '3. low': '99298.39000000', '4. close': '100030.47000000', '5. volume': '14796.92456547'}, '2024-12-11': {'1. open': '96660.75000000', '2. high': '101984.98000000', '3. low': '95722.79000000', '4. close': '101202.11000000', '5. volume': '21190.23753294'}, '2024-12-10': {'1. open': '97330.66000000', '2. high': '98338.17000000', '3. low': '94273.38000000', '4. close': '96660.76000000', '5. volume': '20620.53877488'}, '2024-12-09': {'1. open': '101175.00000000', '2. high': '101290.73000000', '3. low': '94220.80000000', '4. close': '97324.81000000', '5. volume': '20103.05073464'}, '2024-12-08': {'1. open': '99919.20000000', '2. high': '101435.05000000', '3. low': '98729.66000000', '4. close': '101174.99000000', '5. volume': '4230.35225168'}, '2024-12-07': {'1. open': '99885.37000000', '2. high': '100583.27000000', '3. low': '99012.73000000', '4. close': '99929.32000000', '5. volume': '4774.35087770'}, '2024-12-06': {'1. open': '97049.47000000', '2. high': '102104.12000000', '3. low': '96424.20000000', '4. close': '99891.35000000', '5. volume': '17801.21293952'}, '2024-12-05': {'1. open': '98746.24000000', '2. high': '104000.00000000', '3. low': '92055.86000000', '4. close': '97044.23000000', '5. volume': '36399.81824270'}, '2024-12-04': {'1. open': '95924.85000000', '2. high': '99263.20000000', '3. low': '94634.85000000', '4. close': '98746.24000000', '5. volume': '17528.92050771'}, '2024-12-03': {'1. open': '95862.89000000', '2. high': '96310.10000000', '3. low': '93571.30000000', '4. close': '95924.52000000', '5. volume': '17898.70462120'}, '2024-12-02': {'1. open': '97259.17000000', '2. high': '98200.00000000', '3. low': '94400.63000000', '4. close': '95862.89000000', '5. volume': '15554.61486745'}, '2024-12-01': {'1. open': '96464.95000000', '2. high': '97895.90000000', '3. low': '95753.42000000', '4. close': '97263.18000000', '5. volume': '4039.27591451'}, '2024-11-30': {'1. open': '97489.80000000', '2. high': '97509.60000000', '3. low': '96129.73000000', '4. close': '96465.42000000', '5. volume': '3476.04255853'}, '2024-11-29': {'1. open': '95665.53000000', '2. high': '98750.00000000', '3. low': '95383.46000000', '4. close': '97490.56000000', '5. volume': '12587.02498942'}, '2024-11-28': {'1. open': '95951.19000000', '2. high': '96676.31000000', '3. low': '94671.59000000', '4. close': '95665.53000000', '5. volume': '5586.55288339'}, '2024-11-27': {'1. open': '91929.53000000', '2. high': '97386.06000000', '3. low': '91747.46000000', '4. close': '95951.19000000', '5. volume': '15213.90946356'}, '2024-11-26': {'1. open': '93001.48000000', '2. high': '95004.92000000', '3. low': '90682.58000000', '4. close': '91929.54000000', '5. volume': '17848.01962899'}, '2024-11-25': {'1. open': '98032.06000000', '2. high': '98999.00000000', '3. low': '92534.93000000', '4. close': '93000.01000000', '5. volume': '20695.91249500'}, '2024-11-24': {'1. open': '97778.78000000', '2. high': '98700.00000000', '3. low': '95780.77000000', '4. close': '98028.18000000', '5. volume': '8654.77135767'}, '2024-11-23': {'1. open': '99024.03000000', '2. high': '99044.11000000', '3. low': '97215.01000000', '4. close': '97778.77000000', '5. volume': '12072.47203722'}, '2024-11-22': {'1. open': '98439.10000000', '2. high': '99860.00000000', '3. low': '97209.52000000', '4. close': '99024.03000000', '5. volume': '29936.62215019'}, '2024-11-21': {'1. open': '94384.15000000', '2. high': '99073.53000000', '3. low': '94127.20000000', '4. close': '98439.09000000', '5. volume': '31188.09394751'}, '2024-11-20': {'1. open': '92445.04000000', '2. high': '94989.99000000', '3. low': '91600.00000000', '4. close': '94393.15000000', '5. volume': '20329.03998700'}, '2024-11-19': {'1. open': '90521.32000000', '2. high': '94105.84000000', '3. low': '90403.24000000', '4. close': '92435.89000000', '5. volume': '18267.16111244'}, '2024-11-18': {'1. open': '89877.11000000', '2. high': '92674.80000000', '3. low': '89372.65000000', '4. close': '90520.30000000', '5. volume': '17340.77166451'}, '2024-11-17': {'1. open': '90638.54000000', '2. high': '91439.82000000', '3. low': '88713.64000000', '4. close': '89886.69000000', '5. volume': '5574.55122824'}, '2024-11-16': {'1. open': '91058.36000000', '2. high': '91820.73000000', '3. low': '90069.21000000', '4. close': '90636.24000000', '5. volume': '6598.02693040'}, '2024-11-15': {'1. open': '87338.96000000', '2. high': '91934.62000000', '3. low': '87100.83000000', '4. close': '91058.36000000', '5. volume': '20388.33115227'}, '2024-11-14': {'1. open': '90499.40000000', '2. high': '91831.25000000', '3. low': '86672.07000000', '4. close': '87340.40000000', '5. volume': '23422.75915863'}, '2024-11-13': {'1. open': '88035.43000000', '2. high': '93495.00000000', '3. low': '86220.50000000', '4. close': '90493.82000000', '5. volume': '42318.69091680'}, '2024-11-12': {'1. open': '88770.74000000', '2. high': '90100.00000000', '3. low': '85010.00000000', '4. close': '88035.43000000', '5. volume': '40111.80924643'}, '2024-11-11': {'1. open': '80427.69000000', '2. high': '89666.00000000', '3. low': '80277.34000000', '4. close': '88770.73000000', '5. volume': '35560.11866694'}, '2024-11-10': {'1. open': '76716.06000000', '2. high': '81534.28000000', '3. low': '76535.33000000', '4. close': '80428.92000000', '5. volume': '16728.21105103'}, '2024-11-09': {'1. open': '76566.72000000', '2. high': '76952.67000000', '3. low': '75758.58000000', '4. close': '76716.06000000', '5. volume': '4836.57005338'}, '2024-11-08': {'1. open': '75925.00000000', '2. high': '77312.18000000', '3. low': '75654.26000000', '4. close': '76566.73000000', '5. volume': '18378.39876264'}, '2024-11-07': {'1. open': '75646.55000000', '2. high': '76999.00000000', '3. low': '74463.96000000', '4. close': '75920.00000000', '5. volume': '21932.40207681'}, '2024-11-06': {'1. open': '69380.64000000', '2. high': '76509.56000000', '3. low': '69285.82000000', '4. close': '75646.55000000', '5. volume': '45398.11837369'}, '2024-11-05': {'1. open': '67810.15000000', '2. high': '70557.67000000', '3. low': '67427.53000000', '4. close': '69380.73000000', '5. volume': '12867.66127618'}, '2024-11-04': {'1. open': '68736.40000000', '2. high': '69453.94000000', '3. low': '66783.77000000', '4. close': '67807.48000000', '5. volume': '12431.01371517'}, '2024-11-03': {'1. open': '69360.95000000', '2. high': '69364.65000000', '3. low': '67444.00000000', '4. close': '68738.18000000', '5. volume': '6758.88506466'}, '2024-11-02': {'1. open': '69466.64000000', '2. high': '69891.92000000', '3. low': '69000.00000000', '4. close': '69358.94000000', '5. volume': '2203.99644104'}, '2024-11-01': {'1. open': '70198.02000000', '2. high': '71620.00000000', '3. low': '68720.00000000', '4. close': '69467.29000000', '5. volume': '15295.28781188'}, '2024-10-31': {'1. open': '72322.91000000', '2. high': '72684.02000000', '3. low': '69559.33000000', '4. close': '70197.83000000', '5. volume': '14726.78460342'}, '2024-10-30': {'1. open': '72724.35000000', '2. high': '72948.60000000', '3. low': '71400.01000000', '4. close': '72322.91000000', '5. volume': '13543.49337837'}, '2024-10-29': {'1. open': '69924.49000000', '2. high': '73624.98000000', '3. low': '69705.76000000', '4. close': '72724.35000000', '5. volume': '20616.91187006'}, '2024-10-28': {'1. open': '67943.18000000', '2. high': '70235.98000000', '3. low': '67532.48000000', '4. close': '69924.50000000', '5. volume': '16140.14013624'}, '2024-10-27': {'1. open': '67008.15000000', '2. high': '68261.37000000', '3. low': '66836.78000000', '4. close': '67943.19000000', '5. volume': '2819.59766921'}, '2024-10-26': {'1. open': '66564.51000000', '2. high': '67365.18000000', '3. low': '66331.95000000', '4. close': '67012.56000000', '5. volume': '2949.21997010'}, '2024-10-25': {'1. open': '68156.84000000', '2. high': '68742.38000000', '3. low': '65500.01000000', '4. close': '66564.51000000', '5. volume': '14485.49253537'}, '2024-10-24': {'1. open': '66601.10000000', '2. high': '68800.00000000', '3. low': '66445.32000000', '4. close': '68156.84000000', '5. volume': '10016.19830413'}, '2024-10-23': {'1. open': '67389.70000000', '2. high': '67415.65000000', '3. low': '65149.51000000', '4. close': '66601.11000000', '5. volume': '9021.17140157'}, '2024-10-22': {'1. open': '67346.15000000', '2. high': '67800.00000000', '3. low': '66535.00000000', '4. close': '67380.08000000', '5. volume': '8598.06472763'}, '2024-10-21': {'1. open': '69014.87000000', '2. high': '69498.00000000', '3. low': '66802.00000000', '4. close': '67346.15000000', '5. volume': '10226.59346669'}, '2024-10-20': {'1. open': '68363.73000000', '2. high': '69380.00000000', '3. low': '68083.18000000', '4. close': '69014.86000000', '5. volume': '2632.89214855'}, '2024-10-19': {'1. open': '68426.11000000', '2. high': '68689.29000000', '3. low': '68005.83000000', '4. close': '68363.73000000', '5. volume': '1868.86958754'}, '2024-10-18': {'1. open': '67399.86000000', '2. high': '69000.62000000', '3. low': '67149.24000000', '4. close': '68426.11000000', '5. volume': '11802.74441943'}, '2024-10-17': {'1. open': '67608.45000000', '2. high': '67926.99000000', '3. low': '66629.97000000', '4. close': '67402.33000000', '5. volume': '7912.22639285'}, '2024-10-16': {'1. open': '67056.62000000', '2. high': '68399.00000000', '3. low': '66743.00000000', '4. close': '67608.44000000', '5. volume': '12465.75691229'}, '2024-10-15': {'1. open': '66065.64000000', '2. high': '67944.76000000', '3. low': '64778.44000000', '4. close': '67056.60000000', '5. volume': '16324.01191342'}, '2024-10-14': {'1. open': '62847.89000000', '2. high': '66500.00000000', '3. low': '62426.67000000', '4. close': '66065.65000000', '5. volume': '13638.71106556'}, '2024-10-13': {'1. open': '63183.08000000', '2. high': '63270.18000000', '3. low': '62033.00000000', '4. close': '62845.30000000', '5. volume': '2257.61460657'}, '2024-10-12': {'1. open': '62518.75000000', '2. high': '63474.25000000', '3. low': '62464.15000000', '4. close': '63187.47000000', '5. volume': '3943.90648994'}, '2024-10-11': {'1. open': '60279.53000000', '2. high': '63416.70000000', '3. low': '60029.98000000', '4. close': '62518.75000000', '5. volume': '11454.99005340'}, '2024-10-10': {'1. open': '60578.28000000', '2. high': '61271.59000000', '3. low': '58863.90000000', '4. close': '60279.53000000', '5. volume': '10462.57962276'}, '2024-10-09': {'1. open': '62118.44000000', '2. high': '62507.68000000', '3. low': '60255.00000000', '4. close': '60578.28000000', '5. volume': '7582.36723494'}, '2024-10-08': {'1. open': '62203.82000000', '2. high': '63191.05000000', '3. low': '61824.48000000', '4. close': '62122.02000000', '5. volume': '6566.33034742'}, '2024-10-07': {'1. open': '62810.93000000', '2. high': '64467.02000000', '3. low': '62113.28000000', '4. close': '62200.28000000', '5. volume': '10707.15000150'}, '2024-10-06': {'1. open': '62051.29000000', '2. high': '62978.75000000', '3. low': '61805.85000000', '4. close': '62810.86000000', '5. volume': '2086.21821773'}, '2024-10-05': {'1. open': '62090.70000000', '2. high': '62380.04000000', '3. low': '61686.34000000', '4. close': '62051.29000000', '5. volume': '1783.56564961'}, '2024-10-04': {'1. open': '60745.00000000', '2. high': '62481.00000000', '3. low': '60454.50000000', '4. close': '62090.71000000', '5. volume': '7884.21831808'}, '2024-10-03': {'1. open': '60631.36000000', '2. high': '61474.92000000', '3. low': '59824.87000000', '4. close': '60744.99000000', '5. volume': '7834.55718072'}, '2024-10-02': {'1. open': '60792.63000000', '2. high': '62380.34000000', '3. low': '59969.20000000', '4. close': '60631.37000000', '5. volume': '8764.03050337'}, '2024-10-01': {'1. open': '63305.52000000', '2. high': '64106.75000000', '3. low': '60150.89000000', '4. close': '60790.00000000', '5. volume': '15970.80295516'}, '2024-09-30': {'1. open': '65600.01000000', '2. high': '65624.95000000', '3. low': '62833.95000000', '4. close': '63301.25000000', '5. volume': '10629.74147917'}, '2024-09-29': {'1. open': '65857.33000000', '2. high': '66059.00000000', '3. low': '65433.29000000', '4. close': '65600.01000000', '5. volume': '2721.35197741'}, '2024-09-28': {'1. open': '65787.53000000', '2. high': '66266.39000000', '3. low': '65400.00000000', '4. close': '65858.99000000', '5. volume': '2755.22680581'}, '2024-09-27': {'1. open': '65176.39000000', '2. high': '66550.00000000', '3. low': '64827.85000000', '4. close': '65789.00000000', '5. volume': '9529.01688080'}, '2024-09-26': {'1. open': '63131.13000000', '2. high': '65865.00000000', '3. low': '62652.99000000', '4. close': '65177.21000000', '5. volume': '12789.85035505'}, '2024-09-25': {'1. open': '64272.93000000', '2. high': '64811.00000000', '3. low': '62932.80000000', '4. close': '63130.89000000', '5. volume': '5909.09510453'}, '2024-09-24': {'1. open': '63338.85000000', '2. high': '64700.00000000', '3. low': '62689.15000000', '4. close': '64272.93000000', '5. volume': '8933.46473574'}, '2024-09-23': {'1. open': '63580.39000000', '2. high': '64739.67000000', '3. low': '62566.28000000', '4. close': '63338.87000000', '5. volume': '7014.74459935'}, '2024-09-22': {'1. open': '63362.74000000', '2. high': '64000.00000000', '3. low': '62380.55000000', '4. close': '63577.66000000', '5. volume': '2882.23419820'}, '2024-09-21': {'1. open': '63210.94000000', '2. high': '63575.63000000', '3. low': '62755.00000000', '4. close': '63362.74000000', '5. volume': '1960.85712028'}, '2024-09-20': {'1. open': '62956.04000000', '2. high': '64140.67000000', '3. low': '62340.00000000', '4. close': '63210.69000000', '5. volume': '10636.10828090'}, '2024-09-19': {'1. open': '61770.38000000', '2. high': '63891.82000000', '3. low': '61569.16000000', '4. close': '62960.14000000', '5. volume': '15075.86835522'}, '2024-09-18': {'1. open': '60317.38000000', '2. high': '61800.00000000', '3. low': '59174.50000000', '4. close': '61769.18000000', '5. volume': '11471.50683029'}, '2024-09-17': {'1. open': '58209.76000000', '2. high': '61373.41000000', '3. low': '57620.27000000', '4. close': '60312.60000000', '5. volume': '11701.89074715'}, '2024-09-16': {'1. open': '59122.70000000', '2. high': '59214.15000000', '3. low': '57477.00000000', '4. close': '58208.75000000', '5. volume': '7654.10991835'}, '2024-09-15': {'1. open': '60012.34000000', '2. high': '60402.34000000', '3. low': '58695.75000000', '4. close': '59122.33000000', '5. volume': '3975.35681850'}, '2024-09-14': {'1. open': '60543.35000000', '2. high': '60660.00000000', '3. low': '59436.80000000', '4. close': '60012.35000000', '5. volume': '3147.39019631'}, '2024-09-13': {'1. open': '58137.33000000', '2. high': '60670.00000000', '3. low': '57630.01000000', '4. close': '60543.35000000', '5. volume': '11935.95544754'}, '2024-09-12': {'1. open': '57352.92000000', '2. high': '58600.00000000', '3. low': '57311.15000000', '4. close': '58137.54000000', '5. volume': '10175.62390483'}, '2024-09-11': {'1. open': '57641.15000000', '2. high': '58014.35000000', '3. low': '55534.41000000', '4. close': '57352.79000000', '5. volume': '11678.94297124'}, '2024-09-10': {'1. open': '57047.82000000', '2. high': '58050.35000000', '3. low': '56377.76000000', '4. close': '57645.59000000', '5. volume': '6433.21371111'}, '2024-09-09': {'1. open': '54881.10000000', '2. high': '58119.97000000', '3. low': '54565.56000000', '4. close': '57053.90000000', '5. volume': '10203.03329517'}, '2024-09-08': {'1. open': '54159.60000000', '2. high': '55315.95000000', '3. low': '53623.95000000', '4. close': '54881.11000000', '5. volume': '3684.86816392'}, '2024-09-07': {'1. open': '53950.00000000', '2. high': '54847.00000000', '3. low': '53733.10000000', '4. close': '54156.33000000', '5. volume': '3284.57722628'}, '2024-09-06': {'1. open': '56156.82000000', '2. high': '56995.00000000', '3. low': '52530.00000000', '4. close': '53950.01000000', '5. volume': '18495.45064356'}, '2024-09-05': {'1. open': '57971.00000000', '2. high': '58326.12000000', '3. low': '55628.04000000', '4. close': '56156.82000000', '5. volume': '12281.57828747'}, '2024-09-04': {'1. open': '57460.50000000', '2. high': '58531.25000000', '3. low': '55555.00000000', '4. close': '57971.00000000', '5. volume': '13715.96171494'}, '2024-09-03': {'1. open': '59138.89000000', '2. high': '59825.70000000', '3. low': '57394.49000000', '4. close': '57468.84000000', '5. volume': '8264.44971184'}, '2024-09-02': {'1. open': '57291.21000000', '2. high': '59423.00000000', '3. low': '57119.01000000', '4. close': '59139.83000000', '5. volume': '4318.65446030'}, '2024-09-01': {'1. open': '58968.37000000', '2. high': '59070.55000000', '3. low': '57200.00000000', '4. close': '57299.00000000', '5. volume': '4411.05388122'}, '2024-08-31': {'1. open': '59117.59000000', '2. high': '59446.99000000', '3. low': '58739.31000000', '4. close': '58968.37000000', '5. volume': '1368.21775121'}, '2024-08-30': {'1. open': '59353.12000000', '2. high': '59929.63000000', '3. low': '57700.00000000', '4. close': '59112.77000000', '5. volume': '9382.91245080'}, '2024-08-29': {'1. open': '59047.94000000', '2. high': '61194.09000000', '3. low': '58729.39000000', '4. close': '59364.47000000', '5. volume': '10933.22040343'}, '2024-08-28': {'1. open': '59437.68000000', '2. high': '60236.98000000', '3. low': '57851.62000000', '4. close': '59045.88000000', '5. volume': '10001.12169866'}, '2024-08-27': {'1. open': '62840.09000000', '2. high': '63226.26000000', '3. low': '58025.49000000', '4. close': '59439.64000000', '5. volume': '14195.89496578'}, '2024-08-26': {'1. open': '64250.01000000', '2. high': '64509.36000000', '3. low': '62806.80000000', '4. close': '62840.00000000', '5. volume': '10741.96651081'}, '2024-08-25': {'1. open': '64179.63000000', '2. high': '65050.08000000', '3. low': '63793.74000000', '4. close': '64251.93000000', '5. volume': '4012.30764642'}, '2024-08-24': {'1. open': '64091.63000000', '2. high': '64529.78000000', '3. low': '63564.22000000', '4. close': '64179.63000000', '5. volume': '5020.91676004'}, '2024-08-23': {'1. open': '60383.28000000', '2. high': '64987.00000000', '3. low': '60343.20000000', '4. close': '64086.72000000', '5. volume': '17852.77117167'}, '2024-08-22': {'1. open': '61167.54000000', '2. high': '61430.48000000', '3. low': '59750.00000000', '4. close': '60383.29000000', '5. volume': '9608.69553680'}, '2024-08-21': {'1. open': '59017.59000000', '2. high': '61849.98000000', '3. low': '58793.89000000', '4. close': '61163.28000000', '5. volume': '13380.11101719'}, '2024-08-20': {'1. open': '59455.81000000', '2. high': '61457.03000000', '3. low': '58571.96000000', '4. close': '59017.59000000', '5. volume': '11062.05279919'}, '2024-08-19': {'1. open': '58436.20000000', '2. high': '59639.81000000', '3. low': '57820.00000000', '4. close': '59452.67000000', '5. volume': '8539.29378706'}, '2024-08-18': {'1. open': '59497.49000000', '2. high': '60284.99000000', '3. low': '58422.00000000', '4. close': '58437.90000000', '5. volume': '4325.64817169'}, '2024-08-17': {'1. open': '58888.99000000', '2. high': '59711.02000000', '3. low': '58803.45000000', '4. close': '59497.49000000', '5. volume': '2787.56355634'}, '2024-08-16': {'1. open': '57543.57000000', '2. high': '59871.61000000', '3. low': '57096.56000000', '4. close': '58888.99000000', '5. volume': '11930.21788221'}, '2024-08-15': {'1. open': '58690.62000000', '2. high': '59883.49000000', '3. low': '56120.00000000', '4. close': '57543.61000000', '5. volume': '14506.63316989'}, '2024-08-14': {'1. open': '60603.19000000', '2. high': '61827.20000000', '3. low': '58453.56000000', '4. close': '58690.62000000', '5. volume': '12938.61473824'}, '2024-08-13': {'1. open': '59358.78000000', '2. high': '61615.43000000', '3. low': '58402.01000000', '4. close': '60603.19000000', '5. volume': '10879.76363828'}, '2024-08-12': {'1. open': '58717.44000000', '2. high': '60721.77000000', '3. low': '57653.31000000', '4. close': '59358.78000000', '5. volume': '12183.92944247'}, '2024-08-11': {'1. open': '60935.01000000', '2. high': '61868.69000000', '3. low': '58312.63000000', '4. close': '58722.49000000', '5. volume': '5229.37008498'}, '2024-08-10': {'1. open': '60864.71000000', '2. high': '61500.00000000', '3. low': '60255.61000000', '4. close': '60935.02000000', '5. volume': '3157.63609699'}, '2024-08-09': {'1. open': '61704.05000000', '2. high': '61764.38000000', '3. low': '59552.46000000', '4. close': '60862.13000000', '5. volume': '11569.80744379'}, '2024-08-08': {'1. open': '55144.14000000', '2. high': '62755.24000000', '3. low': '54737.32000000', '4. close': '61705.58000000', '5. volume': '20623.04985861'}, '2024-08-07': {'1. open': '56048.07000000', '2. high': '57757.15000000', '3. low': '54564.15000000', '4. close': '55148.10000000', '5. volume': '13971.51518710'}, '2024-08-06': {'1. open': '54037.90000000', '2. high': '57091.16000000', '3. low': '53965.57000000', '4. close': '56048.08000000', '5. volume': '16897.67519536'}, '2024-08-05': {'1. open': '58131.31000000', '2. high': '58282.83000000', '3. low': '49050.01000000', '4. close': '54029.12000000', '5. volume': '59125.78926672'}, '2024-08-04': {'1. open': '60674.93000000', '2. high': '61082.30000000', '3. low': '57123.00000000', '4. close': '58130.95000000', '5. volume': '10319.01091658'}, '2024-08-03': {'1. open': '61418.06000000', '2. high': '62171.58000000', '3. low': '59819.13000000', '4. close': '60674.93000000', '5. volume': '8019.39450918'}, '2024-08-02': {'1. open': '65293.48000000', '2. high': '65557.86000000', '3. low': '61150.00000000', '4. close': '61418.06000000', '5. volume': '15390.00963957'}, '2024-08-01': {'1. open': '64609.61000000', '2. high': '65593.56000000', '3. low': '62212.81000000', '4. close': '65288.18000000', '5. volume': '15636.72205775'}, '2024-07-31': {'1. open': '66169.68000000', '2. high': '66837.40000000', '3. low': '64500.00000000', '4. close': '64609.62000000', '5. volume': '8986.37529253'}, '2024-07-30': {'1. open': '66767.14000000', '2. high': '66994.15000000', '3. low': '65283.68000000', '4. close': '66169.68000000', '5. volume': '8733.57157991'}, '2024-07-29': {'1. open': '68244.30000000', '2. high': '70000.00000000', '3. low': '66400.01000000', '4. close': '66771.45000000', '5. volume': '13641.48475825'}, '2024-07-28': {'1. open': '67901.81000000', '2. high': '68308.82000000', '3. low': '67021.80000000', '4. close': '68244.30000000', '5. volume': '3505.54836910'}, '2024-07-27': {'1. open': '67921.46000000', '2. high': '69418.15000000', '3. low': '66635.28000000', '4. close': '67899.41000000', '5. volume': '10233.62198513'}, '2024-07-26': {'1. open': '65795.52000000', '2. high': '68216.66000000', '3. low': '65705.60000000', '4. close': '67924.08000000', '5. volume': '9315.20918753'}, '2024-07-25': {'1. open': '65358.86000000', '2. high': '66161.98000000', '3. low': '63412.46000000', '4. close': '65795.42000000', '5. volume': '10452.25571747'}, '2024-07-24': {'1. open': '65939.24000000', '2. high': '67131.17000000', '3. low': '65090.61000000', '4. close': '65366.40000000', '5. volume': '7702.25551129'}, '2024-07-23': {'1. open': '67560.03000000', '2. high': '67786.84000000', '3. low': '65444.30000000', '4. close': '65939.24000000', '5. volume': '10791.03782177'}, '2024-07-22': {'1. open': '68181.16000000', '2. high': '68495.00000000', '3. low': '66569.42000000', '4. close': '67558.22000000', '5. volume': '11844.79119584'}, '2024-07-21': {'1. open': '67163.82000000', '2. high': '68380.00000000', '3. low': '65820.18000000', '4. close': '68181.28000000', '5. volume': '6027.86201344'}, '2024-07-20': {'1. open': '66707.61000000', '2. high': '67635.00000000', '3. low': '66271.00000000', '4. close': '67163.83000000', '5. volume': '4671.38885135'}, '2024-07-19': {'1. open': '63977.64000000', '2. high': '67504.22000000', '3. low': '63289.15000000', '4. close': '66707.61000000', '5. volume': '15163.05745737'}, '2024-07-18': {'1. open': '64085.82000000', '2. high': '65130.88000000', '3. low': '63222.60000000', '4. close': '63982.86000000', '5. volume': '7637.52760383'}, '2024-07-17': {'1. open': '65086.55000000', '2. high': '66139.00000000', '3. low': '63853.99000000', '4. close': '64085.81000000', '5. volume': '10647.79709095'}, '2024-07-16': {'1. open': '64757.16000000', '2. high': '65405.89000000', '3. low': '62410.33000000', '4. close': '65088.99000000', '5. volume': '14691.92002303'}, '2024-07-15': {'1. open': '60804.97000000', '2. high': '64943.61000000', '3. low': '60666.59000000', '4. close': '64757.16000000', '5. volume': '20601.73387957'}, '2024-07-14': {'1. open': '59224.58000000', '2. high': '61428.67000000', '3. low': '59209.20000000', '4. close': '60808.42000000', '5. volume': '6132.37403058'}, '2024-07-13': {'1. open': '57908.61000000', '2. high': '59875.00000000', '3. low': '57770.92000000', '4. close': '59224.58000000', '5. volume': '4255.10545721'}, '2024-07-12': {'1. open': '57343.66000000', '2. high': '58550.00000000', '3. low': '56538.33000000', '4. close': '57909.03000000', '5. volume': '10516.60400149'}, '2024-07-11': {'1. open': '57713.40000000', '2. high': '59533.06000000', '3. low': '57036.41000000', '4. close': '57340.77000000', '5. volume': '11433.53379518'}, '2024-07-10': {'1. open': '58047.86000000', '2. high': '59481.93000000', '3. low': '57157.28000000', '4. close': '57712.59000000', '5. volume': '11619.63229345'}, '2024-07-09': {'1. open': '56701.18000000', '2. high': '58295.31000000', '3. low': '56276.37000000', '4. close': '58047.86000000', '5. volume': '11757.76025902'}, '2024-07-08': {'1. open': '55852.61000000', '2. high': '58200.00000000', '3. low': '54278.93000000', '4. close': '56699.43000000', '5. volume': '19043.04861272'}, '2024-07-07': {'1. open': '58240.36000000', '2. high': '58448.89000000', '3. low': '55717.23000000', '4. close': '55854.09000000', '5. volume': '5320.91645368'}, '2024-07-06': {'1. open': '56634.53000000', '2. high': '58481.97000000', '3. low': '56020.32000000', '4. close': '58244.75000000', '5. volume': '6449.32501293'}, '2024-07-05': {'1. open': '57036.45000000', '2. high': '57515.60000000', '3. low': '53499.90000000', '4. close': '56639.43000000', '5. volume': '28052.41501655'}, '2024-07-04': {'1. open': '60145.01000000', '2. high': '60429.27000000', '3. low': '56709.73000000', '4. close': '57042.14000000', '5. volume': '17969.35692426'}, '2024-07-03': {'1. open': '62039.44000000', '2. high': '62197.01000000', '3. low': '59332.76000000', '4. close': '60145.01000000', '5. volume': '12066.71677065'}, '2024-07-02': {'1. open': '62830.94000000', '2. high': '63223.57000000', '3. low': '61000.00000000', '4. close': '62040.22000000', '5. volume': '10688.64132628'}, '2024-07-01': {'1. open': '62669.14000000', '2. high': '63801.26000000', '3. low': '62448.46000000', '4. close': '62830.13000000', '5. volume': '12326.70696465'}, '2024-06-30': {'1. open': '60884.44000000', '2. high': '62942.67000000', '3. low': '60611.01000000', '4. close': '62668.26000000', '5. volume': '4263.22924826'}, '2024-06-29': {'1. open': '60312.36000000', '2. high': '61122.66000000', '3. low': '60273.80000000', '4. close': '60885.67000000', '5. volume': '3199.03650127'}, '2024-06-28': {'1. open': '61611.43000000', '2. high': '62170.62000000', '3. low': '59868.00000000', '4. close': '60313.35000000', '5. volume': '11381.02587380'}, '2024-06-27': {'1. open': '60818.86000000', '2. high': '62346.16000000', '3. low': '60546.94000000', '4. close': '61615.39000000', '5. volume': '10530.35898848'}, '2024-06-26': {'1. open': '61794.47000000', '2. high': '62470.00000000', '3. low': '60656.80000000', '4. close': '60816.68000000', '5. volume': '11392.79835017'}, '2024-06-25': {'1. open': '60262.16000000', '2. high': '62400.00000000', '3. low': '60217.36000000', '4. close': '61789.71000000', '5. volume': '15201.58247730'}, '2024-06-24': {'1. open': '63169.36000000', '2. high': '63343.91000000', '3. low': '58414.28000000', '4. close': '60263.00000000', '5. volume': '21418.04594647'}, '2024-06-23': {'1. open': '64235.00000000', '2. high': '64499.95000000', '3. low': '63125.75000000', '4. close': '63171.43000000', '5. volume': '2054.79092364'}, '2024-06-22': {'1. open': '64120.28000000', '2. high': '64523.91000000', '3. low': '63910.01000000', '4. close': '64235.01000000', '5. volume': '2324.21500373'}, '2024-06-21': {'1. open': '64840.89000000', '2. high': '65017.10000000', '3. low': '63300.93000000', '4. close': '64120.28000000', '5. volume': '9816.79599936'}, '2024-06-20': {'1. open': '64945.67000000', '2. high': '66455.52000000', '3. low': '64500.00000000', '4. close': '64840.88000000', '5. volume': '9346.70807899'}, '2024-06-19': {'1. open': '65150.90000000', '2. high': '65709.26000000', '3. low': '64635.48000000', '4. close': '64943.79000000', '5. volume': '4958.38361329'}, '2024-06-18': {'1. open': '66481.81000000', '2. high': '66574.33000000', '3. low': '64010.01000000', '4. close': '65152.80000000', '5. volume': '15937.73176483'}, '2024-06-17': {'1. open': '66629.38000000', '2. high': '67274.96000000', '3. low': '65050.00000000', '4. close': '66481.81000000', '5. volume': '14487.64060903'}, '2024-06-16': {'1. open': '66192.00000000', '2. high': '66931.18000000', '3. low': '65999.00000000', '4. close': '66628.75000000', '5. volume': '2118.65163435'}, '2024-06-15': {'1. open': '66004.36000000', '2. high': '66428.57000000', '3. low': '65800.86000000', '4. close': '66192.00000000', '5. volume': '2004.14215480'}, '2024-06-14': {'1. open': '66746.46000000', '2. high': '67322.72000000', '3. low': '65005.00000000', '4. close': '66004.39000000', '5. volume': '11520.15791899'}, '2024-06-13': {'1. open': '68248.59000000', '2. high': '68474.49000000', '3. low': '66200.00000000', '4. close': '66738.85000000', '5. volume': '11916.13211129'}, '2024-06-12': {'1. open': '67316.52000000', '2. high': '70032.00000000', '3. low': '66883.32000000', '4. close': '68248.60000000', '5. volume': '17140.01139413'}, '2024-06-11': {'1. open': '69495.97000000', '2. high': '69547.82000000', '3. low': '66018.69000000', '4. close': '67316.53000000', '5. volume': '17354.68915468'}, '2024-06-10': {'1. open': '69641.08000000', '2. high': '70187.53000000', '3. low': '69141.51000000', '4. close': '69497.73000000', '5. volume': '6088.40363232'}, '2024-06-09': {'1. open': '69303.80000000', '2. high': '69848.94000000', '3. low': '69123.99000000', '4. close': '69637.87000000', '5. volume': '1826.03995531'}, '2024-06-08': {'1. open': '69326.71000000', '2. high': '69546.58000000', '3. low': '69126.22000000', '4. close': '69304.05000000', '5. volume': '2631.94610412'}, '2024-06-07': {'1. open': '70773.63000000', '2. high': '71974.04000000', '3. low': '68298.55000000', '4. close': '69324.53000000', '5. volume': '13768.98185265'}, '2024-06-06': {'1. open': '71120.65000000', '2. high': '71650.56000000', '3. low': '70093.98000000', '4. close': '70773.64000000', '5. volume': '7716.50799940'}, '2024-06-05': {'1. open': '70541.68000000', '2. high': '71804.13000000', '3. low': '70356.49000000', '4. close': '71121.11000000', '5. volume': '10123.18029180'}, '2024-06-04': {'1. open': '68791.04000000', '2. high': '71108.90000000', '3. low': '68542.37000000', '4. close': '70542.32000000', '5. volume': '18042.19396496'}, '2024-06-03': {'1. open': '67731.14000000', '2. high': '70295.78000000', '3. low': '67568.00000000', '4. close': '68791.00000000', '5. volume': '11884.90882705'}, '2024-06-02': {'1. open': '67719.29000000', '2. high': '68411.00000000', '3. low': '67260.00000000', '4. close': '67735.52000000', '5. volume': '2997.15241527'}, '2024-06-01': {'1. open': '67473.07000000', '2. high': '67837.33000000', '3. low': '67371.28000000', '4. close': '67719.29000000', '5. volume': '1949.57008052'}, '2024-05-31': {'1. open': '68338.58000000', '2. high': '69024.71000000', '3. low': '66584.47000000', '4. close': '67472.41000000', '5. volume': '10690.85876224'}, '2024-05-30': {'1. open': '67569.44000000', '2. high': '69536.89000000', '3. low': '67092.91000000', '4. close': '68338.58000000', '5. volume': '11841.26381893'}, '2024-05-29': {'1. open': '68321.99000000', '2. high': '68864.11000000', '3. low': '67081.66000000', '4. close': '67569.45000000', '5. volume': '8970.02059069'}, '2024-05-28': {'1. open': '69366.31000000', '2. high': '69533.96000000', '3. low': '67194.59000000', '4. close': '68321.98000000', '5. volume': '11975.93086328'}, '2024-05-27': {'1. open': '68470.80000000', '2. high': '70613.39000000', '3. low': '68210.12000000', '4. close': '69368.72000000', '5. volume': '5384.62278063'}, '2024-05-26': {'1. open': '69289.69000000', '2. high': '69522.00000000', '3. low': '68097.38000000', '4. close': '68473.72000000', '5. volume': '2037.67329089'}, '2024-05-25': {'1. open': '68545.52000000', '2. high': '69605.03000000', '3. low': '68487.44000000', '4. close': '69289.67000000', '5. volume': '2501.11901959'}, '2024-05-24': {'1. open': '67932.79000000', '2. high': '69278.75000000', '3. low': '66587.91000000', '4. close': '68547.80000000', '5. volume': '10374.95988085'}, '2024-05-23': {'1. open': '69109.93000000', '2. high': '70066.95000000', '3. low': '66259.00000000', '4. close': '67940.45000000', '5. volume': '14340.27843589'}, '2024-05-22': {'1. open': '70142.88000000', '2. high': '70659.99000000', '3. low': '68887.52000000', '4. close': '69109.93000000', '5. volume': '10889.10300904'}, '2024-05-21': {'1. open': '71432.16000000', '2. high': '71980.00000000', '3. low': '69146.01000000', '4. close': '70142.84000000', '5. volume': '16102.06132545'}, '2024-05-20': {'1. open': '66260.04000000', '2. high': '71560.90000000', '3. low': '66057.03000000', '4. close': '71432.17000000', '5. volume': '20415.88691709'}, '2024-05-19': {'1. open': '66923.87000000', '2. high': '67701.91000000', '3. low': '65852.02000000', '4. close': '66261.62000000', '5. volume': '3565.11346165'}, '2024-05-18': {'1. open': '67046.34000000', '2. high': '67407.79000000', '3. low': '66624.06000000', '4. close': '66923.87000000', '5. volume': '3880.58113972'}, '2024-05-17': {'1. open': '65252.17000000', '2. high': '67500.00000000', '3. low': '65113.46000000', '4. close': '67046.33000000', '5. volume': '11710.00723895'}, '2024-05-16': {'1. open': '66244.68000000', '2. high': '66772.83000000', '3. low': '64588.50000000', '4. close': '65252.18000000', '5. volume': '12012.70197182'}, '2024-05-15': {'1. open': '61539.70000000', '2. high': '66480.00000000', '3. low': '61299.57000000', '4. close': '66244.69000000', '5. volume': '21821.38858725'}, '2024-05-14': {'1. open': '62927.44000000', '2. high': '63103.02000000', '3. low': '61024.51000000', '4. close': '61539.84000000', '5. volume': '13456.61307634'}, '2024-05-13': {'1. open': '61453.01000000', '2. high': '63456.18000000', '3. low': '60738.51000000', '4. close': '62932.37000000', '5. volume': '9170.80865115'}, '2024-05-12': {'1. open': '60814.64000000', '2. high': '61843.45000000', '3. low': '60576.05000000', '4. close': '61453.02000000', '5. volume': '2694.97577935'}, '2024-05-11': {'1. open': '60787.99000000', '2. high': '61482.00000000', '3. low': '60450.13000000', '4. close': '60814.63000000', '5. volume': '2338.06810837'}, '2024-05-10': {'1. open': '63073.55000000', '2. high': '63470.00000000', '3. low': '60150.00000000', '4. close': '60787.47000000', '5. volume': '11511.12990976'}, '2024-05-09': {'1. open': '61169.53000000', '2. high': '63424.14000000', '3. low': '60601.60000000', '4. close': '63073.57000000', '5. volume': '8360.05538240'}, '2024-05-08': {'1. open': '62315.75000000', '2. high': '63013.05000000', '3. low': '60851.04000000', '4. close': '61169.53000000', '5. volume': '7486.42596849'}, '2024-05-07': {'1. open': '63161.35000000', '2. high': '64415.06000000', '3. low': '62252.64000000', '4. close': '62315.76000000', '5. volume': '8994.93773002'}, '2024-05-06': {'1. open': '64023.45000000', '2. high': '65523.44000000', '3. low': '62704.48000000', '4. close': '63162.24000000', '5. volume': '11241.77217344'}, '2024-05-05': {'1. open': '63902.88000000', '2. high': '64636.75000000', '3. low': '62908.34000000', '4. close': '64023.45000000', '5. volume': '4474.51959190'}, '2024-05-04': {'1. open': '62913.03000000', '2. high': '64546.00000000', '3. low': '62565.82000000', '4. close': '63902.88000000', '5. volume': '6414.57464352'}, '2024-05-03': {'1. open': '59070.30000000', '2. high': '63365.72000000', '3. low': '58821.05000000', '4. close': '62913.03000000', '5. volume': '15954.29032707'}, '2024-05-02': {'1. open': '58267.81000000', '2. high': '59641.03000000', '3. low': '56903.79000000', '4. close': '59071.89000000', '5. volume': '13593.00905888'}, '2024-05-01': {'1. open': '60621.20000000', '2. high': '60785.49000000', '3. low': '56500.00000000', '4. close': '58265.59000000', '5. volume': '26611.93127340'}, '2024-04-30': {'1. open': '63845.01000000', '2. high': '64727.81000000', '3. low': '59040.30000000', '4. close': '60622.10000000', '5. volume': '21106.65540758'}, '2024-04-29': {'1. open': '63109.76000000', '2. high': '64200.00000000', '3. low': '61741.01000000', '4. close': '63844.85000000', '5. volume': '10712.13554316'}, '2024-04-28': {'1. open': '63422.34000000', '2. high': '64333.33000000', '3. low': '62743.81000000', '4. close': '63108.94000000', '5. volume': '4415.96831554'}, '2024-04-27': {'1. open': '63742.39000000', '2. high': '63900.00000000', '3. low': '62389.00000000', '4. close': '63422.00000000', '5. volume': '5312.16741262'}, '2024-04-26': {'1. open': '64484.44000000', '2. high': '64810.00000000', '3. low': '63287.76000000', '4. close': '63742.39000000', '5. volume': '10151.96247701'}, '2024-04-25': {'1. open': '64255.77000000', '2. high': '65287.69000000', '3. low': '62747.18000000', '4. close': '64484.44000000', '5. volume': '13256.29877715'}, '2024-04-24': {'1. open': '66418.00000000', '2. high': '67077.97000000', '3. low': '63542.56000000', '4. close': '64255.78000000', '5. volume': '15083.55243470'}, '2024-04-23': {'1. open': '66856.07000000', '2. high': '67225.66000000', '3. low': '65823.66000000', '4. close': '66414.16000000', '5. volume': '8840.16749844'}, '2024-04-22': {'1. open': '64952.92000000', '2. high': '67272.73000000', '3. low': '64520.00000000', '4. close': '66859.17000000', '5. volume': '10977.05178637'}, '2024-04-21': {'1. open': '64960.82000000', '2. high': '65725.81000000', '3. low': '64250.00000000', '4. close': '64952.92000000', '5. volume': '4487.48723219'}, '2024-04-20': {'1. open': '63841.96000000', '2. high': '65463.08000000', '3. low': '63121.15000000', '4. close': '64968.87000000', '5. volume': '5157.40726514'}, '2024-04-19': {'1. open': '63514.84000000', '2. high': '65498.99000000', '3. low': '59573.32000000', '4. close': '63848.37000000', '5. volume': '22838.07934159'}, '2024-04-18': {'1. open': '61275.73000000', '2. high': '64210.00000000', '3. low': '60816.07000000', '4. close': '63513.85000000', '5. volume': '15249.84211445'}, '2024-04-17': {'1. open': '63814.94000000', '2. high': '64524.14000000', '3. low': '59648.33000000', '4. close': '61279.36000000', '5. volume': '21812.15297865'}, '2024-04-16': {'1. open': '63452.18000000', '2. high': '64400.00000000', '3. low': '61645.09000000', '4. close': '63814.94000000', '5. volume': '17710.28213211'}, '2024-04-15': {'1. open': '65764.56000000', '2. high': '66928.82000000', '3. low': '62315.08000000', '4. close': '63452.18000000', '5. volume': '21672.73701332'}, '2024-04-14': {'1. open': '64021.36000000', '2. high': '65890.91000000', '3. low': '62150.00000000', '4. close': '65777.05000000', '5. volume': '21604.05147827'}, '2024-04-13': {'1. open': '67148.62000000', '2. high': '69100.00000000', '3. low': '60822.01000000', '4. close': '64024.77000000', '5. volume': '27548.47240557'}, '2024-04-12': {'1. open': '70020.71000000', '2. high': '71265.74000000', '3. low': '65110.31000000', '4. close': '67148.61000000', '5. volume': '23509.75554216'}, '2024-04-11': {'1. open': '70638.40000000', '2. high': '71305.86000000', '3. low': '69530.00000000', '4. close': '70020.73000000', '5. volume': '11001.16448135'}, '2024-04-10': {'1. open': '69115.79000000', '2. high': '71159.60000000', '3. low': '67463.07000000', '4. close': '70634.04000000', '5. volume': '16655.98779700'}, '2024-04-09': {'1. open': '71616.31000000', '2. high': '71761.37000000', '3. low': '68200.00000000', '4. close': '69117.01000000', '5. volume': '15143.52341376'}, '2024-04-08': {'1. open': '69350.36000000', '2. high': '72777.00000000', '3. low': '69037.33000000', '4. close': '71622.53000000', '5. volume': '16648.69284289'}, '2024-04-07': {'1. open': '68919.57000000', '2. high': '70312.00000000', '3. low': '68846.23000000', '4. close': '69350.34000000', '5. volume': '5766.41938443'}, '2024-04-06': {'1. open': '67856.51000000', '2. high': '69685.00000000', '3. low': '67469.19000000', '4. close': '68919.89000000', '5. volume': '3985.44167764'}, '2024-04-05': {'1. open': '68528.69000000', '2. high': '68783.99000000', '3. low': '66000.00000000', '4. close': '67856.51000000', '5. volume': '15515.82134206'}, '2024-04-04': {'1. open': '65984.18000000', '2. high': '69367.19000000', '3. low': '65073.95000000', '4. close': '68525.23000000', '5. volume': '18624.08140025'}, '2024-04-03': {'1. open': '65472.00000000', '2. high': '66944.06000000', '3. low': '64500.00000000', '4. close': '65987.92000000', '5. volume': '14506.55934744'}, '2024-04-02': {'1. open': '69681.85000000', '2. high': '69711.00000000', '3. low': '64521.61000000', '4. close': '65464.14000000', '5. volume': '23496.58634089'}, '2024-04-01': {'1. open': '71291.50000000', '2. high': '71313.80000000', '3. low': '68055.15000000', '4. close': '69681.82000000', '5. volume': '13916.60016523'}, '2024-03-31': {'1. open': '69623.86000000', '2. high': '71399.91000000', '3. low': '69587.86000000', '4. close': '71288.90000000', '5. volume': '4424.66955382'}, '2024-03-30': {'1. open': '69903.74000000', '2. high': '70363.25000000', '3. low': '69569.03000000', '4. close': '69626.87000000', '5. volume': '3262.62331859'}, '2024-03-29': {'1. open': '70804.06000000', '2. high': '70941.70000000', '3. low': '69036.95000000', '4. close': '69903.75000000', '5. volume': '7365.03204354'}, '2024-03-28': {'1. open': '69437.16000000', '2. high': '71635.99000000', '3. low': '68841.01000000', '4. close': '70801.18000000', '5. volume': '15224.17928189'}, '2024-03-27': {'1. open': '69994.90000000', '2. high': '71789.85000000', '3. low': '68369.62000000', '4. close': '69435.96000000', '5. volume': '18703.73738295'}, '2024-03-26': {'1. open': '69895.60000000', '2. high': '71582.96000000', '3. low': '69269.69000000', '4. close': '69992.40000000', '5. volume': '15697.73440865'}, '2024-03-25': {'1. open': '67212.69000000', '2. high': '71269.92000000', '3. low': '66381.84000000', '4. close': '69890.28000000', '5. volume': '22228.13803338'}, '2024-03-24': {'1. open': '63998.87000000', '2. high': '67637.60000000', '3. low': '63785.57000000', '4. close': '67204.93000000', '5. volume': '6535.82765120'}, '2024-03-23': {'1. open': '63814.56000000', '2. high': '66029.09000000', '3. low': '63013.19000000', '4. close': '63998.86000000', '5. volume': '7395.08270425'}, '2024-03-22': {'1. open': '65478.98000000', '2. high': '66651.10000000', '3. low': '62258.36000000', '4. close': '63814.56000000', '5. volume': '17807.65930238'}, '2024-03-21': {'1. open': '67855.88000000', '2. high': '68234.56000000', '3. low': '64525.00000000', '4. close': '65484.70000000', '5. volume': '18523.96247162'}, '2024-03-20': {'1. open': '61902.57000000', '2. high': '68150.00000000', '3. low': '60771.14000000', '4. close': '67858.80000000', '5. volume': '38590.78345488'}, '2024-03-19': {'1. open': '67609.39000000', '2. high': '68136.39000000', '3. low': '61506.00000000', '4. close': '61906.27000000', '5. volume': '40111.97553957'}, '2024-03-18': {'1. open': '68354.29000000', '2. high': '68933.71000000', '3. low': '66562.65000000', '4. close': '67613.04000000', '5. volume': '20057.37580028'}, '2024-03-17': {'1. open': '65254.22000000', '2. high': '68877.82000000', '3. low': '64505.00000000', '4. close': '68343.64000000', '5. volume': '12631.85084112'}, '2024-03-16': {'1. open': '69514.87000000', '2. high': '70050.00000000', '3. low': '64774.05000000', '4. close': '65254.22000000', '5. volume': '16532.82530300'}, '2024-03-15': {'1. open': '71364.58000000', '2. high': '72414.96000000', '3. low': '65565.70000000', '4. close': '69506.88000000', '5. volume': '40195.84231178'}, '2024-03-14': {'1. open': '73135.04000000', '2. high': '73835.57000000', '3. low': '68454.47000000', '4. close': '71364.58000000', '5. volume': '34226.60261800'}, '2024-03-13': {'1. open': '71473.43000000', '2. high': '73709.99000000', '3. low': '71337.30000000', '4. close': '73135.04000000', '5. volume': '21455.92195688'}, '2024-03-12': {'1. open': '72110.98000000', '2. high': '73027.63000000', '3. low': '68603.00000000', '4. close': '71475.93000000', '5. volume': '29420.19277654'}, '2024-03-11': {'1. open': '69032.80000000', '2. high': '72943.98000000', '3. low': '67112.21000000', '4. close': '72110.98000000', '5. volume': '32332.72583229'}, '2024-03-10': {'1. open': '68480.01000000', '2. high': '70000.00000000', '3. low': '68221.13000000', '4. close': '69032.12000000', '5. volume': '12163.05713369'}, '2024-03-09': {'1. open': '68289.16000000', '2. high': '68700.41000000', '3. low': '68047.62000000', '4. close': '68480.00000000', '5. volume': '9005.50992187'}, '2024-03-08': {'1. open': '66938.21000000', '2. high': '70199.00000000', '3. low': '66157.09000000', '4. close': '68289.16000000', '5. volume': '33749.52797544'}, '2024-03-07': {'1. open': '66115.48000000', '2. high': '68098.09000000', '3. low': '65599.63000000', '4. close': '66938.21000000', '5. volume': '22228.36739914'}, '2024-03-06': {'1. open': '63802.15000000', '2. high': '67654.06000000', '3. low': '62832.39000000', '4. close': '66122.28000000', '5. volume': '34655.98799427'}, '2024-03-05': {'1. open': '68356.70000000', '2. high': '69324.58000000', '3. low': '59224.68000000', '4. close': '63800.78000000', '5. volume': '65575.09537327'}, '2024-03-04': {'1. open': '63155.74000000', '2. high': '68602.98000000', '3. low': '62300.00000000', '4. close': '68360.14000000', '5. volume': '40600.36656889'}, '2024-03-03': {'1. open': '62045.78000000', '2. high': '63260.00000000', '3. low': '61388.00000000', '4. close': '63154.49000000', '5. volume': '7314.17629968'}, '2024-03-02': {'1. open': '62439.74000000', '2. high': '62500.00000000', '3. low': '61623.39000000', '4. close': '62045.78000000', '5. volume': '6882.38410251'}, '2024-03-01': {'1. open': '61179.03000000', '2. high': '63267.18000000', '3. low': '60788.33000000', '4. close': '62436.72000000', '5. volume': '24696.65692545'}, '2024-02-29': {'1. open': '62520.06000000', '2. high': '63675.48000000', '3. low': '60355.61000000', '4. close': '61179.03000000', '5. volume': '36825.89535085'}, '2024-02-28': {'1. open': '57077.08000000', '2. high': '64100.00000000', '3. low': '56723.48000000', '4. close': '62518.90000000', '5. volume': '48265.67211710'}, '2024-02-27': {'1. open': '54530.32000000', '2. high': '57646.81000000', '3. low': '54490.80000000', '4. close': '57077.07000000', '5. volume': '28791.48651731'}, '2024-02-26': {'1. open': '51730.96000000', '2. high': '54980.00000000', '3. low': '50901.23000000', '4. close': '54533.48000000', '5. volume': '22422.38763854'}, '2024-02-25': {'1. open': '51568.63000000', '2. high': '51967.82000000', '3. low': '51275.01000000', '4. close': '51731.00000000', '5. volume': '3617.40106809'}, '2024-02-24': {'1. open': '50746.98000000', '2. high': '51696.19000000', '3. low': '50576.55000000', '4. close': '51570.65000000', '5. volume': '3448.96576791'}, '2024-02-23': {'1. open': '51260.29000000', '2. high': '51512.68000000', '3. low': '50513.01000000', '4. close': '50747.05000000', '5. volume': '11679.16625824'}, '2024-02-22': {'1. open': '51851.46000000', '2. high': '52076.00000000', '3. low': '50905.65000000', '4. close': '51258.70000000', '5. volume': '13104.51408087'}, '2024-02-21': {'1. open': '52277.53000000', '2. high': '52394.91000000', '3. low': '50628.60000000', '4. close': '51851.67000000', '5. volume': '13735.03407249'}, '2024-02-20': {'1. open': '51787.05000000', '2. high': '53000.00000000', '3. low': '50764.01000000', '4. close': '52277.52000000', '5. volume': '15888.87599974'}}}