diff --git a/IM/public/stock_data.json1 b/IM/public/stock_data.json1
new file mode 100644
index 0000000..a543573
--- /dev/null
+++ b/IM/public/stock_data.json1
@@ -0,0 +1 @@
+[{"date":"2022-09-05","open":57400.0,"high":57800.0,"low":56800.0,"close":57100.0,"volume":11425977},{"date":"2022-09-06","open":57200.0,"high":57600.0,"low":56900.0,"close":57100.0,"volume":7503086},{"date":"2022-09-07","open":56700.0,"high":56700.0,"low":55900.0,"close":56000.0,"volume":17384854},{"date":"2022-09-08","open":56200.0,"high":56400.0,"low":55600.0,"close":55600.0,"volume":18000016},{"date":"2022-09-13","open":57000.0,"high":58500.0,"low":56800.0,"close":58100.0,"volume":17166581},{"date":"2022-09-14","open":56200.0,"high":57200.0,"low":56100.0,"close":56800.0,"volume":12524961},{"date":"2022-09-15","open":57000.0,"high":57100.0,"low":56000.0,"close":56000.0,"volume":11664819},{"date":"2022-09-16","open":55600.0,"high":56400.0,"low":55500.0,"close":56200.0,"volume":13456503},{"date":"2022-09-19","open":56300.0,"high":57000.0,"low":56000.0,"close":56400.0,"volume":12278653},{"date":"2022-09-20","open":56400.0,"high":57000.0,"low":55800.0,"close":55800.0,"volume":14041465},{"date":"2022-09-21","open":55400.0,"high":55500.0,"low":55000.0,"close":55300.0,"volume":11863700},{"date":"2022-09-22","open":54600.0,"high":54700.0,"low":54300.0,"close":54400.0,"volume":12786510},{"date":"2022-09-23","open":54400.0,"high":54900.0,"low":54200.0,"close":54500.0,"volume":10555964},{"date":"2022-09-26","open":53700.0,"high":54200.0,"low":53600.0,"close":53900.0,"volume":15008449},{"date":"2022-09-27","open":53800.0,"high":54200.0,"low":53500.0,"close":54200.0,"volume":16631289},{"date":"2022-09-28","open":53900.0,"high":54400.0,"low":52500.0,"close":52900.0,"volume":19991129},{"date":"2022-09-29","open":53300.0,"high":53700.0,"low":52600.0,"close":52600.0,"volume":13882080},{"date":"2022-09-30","open":52300.0,"high":53600.0,"low":51800.0,"close":53100.0,"volume":22503249},{"date":"2022-10-04","open":55300.0,"high":55400.0,"low":54500.0,"close":55200.0,"volume":19148435},{"date":"2022-10-05","open":56900.0,"high":57200.0,"low":55400.0,"close":56000.0,"volume":22458970},{"date":"2022-10-06","open":56700.0,"high":57300.0,"low":56300.0,"close":56300.0,"volume":14944446},{"date":"2022-10-07","open":55900.0,"high":56900.0,"low":55200.0,"close":56200.0,"volume":16886813},{"date":"2022-10-11","open":54400.0,"high":55700.0,"low":54000.0,"close":55400.0,"volume":21437877},{"date":"2022-10-12","open":55700.0,"high":57000.0,"low":55200.0,"close":55800.0,"volume":18408910},{"date":"2022-10-13","open":55400.0,"high":56100.0,"low":55200.0,"close":55200.0,"volume":13784602},{"date":"2022-10-14","open":56200.0,"high":56500.0,"low":55800.0,"close":56300.0,"volume":12924326},{"date":"2022-10-17","open":55800.0,"high":57000.0,"low":55700.0,"close":56600.0,"volume":13641878},{"date":"2022-10-18","open":56700.0,"high":57100.0,"low":55800.0,"close":56500.0,"volume":14820702},{"date":"2022-10-19","open":56700.0,"high":56900.0,"low":55700.0,"close":55800.0,"volume":12660652},{"date":"2022-10-20","open":55200.0,"high":56000.0,"low":55100.0,"close":55500.0,"volume":17107653},{"date":"2022-10-21","open":55100.0,"high":56300.0,"low":55100.0,"close":55900.0,"volume":11456060},{"date":"2022-10-24","open":57000.0,"high":57500.0,"low":56700.0,"close":57500.0,"volume":16944503},{"date":"2022-10-25","open":57000.0,"high":58600.0,"low":57000.0,"close":57700.0,"volume":17405678},{"date":"2022-10-26","open":58000.0,"high":59600.0,"low":57700.0,"close":59400.0,"volume":20824967},{"date":"2022-10-27","open":59700.0,"high":60100.0,"low":58900.0,"close":59500.0,"volume":21756712},{"date":"2022-10-28","open":58900.0,"high":59200.0,"low":57200.0,"close":57300.0,"volume":20924937},{"date":"2022-10-31","open":58100.0,"high":59900.0,"low":58000.0,"close":59400.0,"volume":18999514},{"date":"2022-11-01","open":59900.0,"high":60300.0,"low":59500.0,"close":60000.0,"volume":17201647},{"date":"2022-11-02","open":59700.0,"high":60000.0,"low":59300.0,"close":59600.0,"volume":13202919},{"date":"2022-11-03","open":58600.0,"high":59800.0,"low":58100.0,"close":59200.0,"volume":17492162},{"date":"2022-11-04","open":59100.0,"high":59500.0,"low":58400.0,"close":59400.0,"volume":12445841},{"date":"2022-11-07","open":59700.0,"high":60300.0,"low":59400.0,"close":60200.0,"volume":12437246},{"date":"2022-11-08","open":60500.0,"high":61900.0,"low":60500.0,"close":61800.0,"volume":18273898},{"date":"2022-11-09","open":62000.0,"high":62200.0,"low":61300.0,"close":62000.0,"volume":14045592},{"date":"2022-11-10","open":61400.0,"high":61500.0,"low":60400.0,"close":60400.0,"volume":21087633},{"date":"2022-11-11","open":63100.0,"high":63200.0,"low":62300.0,"close":62900.0,"volume":20037163},{"date":"2022-11-14","open":62900.0,"high":62900.0,"low":61700.0,"close":61900.0,"volume":15973416},{"date":"2022-11-15","open":62200.0,"high":62500.0,"low":61600.0,"close":62400.0,"volume":12310986},{"date":"2022-11-16","open":62400.0,"high":62700.0,"low":61700.0,"close":62700.0,"volume":12909260},{"date":"2022-11-17","open":62000.0,"high":62000.0,"low":61300.0,"close":61400.0,"volume":13298296},{"date":"2022-11-18","open":61800.0,"high":62400.0,"low":61400.0,"close":61800.0,"volume":12236503},{"date":"2022-11-21","open":61400.0,"high":61800.0,"low":60800.0,"close":61400.0,"volume":9378097},{"date":"2022-11-22","open":60900.0,"high":61200.0,"low":60300.0,"close":60600.0,"volume":9411289},{"date":"2022-11-23","open":61200.0,"high":61300.0,"low":60700.0,"close":61000.0,"volume":8765050},{"date":"2022-11-24","open":61200.0,"high":61700.0,"low":60900.0,"close":61400.0,"volume":8125010},{"date":"2022-11-25","open":61400.0,"high":61700.0,"low":60800.0,"close":61000.0,"volume":6677933},{"date":"2022-11-28","open":60500.0,"high":60500.0,"low":59800.0,"close":60100.0,"volume":8589032},{"date":"2022-11-29","open":59900.0,"high":60600.0,"low":59800.0,"close":60600.0,"volume":7014160},{"date":"2022-11-30","open":60400.0,"high":62200.0,"low":60200.0,"close":62200.0,"volume":19768903},{"date":"2022-12-01","open":63100.0,"high":63200.0,"low":62300.0,"close":62600.0,"volume":16631445},{"date":"2022-12-02","open":62500.0,"high":62500.0,"low":60400.0,"close":60400.0,"volume":15331184},{"date":"2022-12-05","open":60900.0,"high":61100.0,"low":60000.0,"close":60300.0,"volume":13767787},{"date":"2022-12-06","open":59800.0,"high":60100.0,"low":59200.0,"close":59200.0,"volume":13888300},{"date":"2022-12-07","open":58800.0,"high":59600.0,"low":58500.0,"close":58900.0,"volume":12100662},{"date":"2022-12-08","open":58700.0,"high":59200.0,"low":58600.0,"close":59200.0,"volume":12986815},{"date":"2022-12-09","open":59300.0,"high":60600.0,"low":59300.0,"close":60400.0,"volume":10529632},{"date":"2022-12-12","open":59900.0,"high":60000.0,"low":59400.0,"close":59500.0,"volume":9036472},{"date":"2022-12-13","open":59600.0,"high":60300.0,"low":59400.0,"close":59700.0,"volume":9040873},{"date":"2022-12-14","open":59800.0,"high":60600.0,"low":59800.0,"close":60500.0,"volume":8207485},{"date":"2022-12-15","open":59800.0,"high":60200.0,"low":59300.0,"close":59300.0,"volume":8716039},{"date":"2022-12-16","open":58300.0,"high":59500.0,"low":58300.0,"close":59500.0,"volume":13033596},{"date":"2022-12-19","open":59500.0,"high":59900.0,"low":59100.0,"close":59500.0,"volume":7696187},{"date":"2022-12-20","open":59000.0,"high":59100.0,"low":58500.0,"close":58600.0,"volume":9284761},{"date":"2022-12-21","open":58700.0,"high":59100.0,"low":58000.0,"close":58000.0,"volume":10356971},{"date":"2022-12-22","open":58100.0,"high":59100.0,"low":58100.0,"close":59100.0,"volume":10720630},{"date":"2022-12-23","open":58200.0,"high":58400.0,"low":57700.0,"close":58100.0,"volume":9829407},{"date":"2022-12-26","open":58000.0,"high":58100.0,"low":57700.0,"close":57900.0,"volume":6756411},{"date":"2022-12-27","open":58000.0,"high":58400.0,"low":57900.0,"close":58100.0,"volume":10667027},{"date":"2022-12-28","open":57600.0,"high":57600.0,"low":56400.0,"close":56600.0,"volume":14665410},{"date":"2022-12-29","open":56000.0,"high":56200.0,"low":55300.0,"close":55300.0,"volume":11295935},{"date":"2023-01-02","open":55500.0,"high":56100.0,"low":55200.0,"close":55500.0,"volume":10031448},{"date":"2023-01-03","open":55400.0,"high":56000.0,"low":54500.0,"close":55400.0,"volume":13547030},{"date":"2023-01-04","open":55700.0,"high":58000.0,"low":55600.0,"close":57800.0,"volume":20188071},{"date":"2023-01-05","open":58200.0,"high":58800.0,"low":57600.0,"close":58200.0,"volume":15682826},{"date":"2023-01-06","open":58300.0,"high":59400.0,"low":57900.0,"close":59000.0,"volume":17334989},{"date":"2023-01-09","open":59700.0,"high":60700.0,"low":59600.0,"close":60700.0,"volume":18640107},{"date":"2023-01-10","open":60200.0,"high":61100.0,"low":59900.0,"close":60400.0,"volume":14859797},{"date":"2023-01-11","open":61000.0,"high":61200.0,"low":60300.0,"close":60500.0,"volume":12310751},{"date":"2023-01-12","open":61100.0,"high":61200.0,"low":59900.0,"close":60500.0,"volume":16102561},{"date":"2023-01-13","open":60500.0,"high":61200.0,"low":60400.0,"close":60800.0,"volume":12510328},{"date":"2023-01-16","open":61300.0,"high":61600.0,"low":60800.0,"close":61100.0,"volume":10039972},{"date":"2023-01-17","open":61200.0,"high":61500.0,"low":60600.0,"close":61000.0,"volume":9831456},{"date":"2023-01-18","open":60700.0,"high":61000.0,"low":59900.0,"close":60400.0,"volume":11584041},{"date":"2023-01-19","open":60500.0,"high":61500.0,"low":60400.0,"close":61500.0,"volume":12808490},{"date":"2023-01-20","open":62100.0,"high":62300.0,"low":61100.0,"close":61800.0,"volume":9646327},{"date":"2023-01-25","open":63500.0,"high":63700.0,"low":63000.0,"close":63300.0,"volume":39217},{"date":"2023-01-26","open":63800.0,"high":63900.0,"low":63300.0,"close":63800.0,"volume":54188},{"date":"2023-01-27","open":64400.0,"high":65000.0,"low":63900.0,"close":64600.0,"volume":44282},{"date":"2023-01-30","open":64900.0,"high":64900.0,"low":63100.0,"close":63300.0,"volume":59628},{"date":"2023-01-31","open":63500.0,"high":63700.0,"low":61000.0,"close":61400.0,"volume":163847},{"date":"2023-02-01","open":62600.0,"high":62700.0,"low":61000.0,"close":61000.0,"volume":98585},{"date":"2023-02-02","open":63200.0,"high":63900.0,"low":62600.0,"close":63500.0,"volume":65992},{"date":"2023-02-03","open":63900.0,"high":64000.0,"low":63000.0,"close":63500.0,"volume":47567},{"date":"2023-02-06","open":62800.0,"high":63000.0,"low":61600.0,"close":61600.0,"volume":144104},{"date":"2023-02-07","open":61900.0,"high":62500.0,"low":61600.0,"close":62000.0,"volume":32873},{"date":"2023-02-08","open":62800.0,"high":63300.0,"low":62400.0,"close":63100.0,"volume":42558},{"date":"2023-02-09","open":63000.0,"high":63300.0,"low":62300.0,"close":63300.0,"volume":48035},{"date":"2023-02-10","open":62600.0,"high":63000.0,"low":62400.0,"close":62900.0,"volume":44786},{"date":"2023-02-13","open":62900.0,"high":63000.0,"low":62300.0,"close":62900.0,"volume":59395},{"date":"2023-02-14","open":63600.0,"high":63900.0,"low":63200.0,"close":63200.0,"volume":70606},{"date":"2023-02-15","open":63900.0,"high":63900.0,"low":62000.0,"close":62200.0,"volume":58370},{"date":"2023-02-16","open":62500.0,"high":63700.0,"low":62400.0,"close":63700.0,"volume":41448},{"date":"2023-02-17","open":62900.0,"high":63300.0,"low":62400.0,"close":62600.0,"volume":28613},{"date":"2023-02-20","open":62900.0,"high":63000.0,"low":61800.0,"close":62700.0,"volume":29846},{"date":"2023-02-21","open":62700.0,"high":62800.0,"low":62000.0,"close":62100.0,"volume":60971},{"date":"2023-02-22","open":61500.0,"high":61800.0,"low":61000.0,"close":61100.0,"volume":39178},{"date":"2023-02-23","open":61700.0,"high":62500.0,"low":61500.0,"close":62000.0,"volume":37145},{"date":"2023-02-24","open":62300.0,"high":62600.0,"low":61300.0,"close":61300.0,"volume":50792},{"date":"2023-02-27","open":60800.0,"high":60800.0,"low":60200.0,"close":60500.0,"volume":11155697},{"date":"2023-02-28","open":60800.0,"high":61400.0,"low":60500.0,"close":60600.0,"volume":13715861},{"date":"2023-03-02","open":60900.0,"high":61800.0,"low":60500.0,"close":60800.0,"volume":13095682},{"date":"2023-03-03","open":61000.0,"high":61200.0,"low":60500.0,"close":60500.0,"volume":10711405},{"date":"2023-03-06","open":61100.0,"high":61600.0,"low":60800.0,"close":61500.0,"volume":13630602},{"date":"2023-03-07","open":61400.0,"high":61400.0,"low":60700.0,"close":60700.0,"volume":11473280},{"date":"2023-03-08","open":60100.0,"high":60500.0,"low":59900.0,"close":60300.0,"volume":14161857},{"date":"2023-03-09","open":60500.0,"high":60800.0,"low":59900.0,"close":60100.0,"volume":14334499},{"date":"2023-03-10","open":59500.0,"high":59700.0,"low":59100.0,"close":59500.0,"volume":11902471},{"date":"2023-03-13","open":59900.0,"high":60200.0,"low":59300.0,"close":60000.0,"volume":12779724},{"date":"2023-03-14","open":59400.0,"high":59500.0,"low":59000.0,"close":59000.0,"volume":12147346},{"date":"2023-03-15","open":60000.0,"high":60300.0,"low":59600.0,"close":59800.0,"volume":10482149},{"date":"2023-03-16","open":59200.0,"high":60200.0,"low":59100.0,"close":59900.0,"volume":10611939},{"date":"2023-03-17","open":60800.0,"high":61300.0,"low":60600.0,"close":61300.0,"volume":14090110},{"date":"2023-03-20","open":61100.0,"high":61200.0,"low":60200.0,"close":60200.0,"volume":9618009},{"date":"2023-03-21","open":60500.0,"high":60700.0,"low":60100.0,"close":60300.0,"volume":8318514},{"date":"2023-03-22","open":61000.0,"high":61200.0,"low":60500.0,"close":61100.0,"volume":8978591},{"date":"2023-03-23","open":60600.0,"high":62300.0,"low":60600.0,"close":62300.0,"volume":15381057},{"date":"2023-03-24","open":62700.0,"high":63300.0,"low":62300.0,"close":63000.0,"volume":18278602},{"date":"2023-03-27","open":62600.0,"high":62800.0,"low":62000.0,"close":62100.0,"volume":11039331},{"date":"2023-03-28","open":62400.0,"high":62900.0,"low":62100.0,"close":62900.0,"volume":11614118},{"date":"2023-03-29","open":62500.0,"high":62700.0,"low":62200.0,"close":62700.0,"volume":11216008},{"date":"2023-03-30","open":63700.0,"high":63700.0,"low":63100.0,"close":63200.0,"volume":15684377},{"date":"2023-03-31","open":64000.0,"high":64000.0,"low":63700.0,"close":64000.0,"volume":14094479},{"date":"2023-04-03","open":64000.0,"high":64000.0,"low":63000.0,"close":63100.0,"volume":11973133},{"date":"2023-04-04","open":63400.0,"high":63800.0,"low":62800.0,"close":63600.0,"volume":11120514},{"date":"2023-04-05","open":63700.0,"high":64000.0,"low":63400.0,"close":63900.0,"volume":9176149},{"date":"2023-04-06","open":63500.0,"high":63600.0,"low":62300.0,"close":62300.0,"volume":14992747},{"date":"2023-04-07","open":63800.0,"high":65200.0,"low":63800.0,"close":65000.0,"volume":27476120},{"date":"2023-04-10","open":64800.0,"high":66300.0,"low":64700.0,"close":65700.0,"volume":18777166},{"date":"2023-04-11","open":66200.0,"high":66200.0,"low":65400.0,"close":65900.0,"volume":16323183},{"date":"2023-04-12","open":65800.0,"high":66200.0,"low":65300.0,"close":66000.0,"volume":15021313},{"date":"2023-04-13","open":65600.0,"high":66100.0,"low":65400.0,"close":66100.0,"volume":15091022},{"date":"2023-04-14","open":66600.0,"high":66600.0,"low":65000.0,"close":65100.0,"volume":16176490},{"date":"2023-04-17","open":65000.0,"high":65600.0,"low":64700.0,"close":65300.0,"volume":13486618},{"date":"2023-04-18","open":65900.0,"high":66000.0,"low":64800.0,"close":65600.0,"volume":14802060},{"date":"2023-04-19","open":65500.0,"high":65800.0,"low":65300.0,"close":65500.0,"volume":10255985},{"date":"2023-04-20","open":65100.0,"high":65300.0,"low":64600.0,"close":65300.0,"volume":9501169},{"date":"2023-04-21","open":65800.0,"high":65900.0,"low":65400.0,"close":65700.0,"volume":10538622},{"date":"2023-04-24","open":65300.0,"high":65700.0,"low":64800.0,"close":65200.0,"volume":12986581},{"date":"2023-04-25","open":65300.0,"high":65400.0,"low":63400.0,"close":63600.0,"volume":16193271},{"date":"2023-04-26","open":63600.0,"high":64300.0,"low":63300.0,"close":64100.0,"volume":12664541},{"date":"2023-04-27","open":64100.0,"high":65000.0,"low":63300.0,"close":64600.0,"volume":14779601},{"date":"2023-04-28","open":65200.0,"high":65900.0,"low":65000.0,"close":65500.0,"volume":19699481},{"date":"2023-05-02","open":66000.0,"high":66300.0,"low":65100.0,"close":65700.0,"volume":14396948},{"date":"2023-05-03","open":65100.0,"high":65600.0,"low":64900.0,"close":65400.0,"volume":8876749},{"date":"2023-05-04","open":65600.0,"high":65700.0,"low":64700.0,"close":65100.0,"volume":9791064},{"date":"2023-05-08","open":66300.0,"high":66300.0,"low":65400.0,"close":65900.0,"volume":9405365},{"date":"2023-05-09","open":65800.0,"high":65800.0,"low":65100.0,"close":65300.0,"volume":9366861},{"date":"2023-05-10","open":65500.0,"high":65500.0,"low":64300.0,"close":64600.0,"volume":13057727},{"date":"2023-05-11","open":64700.0,"high":65100.0,"low":64200.0,"close":64200.0,"volume":11648905},{"date":"2023-05-12","open":63700.0,"high":64600.0,"low":63600.0,"close":64100.0,"volume":8693913},{"date":"2023-05-15","open":64100.0,"high":64600.0,"low":63900.0,"close":64500.0,"volume":8172021},{"date":"2023-05-16","open":65800.0,"high":65900.0,"low":65300.0,"close":65400.0,"volume":12334657},{"date":"2023-05-17","open":65900.0,"high":65900.0,"low":64800.0,"close":65000.0,"volume":10745504},{"date":"2023-05-18","open":66000.0,"high":66200.0,"low":65700.0,"close":66200.0,"volume":14431704},{"date":"2023-05-19","open":67800.0,"high":68400.0,"low":67500.0,"close":68400.0,"volume":20349345},{"date":"2023-05-22","open":68400.0,"high":69000.0,"low":68000.0,"close":68500.0,"volume":14470308},{"date":"2023-05-23","open":68500.0,"high":68700.0,"low":68100.0,"close":68400.0,"volume":8561643},{"date":"2023-05-24","open":68100.0,"high":68700.0,"low":68000.0,"close":68500.0,"volume":8192896},{"date":"2023-05-25","open":69900.0,"high":70000.0,"low":68700.0,"close":68800.0,"volume":14231160},{"date":"2023-05-26","open":69800.0,"high":70400.0,"low":69500.0,"close":70300.0,"volume":19549511},{"date":"2023-05-30","open":71300.0,"high":72300.0,"low":71200.0,"close":72300.0,"volume":27476897},{"date":"2023-05-31","open":72400.0,"high":72500.0,"low":71000.0,"close":71400.0,"volume":25666087},{"date":"2023-06-01","open":70900.0,"high":71600.0,"low":70600.0,"close":70900.0,"volume":14669296},{"date":"2023-06-02","open":71700.0,"high":72200.0,"low":71600.0,"close":72200.0,"volume":12161798},{"date":"2023-06-05","open":72700.0,"high":72700.0,"low":71400.0,"close":71700.0,"volume":12686829},{"date":"2023-06-07","open":71300.0,"high":71600.0,"low":70800.0,"close":71000.0,"volume":14796613},{"date":"2023-06-08","open":70400.0,"high":70900.0,"low":70000.0,"close":70900.0,"volume":19165568},{"date":"2023-06-09","open":71100.0,"high":72300.0,"low":70800.0,"close":72000.0,"volume":15050209},{"date":"2023-06-12","open":72100.0,"high":72400.0,"low":70800.0,"close":71000.0,"volume":12064287},{"date":"2023-06-13","open":71700.0,"high":72200.0,"low":71600.0,"close":72000.0,"volume":13227285},{"date":"2023-06-14","open":72100.0,"high":72200.0,"low":71100.0,"close":71900.0,"volume":12541046},{"date":"2023-06-15","open":72100.0,"high":72300.0,"low":71300.0,"close":71500.0,"volume":13614994},{"date":"2023-06-16","open":71800.0,"high":71900.0,"low":70900.0,"close":71800.0,"volume":15373696},{"date":"2023-06-19","open":71300.0,"high":71700.0,"low":70900.0,"close":71200.0,"volume":11100887},{"date":"2023-06-20","open":70700.0,"high":71400.0,"low":70400.0,"close":71400.0,"volume":11557883},{"date":"2023-06-21","open":70700.0,"high":71200.0,"low":70400.0,"close":70500.0,"volume":10626603},{"date":"2023-06-22","open":70200.0,"high":71500.0,"low":70100.0,"close":71300.0,"volume":11411007},{"date":"2023-06-23","open":72000.0,"high":72200.0,"low":71600.0,"close":71600.0,"volume":12329484},{"date":"2023-06-26","open":71700.0,"high":72500.0,"low":71500.0,"close":72400.0,"volume":10541901},{"date":"2023-06-27","open":72500.0,"high":72600.0,"low":72000.0,"close":72600.0,"volume":9442997},{"date":"2023-06-28","open":72600.0,"high":72700.0,"low":72000.0,"close":72700.0,"volume":8783093},{"date":"2023-06-29","open":73100.0,"high":73400.0,"low":72400.0,"close":72400.0,"volume":12229967},{"date":"2023-06-30","open":72500.0,"high":72700.0,"low":71700.0,"close":72200.0,"volume":11694765},{"date":"2023-07-03","open":72700.0,"high":73200.0,"low":72600.0,"close":73000.0,"volume":10722181},{"date":"2023-07-04","open":73400.0,"high":73600.0,"low":72900.0,"close":73000.0,"volume":10214350},{"date":"2023-07-05","open":73000.0,"high":73300.0,"low":71900.0,"close":72000.0,"volume":12310610},{"date":"2023-07-06","open":71900.0,"high":72400.0,"low":71500.0,"close":71600.0,"volume":14777667},{"date":"2023-07-07","open":71100.0,"high":71400.0,"low":69800.0,"close":69900.0,"volume":17308877},{"date":"2023-07-10","open":70000.0,"high":70400.0,"low":69200.0,"close":69500.0,"volume":11713926},{"date":"2023-07-11","open":70200.0,"high":71500.0,"low":70100.0,"close":71500.0,"volume":12177392},{"date":"2023-07-12","open":71200.0,"high":72000.0,"low":71100.0,"close":71900.0,"volume":10375581},{"date":"2023-07-13","open":72400.0,"high":72600.0,"low":71900.0,"close":71900.0,"volume":14417279},{"date":"2023-07-14","open":72500.0,"high":73400.0,"low":72400.0,"close":73400.0,"volume":15882519},{"date":"2023-07-17","open":73200.0,"high":73500.0,"low":72800.0,"close":73300.0,"volume":10060049},{"date":"2023-07-18","open":73200.0,"high":73500.0,"low":72000.0,"close":72000.0,"volume":11697900},{"date":"2023-07-19","open":72700.0,"high":72800.0,"low":71300.0,"close":71700.0,"volume":10896412},{"date":"2023-07-20","open":71100.0,"high":71500.0,"low":70800.0,"close":71000.0,"volume":9732730},{"date":"2023-07-21","open":70400.0,"high":70400.0,"low":69400.0,"close":70300.0,"volume":16528926},{"date":"2023-07-24","open":70100.0,"high":70900.0,"low":69900.0,"close":70400.0,"volume":13418597},{"date":"2023-07-25","open":70000.0,"high":70500.0,"low":69800.0,"close":70000.0,"volume":14314945},{"date":"2023-07-26","open":69800.0,"high":70600.0,"low":68100.0,"close":69800.0,"volume":30016221},{"date":"2023-07-27","open":69900.0,"high":71700.0,"low":69300.0,"close":71700.0,"volume":24261179},{"date":"2023-07-28","open":71800.0,"high":72400.0,"low":70100.0,"close":70600.0,"volume":19420683},{"date":"2023-07-31","open":70900.0,"high":71000.0,"low":69800.0,"close":69800.0,"volume":13035420},{"date":"2023-08-01","open":70100.0,"high":71200.0,"low":70000.0,"close":71100.0,"volume":12299254},{"date":"2023-08-02","open":70700.0,"high":71000.0,"low":69800.0,"close":69900.0,"volume":13835020},{"date":"2023-08-03","open":69900.0,"high":70200.0,"low":68500.0,"close":68800.0,"volume":20087090},{"date":"2023-08-04","open":68800.0,"high":69100.0,"low":68200.0,"close":68300.0,"volume":12360193},{"date":"2023-08-07","open":67700.0,"high":69200.0,"low":67600.0,"close":68500.0,"volume":10968505},{"date":"2023-08-08","open":69000.0,"high":69100.0,"low":67400.0,"close":67600.0,"volume":14664709},{"date":"2023-08-09","open":68000.0,"high":69600.0,"low":67900.0,"close":68900.0,"volume":17259673},{"date":"2023-08-10","open":68300.0,"high":68500.0,"low":67800.0,"close":68000.0,"volume":10227311},{"date":"2023-08-11","open":68400.0,"high":68800.0,"low":67500.0,"close":67500.0,"volume":9781038},{"date":"2023-08-14","open":67500.0,"high":67900.0,"low":66900.0,"close":67300.0,"volume":9352343},{"date":"2023-08-16","open":66700.0,"high":67100.0,"low":66300.0,"close":67000.0,"volume":13174578},{"date":"2023-08-17","open":66300.0,"high":66800.0,"low":66000.0,"close":66700.0,"volume":10778652},{"date":"2023-08-18","open":66000.0,"high":66700.0,"low":65800.0,"close":66300.0,"volume":11745006},{"date":"2023-08-21","open":66600.0,"high":67100.0,"low":66300.0,"close":66600.0,"volume":9720067},{"date":"2023-08-22","open":67200.0,"high":67700.0,"low":66300.0,"close":66600.0,"volume":10500242},{"date":"2023-08-23","open":66700.0,"high":67100.0,"low":66400.0,"close":67100.0,"volume":9549352},{"date":"2023-08-24","open":68300.0,"high":68700.0,"low":67900.0,"close":68200.0,"volume":15044463},{"date":"2023-08-25","open":67100.0,"high":67400.0,"low":66900.0,"close":67100.0,"volume":7032462},{"date":"2023-08-28","open":66800.0,"high":67000.0,"low":66500.0,"close":66800.0,"volume":5824628},{"date":"2023-08-29","open":66900.0,"high":67200.0,"low":66600.0,"close":66800.0,"volume":9114352},{"date":"2023-08-30","open":67300.0,"high":67700.0,"low":67100.0,"close":67100.0,"volume":9181223},{"date":"2023-08-31","open":67100.0,"high":67200.0,"low":66400.0,"close":66900.0,"volume":15964630},{"date":"2023-09-01","open":66800.0,"high":71000.0,"low":66700.0,"close":71000.0,"volume":29738235},{"date":"2023-09-04","open":72900.0,"high":72900.0,"low":70700.0,"close":71200.0,"volume":26286495},{"date":"2023-09-05","open":70900.0,"high":71500.0,"low":70200.0,"close":70700.0,"volume":12330239},{"date":"2023-09-06","open":70700.0,"high":70800.0,"low":69700.0,"close":70000.0,"volume":11414620},{"date":"2023-09-07","open":70000.0,"high":70600.0,"low":69600.0,"close":70400.0,"volume":13741241},{"date":"2023-09-08","open":70200.0,"high":70300.0,"low":69600.0,"close":70300.0,"volume":10688118},{"date":"2023-09-11","open":70400.0,"high":70800.0,"low":70000.0,"close":70800.0,"volume":11785462},{"date":"2023-09-12","open":70800.0,"high":71000.0,"low":70400.0,"close":70500.0,"volume":11688599},{"date":"2023-09-13","open":71100.0,"high":71600.0,"low":70300.0,"close":70900.0,"volume":15955797},{"date":"2023-09-14","open":71200.0,"high":71800.0,"low":70800.0,"close":71700.0,"volume":21041407},{"date":"2023-09-15","open":71700.0,"high":72300.0,"low":71400.0,"close":72000.0,"volume":17823512},{"date":"2023-09-18","open":71300.0,"high":71700.0,"low":70200.0,"close":70200.0,"volume":16040727},{"date":"2023-09-19","open":70400.0,"high":70800.0,"low":69600.0,"close":69800.0,"volume":11820188},{"date":"2023-09-20","open":70000.0,"high":70300.0,"low":69500.0,"close":69600.0,"volume":10873015},{"date":"2023-09-21","open":69200.0,"high":69800.0,"low":68800.0,"close":68900.0,"volume":10796336},{"date":"2023-09-22","open":68300.0,"high":68900.0,"low":68300.0,"close":68800.0,"volume":9897840},{"date":"2023-09-25","open":68500.0,"high":69700.0,"low":68500.0,"close":69400.0,"volume":13582516},{"date":"2023-09-26","open":70000.0,"high":70000.0,"low":68400.0,"close":68600.0,"volume":13143470},{"date":"2023-09-27","open":68600.0,"high":69100.0,"low":68200.0,"close":68400.0,"volume":14886491},{"date":"2023-10-04","open":67400.0,"high":67700.0,"low":66700.0,"close":67500.0,"volume":23361149},{"date":"2023-10-05","open":67300.0,"high":67400.0,"low":66700.0,"close":66700.0,"volume":16108313},{"date":"2023-10-06","open":67100.0,"high":67300.0,"low":66000.0,"close":66000.0,"volume":14386527},{"date":"2023-10-10","open":66200.0,"high":67600.0,"low":66200.0,"close":66400.0,"volume":19889202},{"date":"2023-10-11","open":68600.0,"high":69400.0,"low":67900.0,"close":68200.0,"volume":25209349},{"date":"2023-10-12","open":68600.0,"high":69700.0,"low":68200.0,"close":68900.0,"volume":19311380},{"date":"2023-10-13","open":68000.0,"high":68500.0,"low":67700.0,"close":68000.0,"volume":9724086},{"date":"2023-10-16","open":67900.0,"high":68500.0,"low":66800.0,"close":67300.0,"volume":12599299},{"date":"2023-10-17","open":67700.0,"high":69900.0,"low":67400.0,"close":69400.0,"volume":17299253},{"date":"2023-10-18","open":68900.0,"high":70500.0,"low":68800.0,"close":70500.0,"volume":16493184},{"date":"2023-10-19","open":69700.0,"high":70000.0,"low":69400.0,"close":69500.0,"volume":13985012},{"date":"2023-10-20","open":68900.0,"high":69200.0,"low":68100.0,"close":68800.0,"volume":15204495},{"date":"2023-10-23","open":68700.0,"high":69100.0,"low":68200.0,"close":68400.0,"volume":11625959},{"date":"2023-10-24","open":68700.0,"high":68800.0,"low":67700.0,"close":68500.0,"volume":12791710},{"date":"2023-10-25","open":68800.0,"high":68800.0,"low":67900.0,"close":68000.0,"volume":10610703},{"date":"2023-10-26","open":67000.0,"high":67900.0,"low":66700.0,"close":66700.0,"volume":15517624},{"date":"2023-10-27","open":67100.0,"high":67300.0,"low":66700.0,"close":67300.0,"volume":11334726},{"date":"2023-10-30","open":66800.0,"high":67800.0,"low":66700.0,"close":67300.0,"volume":10139270},{"date":"2023-10-31","open":67600.0,"high":68300.0,"low":66900.0,"close":66900.0,"volume":14488892},{"date":"2023-11-01","open":67500.0,"high":68900.0,"low":67300.0,"close":68600.0,"volume":13775256},{"date":"2023-11-02","open":70000.0,"high":70000.0,"low":69400.0,"close":69700.0,"volume":16350031},{"date":"2023-11-03","open":69700.0,"high":70200.0,"low":69500.0,"close":69600.0,"volume":10322234},{"date":"2023-11-06","open":69800.0,"high":70900.0,"low":69300.0,"close":70900.0,"volume":22228489},{"date":"2023-11-07","open":70600.0,"high":70900.0,"low":70000.0,"close":70900.0,"volume":17228731},{"date":"2023-11-08","open":71300.0,"high":71400.0,"low":69700.0,"close":69900.0,"volume":12901310},{"date":"2023-11-09","open":69900.0,"high":70800.0,"low":69600.0,"close":70300.0,"volume":12301373},{"date":"2023-11-10","open":70000.0,"high":70500.0,"low":69500.0,"close":70500.0,"volume":9684347},{"date":"2023-11-13","open":71300.0,"high":71300.0,"low":70300.0,"close":70400.0,"volume":9246919},{"date":"2023-11-14","open":71000.0,"high":71100.0,"low":70600.0,"close":70800.0,"volume":9567984},{"date":"2023-11-15","open":71600.0,"high":72200.0,"low":71500.0,"close":72200.0,"volume":20148677},{"date":"2023-11-16","open":72500.0,"high":73000.0,"low":72300.0,"close":72800.0,"volume":15860451},{"date":"2023-11-17","open":72300.0,"high":73000.0,"low":72300.0,"close":72500.0,"volume":11494644},{"date":"2023-11-20","open":72100.0,"high":73000.0,"low":72100.0,"close":72700.0,"volume":10610157},{"date":"2023-11-21","open":73100.0,"high":73400.0,"low":72700.0,"close":72800.0,"volume":9712881},{"date":"2023-11-22","open":72200.0,"high":73000.0,"low":71900.0,"close":72800.0,"volume":11105143},{"date":"2023-11-23","open":73000.0,"high":73200.0,"low":72200.0,"close":72400.0,"volume":6775614},{"date":"2023-11-24","open":72400.0,"high":72600.0,"low":71700.0,"close":71700.0,"volume":6676685},{"date":"2023-11-27","open":71500.0,"high":72100.0,"low":71100.0,"close":71300.0,"volume":9113857},{"date":"2023-11-28","open":71400.0,"high":72700.0,"low":71300.0,"close":72700.0,"volume":13283081},{"date":"2023-11-29","open":72400.0,"high":72800.0,"low":72200.0,"close":72700.0,"volume":9283933},{"date":"2023-11-30","open":72700.0,"high":72800.0,"low":72200.0,"close":72800.0,"volume":15783714},{"date":"2023-12-01","open":72400.0,"high":72500.0,"low":71700.0,"close":72000.0,"volume":9871284},{"date":"2023-12-04","open":72800.0,"high":72900.0,"low":72400.0,"close":72600.0,"volume":10229267},{"date":"2023-12-05","open":72300.0,"high":72400.0,"low":71200.0,"close":71200.0,"volume":12129682},{"date":"2023-12-06","open":71800.0,"high":72100.0,"low":71600.0,"close":71700.0,"volume":8123087},{"date":"2023-12-07","open":71800.0,"high":71900.0,"low":71100.0,"close":71500.0,"volume":8862017},{"date":"2023-12-08","open":72100.0,"high":72800.0,"low":71900.0,"close":72600.0,"volume":10859463},{"date":"2023-12-11","open":72800.0,"high":73000.0,"low":72200.0,"close":73000.0,"volume":9861960},{"date":"2023-12-12","open":73300.0,"high":73500.0,"low":73100.0,"close":73500.0,"volume":13758646},{"date":"2023-12-13","open":73300.0,"high":73500.0,"low":72800.0,"close":72800.0,"volume":13116766},{"date":"2023-12-14","open":74100.0,"high":74300.0,"low":72500.0,"close":73100.0,"volume":27567593},{"date":"2023-12-15","open":73800.0,"high":74000.0,"low":73200.0,"close":73300.0,"volume":15419815},{"date":"2023-12-18","open":73300.0,"high":73400.0,"low":72800.0,"close":72900.0,"volume":9690551},{"date":"2023-12-19","open":73000.0,"high":73400.0,"low":72800.0,"close":73400.0,"volume":8907632},{"date":"2023-12-20","open":74200.0,"high":74900.0,"low":73800.0,"close":74800.0,"volume":16870156},{"date":"2023-12-21","open":74600.0,"high":75000.0,"low":74300.0,"close":75000.0,"volume":13478766},{"date":"2023-12-22","open":75800.0,"high":76300.0,"low":75400.0,"close":75900.0,"volume":14515608},{"date":"2023-12-26","open":76100.0,"high":76700.0,"low":75700.0,"close":76600.0,"volume":13164909},{"date":"2023-12-27","open":76700.0,"high":78000.0,"low":76500.0,"close":78000.0,"volume":20651042},{"date":"2023-12-28","open":77700.0,"high":78500.0,"low":77500.0,"close":78500.0,"volume":17797536},{"date":"2024-01-02","open":78200.0,"high":79800.0,"low":78200.0,"close":79600.0,"volume":17142847},{"date":"2024-01-03","open":78500.0,"high":78800.0,"low":77000.0,"close":77000.0,"volume":21753644},{"date":"2024-01-04","open":76100.0,"high":77300.0,"low":76100.0,"close":76600.0,"volume":15324439},{"date":"2024-01-05","open":76700.0,"high":77100.0,"low":76400.0,"close":76600.0,"volume":11304316},{"date":"2024-01-08","open":77000.0,"high":77500.0,"low":76400.0,"close":76500.0,"volume":11088724},{"date":"2024-01-09","open":77400.0,"high":77700.0,"low":74300.0,"close":74700.0,"volume":26019249},{"date":"2024-01-10","open":75000.0,"high":75200.0,"low":73200.0,"close":73600.0,"volume":20259529},{"date":"2024-01-11","open":72900.0,"high":73600.0,"low":72700.0,"close":73200.0,"volume":57691266},{"date":"2024-01-12","open":73000.0,"high":74100.0,"low":72800.0,"close":73100.0,"volume":13038939},{"date":"2024-01-15","open":73200.0,"high":74000.0,"low":73200.0,"close":73900.0,"volume":2957915},{"date":"2024-01-16","open":73500.0,"high":73700.0,"low":72500.0,"close":72600.0,"volume":14760415},{"date":"2024-01-17","open":73100.0,"high":73300.0,"low":71000.0,"close":71000.0,"volume":22683660},{"date":"2024-01-18","open":71600.0,"high":72000.0,"low":70700.0,"close":71700.0,"volume":17853397},{"date":"2024-01-19","open":73500.0,"high":74700.0,"low":73000.0,"close":74700.0,"volume":23363427},{"date":"2024-01-22","open":75900.0,"high":76000.0,"low":75000.0,"close":75100.0,"volume":19673375},{"date":"2024-01-23","open":75700.0,"high":75800.0,"low":74300.0,"close":75200.0,"volume":14786224},{"date":"2024-01-24","open":75200.0,"high":75200.0,"low":73500.0,"close":74000.0,"volume":12860661},{"date":"2024-01-25","open":74200.0,"high":74800.0,"low":73700.0,"close":74100.0,"volume":11737747},{"date":"2024-01-26","open":73700.0,"high":74500.0,"low":73300.0,"close":73400.0,"volume":11160062},{"date":"2024-01-29","open":73800.0,"high":75200.0,"low":73500.0,"close":74400.0,"volume":13976521},{"date":"2024-01-30","open":75000.0,"high":75300.0,"low":73700.0,"close":74300.0,"volume":12244418},{"date":"2024-01-31","open":73400.0,"high":74000.0,"low":72500.0,"close":72700.0,"volume":15703560},{"date":"2024-02-01","open":73000.0,"high":74200.0,"low":72900.0,"close":73600.0,"volume":19881033},{"date":"2024-02-02","open":74000.0,"high":75200.0,"low":73700.0,"close":75200.0,"volume":14955881},{"date":"2024-02-05","open":74200.0,"high":74800.0,"low":73500.0,"close":74300.0,"volume":19026021},{"date":"2024-02-06","open":74300.0,"high":74700.0,"low":73300.0,"close":74400.0,"volume":14559254},{"date":"2024-02-07","open":74600.0,"high":75500.0,"low":74300.0,"close":75000.0,"volume":16566445},{"date":"2024-02-08","open":75000.0,"high":75200.0,"low":73600.0,"close":74100.0,"volume":20810708},{"date":"2024-02-13","open":74800.0,"high":75200.0,"low":74400.0,"close":75200.0,"volume":21966745},{"date":"2024-02-14","open":73700.0,"high":74300.0,"low":73700.0,"close":74000.0,"volume":12434945},{"date":"2024-02-15","open":74200.0,"high":74400.0,"low":73000.0,"close":73200.0,"volume":14120600},{"date":"2024-02-16","open":73300.0,"high":73400.0,"low":72500.0,"close":72800.0,"volume":13444781},{"date":"2024-02-19","open":72800.0,"high":73900.0,"low":72800.0,"close":73800.0,"volume":12726404},{"date":"2024-02-20","open":73700.0,"high":73700.0,"low":72800.0,"close":73300.0,"volume":14681477},{"date":"2024-02-21","open":73400.0,"high":73700.0,"low":72900.0,"close":73000.0,"volume":11503495},{"date":"2024-02-22","open":73800.0,"high":73900.0,"low":72700.0,"close":73100.0,"volume":15208934},{"date":"2024-02-23","open":73600.0,"high":74200.0,"low":72900.0,"close":72900.0,"volume":16225166},{"date":"2024-02-26","open":72300.0,"high":73200.0,"low":72200.0,"close":72800.0,"volume":14669352},{"date":"2024-02-27","open":73100.0,"high":73400.0,"low":72700.0,"close":72900.0,"volume":13201981},{"date":"2024-02-28","open":72900.0,"high":73900.0,"low":72800.0,"close":73200.0,"volume":11795859},{"date":"2024-02-29","open":72600.0,"high":73400.0,"low":72000.0,"close":73400.0,"volume":21176403},{"date":"2024-03-04","open":74300.0,"high":75000.0,"low":74000.0,"close":74900.0,"volume":23210474},{"date":"2024-03-05","open":74600.0,"high":74800.0,"low":73700.0,"close":73700.0,"volume":19505125},{"date":"2024-03-06","open":73200.0,"high":73500.0,"low":72700.0,"close":72900.0,"volume":21547905},{"date":"2024-03-07","open":73100.0,"high":73300.0,"low":72200.0,"close":72200.0,"volume":14516963},{"date":"2024-03-08","open":72800.0,"high":73400.0,"low":72600.0,"close":73300.0,"volume":19271349},{"date":"2024-03-11","open":72900.0,"high":73100.0,"low":72300.0,"close":72400.0,"volume":9740504},{"date":"2024-03-12","open":72600.0,"high":73500.0,"low":72100.0,"close":73300.0,"volume":13011654},{"date":"2024-03-13","open":73700.0,"high":74100.0,"low":73500.0,"close":74100.0,"volume":15243134},{"date":"2024-03-14","open":74400.0,"high":74500.0,"low":73600.0,"close":74300.0,"volume":22545539},{"date":"2024-03-15","open":73400.0,"high":73700.0,"low":72300.0,"close":72300.0,"volume":22580555},{"date":"2024-03-18","open":72600.0,"high":73000.0,"low":72500.0,"close":72800.0,"volume":11520348},{"date":"2024-03-19","open":72300.0,"high":73000.0,"low":71700.0,"close":72800.0,"volume":15376066},{"date":"2024-03-20","open":73700.0,"high":77200.0,"low":73400.0,"close":76900.0,"volume":50106297},{"date":"2024-03-21","open":79200.0,"high":79300.0,"low":77700.0,"close":79300.0,"volume":44569799},{"date":"2024-03-22","open":79600.0,"high":79900.0,"low":77800.0,"close":78900.0,"volume":26724761},{"date":"2024-03-25","open":79600.0,"high":79800.0,"low":77800.0,"close":78200.0,"volume":18703996},{"date":"2024-03-26","open":79700.0,"high":80100.0,"low":79200.0,"close":79900.0,"volume":30551494},{"date":"2024-03-27","open":79200.0,"high":80000.0,"low":79200.0,"close":79800.0,"volume":17424595},{"date":"2024-03-28","open":79400.0,"high":81000.0,"low":79200.0,"close":80800.0,"volume":25084812},{"date":"2024-03-29","open":81200.0,"high":82500.0,"low":80900.0,"close":82400.0,"volume":27126366},{"date":"2024-04-01","open":83200.0,"high":83300.0,"low":82000.0,"close":82000.0,"volume":20116513},{"date":"2024-04-02","open":82900.0,"high":85000.0,"low":82900.0,"close":85000.0,"volume":37077944},{"date":"2024-04-03","open":84300.0,"high":85000.0,"low":83500.0,"close":84100.0,"volume":30493347},{"date":"2024-04-04","open":85200.0,"high":85500.0,"low":84300.0,"close":85300.0,"volume":25248934},{"date":"2024-04-05","open":84500.0,"high":85000.0,"low":83800.0,"close":84500.0,"volume":18883752},{"date":"2024-04-08","open":85200.0,"high":86000.0,"low":84500.0,"close":84500.0,"volume":18953232},{"date":"2024-04-09","open":84500.0,"high":84900.0,"low":83100.0,"close":83600.0,"volume":23725956},{"date":"2024-04-11","open":83200.0,"high":84700.0,"low":82500.0,"close":84100.0,"volume":25538009},{"date":"2024-04-12","open":84700.0,"high":84900.0,"low":83200.0,"close":83700.0,"volume":17061770},{"date":"2024-04-15","open":82900.0,"high":83200.0,"low":81200.0,"close":82200.0,"volume":26663772},{"date":"2024-04-16","open":81200.0,"high":81300.0,"low":79400.0,"close":80000.0,"volume":31949845},{"date":"2024-04-17","open":80700.0,"high":80800.0,"low":78900.0,"close":78900.0,"volume":22611631},{"date":"2024-04-18","open":78800.0,"high":80100.0,"low":78300.0,"close":79600.0,"volume":21370190},{"date":"2024-04-19","open":78300.0,"high":78700.0,"low":76300.0,"close":77600.0,"volume":31317563},{"date":"2024-04-22","open":77400.0,"high":77500.0,"low":75100.0,"close":76100.0,"volume":30469477},{"date":"2024-04-23","open":76400.0,"high":76800.0,"low":75500.0,"close":75500.0,"volume":18717699},{"date":"2024-04-24","open":77500.0,"high":78800.0,"low":77200.0,"close":78600.0,"volume":22166150},{"date":"2024-04-25","open":77300.0,"high":77500.0,"low":76300.0,"close":76300.0,"volume":15549134},{"date":"2024-04-26","open":77800.0,"high":77900.0,"low":76500.0,"close":76700.0,"volume":12755629},{"date":"2024-04-29","open":77400.0,"high":77600.0,"low":76200.0,"close":76700.0,"volume":14664474},{"date":"2024-04-30","open":77000.0,"high":78500.0,"low":76600.0,"close":77500.0,"volume":19007007},{"date":"2024-05-02","open":77600.0,"high":78600.0,"low":77300.0,"close":78000.0,"volume":18900640},{"date":"2024-05-03","open":79000.0,"high":79000.0,"low":77500.0,"close":77600.0,"volume":13151889},{"date":"2024-05-07","open":79600.0,"high":81300.0,"low":79400.0,"close":81300.0,"volume":26238868},{"date":"2024-05-08","open":80800.0,"high":81400.0,"low":80500.0,"close":81300.0,"volume":13089576},{"date":"2024-05-09","open":81100.0,"high":81500.0,"low":79700.0,"close":79700.0,"volume":18759935},{"date":"2024-05-10","open":80400.0,"high":81100.0,"low":78900.0,"close":79200.0,"volume":16976124},{"date":"2024-05-13","open":79400.0,"high":79900.0,"low":77600.0,"close":78400.0,"volume":18652344},{"date":"2024-05-14","open":78600.0,"high":78800.0,"low":77900.0,"close":78300.0,"volume":11763992},{"date":"2024-05-16","open":80200.0,"high":80300.0,"low":78100.0,"close":78200.0,"volume":20989778},{"date":"2024-05-17","open":78600.0,"high":78800.0,"low":77200.0,"close":77400.0,"volume":15918201},{"date":"2024-05-20","open":78100.0,"high":79100.0,"low":77900.0,"close":78900.0,"volume":19456783},{"date":"2024-05-21","open":78500.0,"high":79000.0,"low":78200.0,"close":78400.0,"volume":13690583},{"date":"2024-05-22","open":78100.0,"high":78700.0,"low":77300.0,"close":77700.0,"volume":19521506},{"date":"2024-05-23","open":77700.0,"high":79100.0,"low":77100.0,"close":78300.0,"volume":18728087},{"date":"2024-05-24","open":76800.0,"high":77000.0,"low":75700.0,"close":75900.0,"volume":27891278},{"date":"2024-05-27","open":75300.0,"high":78200.0,"low":74000.0,"close":77200.0,"volume":43825202},{"date":"2024-05-28","open":76500.0,"high":78000.0,"low":76200.0,"close":77600.0,"volume":18539072},{"date":"2024-05-29","open":77700.0,"high":78200.0,"low":75200.0,"close":75200.0,"volume":30244875},{"date":"2024-05-30","open":74800.0,"high":75200.0,"low":73500.0,"close":73500.0,"volume":28551273},{"date":"2024-05-31","open":74500.0,"high":74700.0,"low":73500.0,"close":73500.0,"volume":26198776},{"date":"2024-06-03","open":74400.0,"high":76400.0,"low":74200.0,"close":75700.0,"volume":15706268},{"date":"2024-06-04","open":74900.0,"high":76100.0,"low":74900.0,"close":75300.0,"volume":14098053},{"date":"2024-06-05","open":78000.0,"high":78000.0,"low":76800.0,"close":77400.0,"volume":23177968},{"date":"2024-06-07","open":78400.0,"high":78600.0,"low":77100.0,"close":77300.0,"volume":21189349},{"date":"2024-06-10","open":76100.0,"high":76600.0,"low":75600.0,"close":75700.0,"volume":14598755},{"date":"2024-06-11","open":75900.0,"high":76000.0,"low":75100.0,"close":75200.0,"volume":16971175},{"date":"2024-06-12","open":75300.0,"high":77100.0,"low":75200.0,"close":76500.0,"volume":19246725},{"date":"2024-06-13","open":78400.0,"high":79000.0,"low":77800.0,"close":78600.0,"volume":33763804},{"date":"2024-06-14","open":79700.0,"high":80500.0,"low":79000.0,"close":79600.0,"volume":22926612},{"date":"2024-06-17","open":79200.0,"high":79500.0,"low":78000.0,"close":78100.0,"volume":16123051},{"date":"2024-06-18","open":78700.0,"high":80200.0,"low":78600.0,"close":79800.0,"volume":18207598},{"date":"2024-06-19","open":81100.0,"high":82500.0,"low":80500.0,"close":81200.0,"volume":24168863},{"date":"2024-06-20","open":81500.0,"high":82200.0,"low":81200.0,"close":81600.0,"volume":20288913},{"date":"2024-06-21","open":80700.0,"high":80800.0,"low":80000.0,"close":80000.0,"volume":17907523},{"date":"2024-06-24","open":79700.0,"high":80900.0,"low":79500.0,"close":80600.0,"volume":15454227},{"date":"2024-06-25","open":80600.0,"high":81800.0,"low":80100.0,"close":80800.0,"volume":19088458},{"date":"2024-06-26","open":80100.0,"high":81400.0,"low":79900.0,"close":81300.0,"volume":17783242},{"date":"2024-06-27","open":81300.0,"high":81600.0,"low":80500.0,"close":81600.0,"volume":11739720},{"date":"2024-06-28","open":81900.0,"high":81900.0,"low":80800.0,"close":81500.0,"volume":9455929},{"date":"2024-07-01","open":81500.0,"high":82100.0,"low":81300.0,"close":81800.0,"volume":11317202},{"date":"2024-07-02","open":82500.0,"high":82600.0,"low":81500.0,"close":81800.0,"volume":14471904},{"date":"2024-07-03","open":82300.0,"high":82300.0,"low":81000.0,"close":81800.0,"volume":11440328},{"date":"2024-07-04","open":82900.0,"high":84700.0,"low":82400.0,"close":84600.0,"volume":43857229},{"date":"2024-07-05","open":85600.0,"high":87100.0,"low":85200.0,"close":87100.0,"volume":45791193},{"date":"2024-07-08","open":87900.0,"high":88600.0,"low":86900.0,"close":87400.0,"volume":24035809},{"date":"2024-07-09","open":87800.0,"high":88200.0,"low":86900.0,"close":87800.0,"volume":21336201},{"date":"2024-07-10","open":87600.0,"high":88000.0,"low":87100.0,"close":87800.0,"volume":17813847},{"date":"2024-07-11","open":88500.0,"high":88800.0,"low":86700.0,"close":87600.0,"volume":24677608},{"date":"2024-07-12","open":85900.0,"high":86100.0,"low":84100.0,"close":84400.0,"volume":26344386},{"date":"2024-07-15","open":84700.0,"high":87300.0,"low":84100.0,"close":86700.0,"volume":25193080},{"date":"2024-07-16","open":86900.0,"high":88000.0,"low":86700.0,"close":87700.0,"volume":16166688},{"date":"2024-07-17","open":87100.0,"high":88000.0,"low":86400.0,"close":86700.0,"volume":18186490},{"date":"2024-07-18","open":83800.0,"high":86900.0,"low":83800.0,"close":86900.0,"volume":24721790},{"date":"2024-07-19","open":85600.0,"high":86100.0,"low":84100.0,"close":84400.0,"volume":18569122},{"date":"2024-07-22","open":84400.0,"high":84900.0,"low":82600.0,"close":83000.0,"volume":18987560},{"date":"2024-07-23","open":84200.0,"high":84700.0,"low":83400.0,"close":83900.0,"volume":15766389},{"date":"2024-07-24","open":82900.0,"high":83300.0,"low":81900.0,"close":82000.0,"volume":16939083},{"date":"2024-07-25","open":80400.0,"high":81000.0,"low":80100.0,"close":80400.0,"volume":20323811},{"date":"2024-07-26","open":80700.0,"high":81300.0,"low":80400.0,"close":80900.0,"volume":14508334},{"date":"2024-07-29","open":81600.0,"high":82000.0,"low":81100.0,"close":81200.0,"volume":12797136},{"date":"2024-07-30","open":80400.0,"high":81000.0,"low":80000.0,"close":81000.0,"volume":13169636},{"date":"2024-07-31","open":81200.0,"high":83900.0,"low":80900.0,"close":83900.0,"volume":20744323},{"date":"2024-08-01","open":86000.0,"high":86100.0,"low":83100.0,"close":83100.0,"volume":20900338},{"date":"2024-08-02","open":81000.0,"high":81400.0,"low":79500.0,"close":79600.0,"volume":25800275},{"date":"2024-08-05","open":76700.0,"high":76900.0,"low":70200.0,"close":71400.0,"volume":54608790},{"date":"2024-08-06","open":74900.0,"high":75300.0,"low":72300.0,"close":72500.0,"volume":47295226},{"date":"2024-08-07","open":73000.0,"high":76000.0,"low":72800.0,"close":74700.0,"volume":32710428},{"date":"2024-08-08","open":73200.0,"high":73900.0,"low":72500.0,"close":73400.0,"volume":28414729},{"date":"2024-08-09","open":75700.0,"high":75800.0,"low":74200.0,"close":74700.0,"volume":16388222},{"date":"2024-08-12","open":75200.0,"high":75900.0,"low":74800.0,"close":75500.0,"volume":9839259},{"date":"2024-08-13","open":76500.0,"high":76600.0,"low":75500.0,"close":76100.0,"volume":10716261},{"date":"2024-08-14","open":77400.0,"high":77800.0,"low":77000.0,"close":77200.0,"volume":13246168},{"date":"2024-08-16","open":79400.0,"high":80200.0,"low":78700.0,"close":80200.0,"volume":22061478},{"date":"2024-08-19","open":80100.0,"high":80100.0,"low":78000.0,"close":78300.0,"volume":14146565},{"date":"2024-08-20","open":79500.0,"high":79800.0,"low":78700.0,"close":78900.0,"volume":10683836},{"date":"2024-08-21","open":77900.0,"high":78600.0,"low":77800.0,"close":78300.0,"volume":7805598},{"date":"2024-08-22","open":78700.0,"high":78900.0,"low":77800.0,"close":78300.0,"volume":8149101},{"date":"2024-08-23","open":77700.0,"high":78400.0,"low":77500.0,"close":77700.0,"volume":9420306},{"date":"2024-08-26","open":78100.0,"high":78200.0,"low":76000.0,"close":76100.0,"volume":15655938},{"date":"2024-08-27","open":75700.0,"high":76500.0,"low":75600.0,"close":75800.0,"volume":11130145},{"date":"2024-08-28","open":75800.0,"high":76400.0,"low":75400.0,"close":76400.0,"volume":9794514},{"date":"2024-08-29","open":73600.0,"high":74700.0,"low":73500.0,"close":74000.0,"volume":16884479},{"date":"2024-08-30","open":74400.0,"high":75000.0,"low":74100.0,"close":74300.0,"volume":16358520},{"date":"2024-09-02","open":74500.0,"high":74700.0,"low":73500.0,"close":74400.0,"volume":12641376},{"date":"2024-09-03","open":74100.0,"high":74300.0,"low":73800.0,"close":74000.0,"volume":2568833}]
\ No newline at end of file
diff --git a/IM/src/pages/Chart/JsonComponent.tsx b/IM/src/pages/Chart/JsonComponent.tsx
index abe3810..4991c73 100644
--- a/IM/src/pages/Chart/JsonComponent.tsx
+++ b/IM/src/pages/Chart/JsonComponent.tsx
@@ -17,7 +17,9 @@ const JsonComponent: React.FC = () => {
     useEffect(() => {
         const fetchData = async () => {
             try {
-                const response = await fetch('https://static.infragistics.com/xplatform/data/stocks/stockMicrosoft.json');
+                // const response = await fetch('https://static.infragistics.com/xplatform/data/stocks/stockMicrosoft.json');
+                const response = await fetch('/stock_data.json1');
+
                 const jsonData: PriceData[] = await response.json();
                 console.log('Fetched JSON Data:', jsonData);